KissMeData/117730/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	10	2	0.11	638441360	69561	164.12	9240	9370	9080	12010	6470	9240	9178.15	1.50	18217	9520	9380	9200	9060	8880	9450	9130	89	2770	500	6650	10	1	17837060	1650	-3.27	5.25	12	0.39	-2831.00	1763.00	39500	20230907	-76.58	7590	20240805	21.87	24350	-62.01	20240116	7590	21.87	20240805	39500	-76.58	20230907	7590	21.87	20240805	0.45	N	117730	500	89 억	267340	N	N	6243	N	N
3	20240830	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	0	3	0.00	570493570	62218	146.79	9240	9370	9080	12010	6470	9240	9169.27	1.50	16246	9520	9380	9200	9060	8880	9450	9130	89	2770	500	6650	10	1	17837060	1648	-3.26	5.24	12	0.35	-2831.00	1763.00	39500	20230907	-76.61	7590	20240805	21.74	24350	-62.05	20240116	7590	21.74	20240805	39500	-76.61	20230907	7590	21.74	20240805	0.45	N	117730	500	89 억	267340	N	N	37	N	N
4	20240830	140816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	-110	5	-1.19	453361920	49475	116.73	9240	9370	9080	12010	6470	9240	9163.45	1.50	7260	9520	9380	9200	9060	8880	9450	9130	89	2770	500	6650	10	1	17837060	1629	-3.23	5.18	12	0.28	-2831.00	1763.00	39500	20230907	-76.89	7590	20240805	20.29	24350	-62.51	20240116	7590	20.29	20240805	39500	-76.89	20230907	7590	20.29	20240805	0.45	N	117730	500	89 억	267340	N	N	37	N	N
5	20240830	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	-140	5	-1.52	378437570	41245	97.31	9240	9370	9080	12010	6470	9240	9175.36	1.50	3991	9520	9380	9200	9060	8880	9450	9130	89	2770	500	6650	10	1	17837060	1623	-3.21	5.16	12	0.23	-2831.00	1763.00	39500	20230907	-76.96	7590	20240805	19.89	24350	-62.63	20240116	7590	19.89	20240805	39500	-76.96	20230907	7590	19.89	20240805	0.45	N	117730	500	89 억	267340	N	N	37	N	N
6	20240830	120815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	-80	5	-0.87	214030050	23195	54.72	9240	9370	9160	12010	6470	9240	9227.42	1.50	1387	9520	9380	9200	9060	8880	9450	9130	89	2770	500	6650	10	1	17837060	1634	-3.24	5.20	12	0.13	-2831.00	1763.00	39500	20230907	-76.81	7590	20240805	20.69	24350	-62.38	20240116	7590	20.69	20240805	39500	-76.81	20230907	7590	20.69	20240805	0.45	N	117730	500	89 억	267340	N	N	37	N	N
7	20240830	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	-10	5	-0.11	128584010	13899	32.79	9240	9370	9190	12010	6470	9240	9251.31	1.50	2089	9520	9380	9200	9060	8880	9450	9130	89	2770	500	6650	10	1	17837060	1646	-3.26	5.24	12	0.08	-2831.00	1763.00	39500	20230907	-76.63	7590	20240805	21.61	24350	-62.09	20240116	7590	21.61	20240805	39500	-76.63	20230907	7590	21.61	20240805	0.45	N	117730	500	89 억	267340	N	N	37	N	N
8	20240830	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	20	2	0.22	65507260	7058	16.65	9240	9370	9220	12010	6470	9240	9281.28	1.50	1868	9520	9380	9200	9060	8880	9450	9130	89	2770	500	6650	10	1	17837060	1652	-3.27	5.25	12	0.04	-2831.00	1763.00	39500	20230907	-76.56	7590	20240805	22.00	24350	-61.97	20240116	7590	22.00	20240805	39500	-76.56	20230907	7590	22.00	20240805	0.45	N	117730	500	89 억	267340	N	N	37	N	N
9	20240830	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	90	2	0.97	16801530	1810	4.27	9240	9330	9240	12010	6470	9240	9282.61	1.50	1304	9520	9380	9200	9060	8880	9450	9130	89	2770	500	6650	10	1	17837060	1664	-3.30	5.29	12	0.01	-2831.00	1763.00	39500	20230907	-76.38	7590	20240805	22.92	24350	-61.68	20240116	7590	22.92	20240805	39500	-76.38	20230907	7590	22.92	20240805	0.45	N	117730	500	89 억	267340	N	N	37	N	N
10	20240829	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	-80	5	-0.86	386361170	42110	89.98	9220	9340	9020	12110	6530	9320	9175.01	1.43	12720	9686	9502	9366	9182	9046	9435	9115	89	2790	500	6710	10	1	17837060	1648	-3.26	5.24	12	0.24	-2831.00	1763.00	39500	20230907	-76.61	7590	20240805	21.74	24350	-62.05	20240116	7590	21.74	20240805	39500	-76.61	20230907	7590	21.74	20240805	0.45	N	117730	500	89 억	254778	N	N	37	N	N
11	20240829	150829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	-20	5	-0.21	376758320	41074	87.76	9220	9340	9020	12110	6530	9320	9172.67	1.43	12561	9686	9502	9366	9182	9046	9435	9115	89	2790	500	6710	10	1	17837060	1659	-3.29	5.28	12	0.23	-2831.00	1763.00	39500	20230907	-76.46	7590	20240805	22.53	24350	-61.81	20240116	7590	22.53	20240805	39500	-76.46	20230907	7590	22.53	20240805	0.45	N	117730	500	89 억	254778	N	N	62	N	N
12	20240829	140829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	-150	5	-1.61	294851400	32212	68.83	9220	9280	9020	12110	6530	9320	9153.46	1.43	10960	9686	9502	9366	9182	9046	9435	9115	89	2790	500	6710	10	1	17837060	1636	-3.24	5.20	12	0.18	-2831.00	1763.00	39500	20230907	-76.78	7590	20240805	20.82	24350	-62.34	20240116	7590	20.82	20240805	39500	-76.78	20230907	7590	20.82	20240805	0.45	N	117730	500	89 억	254778	N	N	62	N	N
13	20240829	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	-130	5	-1.39	259343140	28350	60.58	9220	9280	9020	12110	6530	9320	9147.91	1.43	9585	9686	9502	9366	9182	9046	9435	9115	89	2790	500	6710	10	1	17837060	1639	-3.25	5.21	12	0.16	-2831.00	1763.00	39500	20230907	-76.73	7590	20240805	21.08	24350	-62.26	20240116	7590	21.08	20240805	39500	-76.73	20230907	7590	21.08	20240805	0.45	N	117730	500	89 억	254778	N	N	62	N	N
14	20240829	120829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	-140	5	-1.50	243290890	26605	56.85	9220	9280	9020	12110	6530	9320	9144.56	1.43	10394	9686	9502	9366	9182	9046	9435	9115	89	2790	500	6710	10	1	17837060	1637	-3.24	5.21	12	0.15	-2831.00	1763.00	39500	20230907	-76.76	7590	20240805	20.95	24350	-62.30	20240116	7590	20.95	20240805	39500	-76.76	20230907	7590	20.95	20240805	0.45	N	117730	500	89 억	254778	N	N	62	N	N
15	20240829	110829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	-160	5	-1.72	196979470	21555	46.06	9220	9280	9020	12110	6530	9320	9138.46	1.43	7666	9686	9502	9366	9182	9046	9435	9115	89	2790	500	6710	10	1	17837060	1634	-3.24	5.20	12	0.12	-2831.00	1763.00	39500	20230907	-76.81	7590	20240805	20.69	24350	-62.38	20240116	7590	20.69	20240805	39500	-76.81	20230907	7590	20.69	20240805	0.45	N	117730	500	89 억	254778	N	N	62	N	N
16	20240829	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	-110	5	-1.18	148124130	16237	34.69	9220	9220	9020	12110	6530	9320	9122.63	1.43	8410	9686	9502	9366	9182	9046	9435	9115	89	2790	500	6710	10	1	17837060	1643	-3.25	5.22	12	0.09	-2831.00	1763.00	39500	20230907	-76.68	7590	20240805	21.34	24350	-62.18	20240116	7590	21.34	20240805	39500	-76.68	20230907	7590	21.34	20240805	0.45	N	117730	500	89 억	254778	N	N	62	N	N
17	20240829	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	-170	5	-1.82	70899380	7762	16.59	9220	9220	9020	12110	6530	9320	9134.16	1.43	4534	9686	9502	9366	9182	9046	9435	9115	89	2790	500	6710	10	1	17837060	1632	-3.23	5.19	12	0.04	-2831.00	1763.00	39500	20230907	-76.84	7590	20240805	20.55	24350	-62.42	20240116	7590	20.55	20240805	39500	-76.84	20230907	7590	20.55	20240805	0.45	N	117730	500	89 억	254778	N	N	62	N	N
18	20240828	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	-150	5	-1.58	435678450	46785	135.01	9500	9550	9230	12310	6630	9470	9312.35	1.46	-5493	9783	9626	9463	9306	9143	9545	9225	89	2840	500	6810	10	1	17837060	1662	-3.29	5.29	12	0.26	-2831.00	1763.00	39500	20230907	-76.41	7590	20240805	22.79	24350	-61.72	20240116	7590	22.79	20240805	39500	-76.41	20230907	7590	22.79	20240805	0.46	N	117730	500	89 억	260402	N	N	62	N	N
19	20240828	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	-210	5	-2.22	417375410	44814	129.32	9500	9550	9230	12310	6630	9470	9313.50	1.46	-5976	9783	9626	9463	9306	9143	9545	9225	89	2840	500	6810	10	1	17837060	1652	-3.27	5.25	12	0.25	-2831.00	1763.00	39500	20230907	-76.56	7590	20240805	22.00	24350	-61.97	20240116	7590	22.00	20240805	39500	-76.56	20230907	7590	22.00	20240805	0.46	N	117730	500	89 억	260402	N	N	3	N	N
20	20240828	140809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	-210	5	-2.22	320577460	34365	99.17	9500	9550	9250	12310	6630	9470	9328.60	1.46	-7382	9783	9626	9463	9306	9143	9545	9225	89	2840	500	6810	10	1	17837060	1652	-3.27	5.25	12	0.19	-2831.00	1763.00	39500	20230907	-76.56	7590	20240805	22.00	24350	-61.97	20240116	7590	22.00	20240805	39500	-76.56	20230907	7590	22.00	20240805	0.46	N	117730	500	89 억	260402	N	N	3	N	N
21	20240828	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	-140	5	-1.48	225199260	24082	69.49	9500	9550	9250	12310	6630	9470	9351.35	1.46	-4892	9783	9626	9463	9306	9143	9545	9225	89	2840	500	6810	10	1	17837060	1664	-3.30	5.29	12	0.14	-2831.00	1763.00	39500	20230907	-76.38	7590	20240805	22.92	24350	-61.68	20240116	7590	22.92	20240805	39500	-76.38	20230907	7590	22.92	20240805	0.46	N	117730	500	89 억	260402	N	N	3	N	N
22	20240828	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	-190	5	-2.01	199672380	21334	61.56	9500	9550	9250	12310	6630	9470	9359.35	1.46	-6033	9783	9626	9463	9306	9143	9545	9225	89	2840	500	6810	10	1	17837060	1655	-3.28	5.26	12	0.12	-2831.00	1763.00	39500	20230907	-76.51	7590	20240805	22.27	24350	-61.89	20240116	7590	22.27	20240805	39500	-76.51	20230907	7590	22.27	20240805	0.46	N	117730	500	89 억	260402	N	N	3	N	N
23	20240828	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	-160	5	-1.69	154471000	16469	47.53	9500	9550	9310	12310	6630	9470	9379.50	1.46	-5866	9783	9626	9463	9306	9143	9545	9225	89	2840	500	6810	10	1	17837060	1661	-3.29	5.28	12	0.09	-2831.00	1763.00	39500	20230907	-76.43	7590	20240805	22.66	24350	-61.77	20240116	7590	22.66	20240805	39500	-76.43	20230907	7590	22.66	20240805	0.46	N	117730	500	89 억	260402	N	N	3	N	N
24	20240828	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	-30	5	-0.32	66439350	7083	20.44	9500	9550	9320	12310	6630	9470	9380.11	1.46	174	9783	9626	9463	9306	9143	9545	9225	89	2840	500	6810	10	1	17837060	1684	-3.33	5.35	12	0.04	-2831.00	1763.00	39500	20230907	-76.10	7590	20240805	24.37	24350	-61.23	20240116	7590	24.37	20240805	39500	-76.10	20230907	7590	24.37	20240805	0.46	N	117730	500	89 억	260402	N	N	3	N	N
25	20240828	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9510	40	2	0.42	9052560	961	2.77	9500	9550	9320	12310	6630	9470	9419.94	1.46	317	9783	9626	9463	9306	9143	9545	9225	89	2840	500	6810	10	1	17837060	1696	-3.36	5.39	12	0.01	-2831.00	1763.00	39500	20230907	-75.92	7590	20240805	25.30	24350	-60.94	20240116	7590	25.30	20240805	39500	-75.92	20230907	7590	25.30	20240805	0.46	N	117730	500	89 억	260402	N	N	3	N	N
26	20240827	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	100	2	1.07	327361080	34617	67.66	9550	9620	9300	12180	6560	9370	9456.65	1.46	611	9756	9562	9446	9252	9136	9505	9195	89	2810	500	6740	10	1	17837060	1689	-3.35	5.37	12	0.19	-2831.00	1763.00	39500	20230907	-76.03	7590	20240805	24.77	24350	-61.11	20240116	7590	24.77	20240805	39500	-76.03	20230907	7590	24.77	20240805	0.46	N	117730	500	89 억	259805	N	N	3	N	N
27	20240827	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	80	2	0.85	314357700	33243	64.97	9550	9620	9300	12180	6560	9370	9456.36	1.46	186	9756	9562	9446	9252	9136	9505	9195	89	2810	500	6740	10	1	17837060	1686	-3.34	5.36	12	0.19	-2831.00	1763.00	39500	20230907	-76.08	7590	20240805	24.51	24350	-61.19	20240116	7590	24.51	20240805	39500	-76.08	20230907	7590	24.51	20240805	0.46	N	117730	500	89 억	259805	N	N	24	N	N
28	20240827	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	80	2	0.85	285500980	30187	59.00	9550	9620	9300	12180	6560	9370	9457.75	1.46	-562	9756	9562	9446	9252	9136	9505	9195	89	2810	500	6740	10	1	17837060	1686	-3.34	5.36	12	0.17	-2831.00	1763.00	39500	20230907	-76.08	7590	20240805	24.51	24350	-61.19	20240116	7590	24.51	20240805	39500	-76.08	20230907	7590	24.51	20240805	0.46	N	117730	500	89 억	259805	N	N	24	N	N
29	20240827	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	30	2	0.32	276774180	29259	57.19	9550	9620	9300	12180	6560	9370	9459.45	1.46	-493	9756	9562	9446	9252	9136	9505	9195	89	2810	500	6740	10	1	17837060	1677	-3.32	5.33	12	0.16	-2831.00	1763.00	39500	20230907	-76.20	7590	20240805	23.85	24350	-61.40	20240116	7590	23.85	20240805	39500	-76.20	20230907	7590	23.85	20240805	0.46	N	117730	500	89 억	259805	N	N	24	N	N
30	20240827	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9430	60	2	0.64	211995710	22367	43.72	9550	9620	9300	12180	6560	9370	9478.06	1.46	-1759	9756	9562	9446	9252	9136	9505	9195	89	2810	500	6740	10	1	17837060	1682	-3.33	5.35	12	0.13	-2831.00	1763.00	39500	20230907	-76.13	7590	20240805	24.24	24350	-61.27	20240116	7590	24.24	20240805	39500	-76.13	20230907	7590	24.24	20240805	0.46	N	117730	500	89 억	259805	N	N	24	N	N
31	20240827	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	120	2	1.28	199027380	20993	41.03	9550	9620	9300	12180	6560	9370	9480.65	1.46	-648	9756	9562	9446	9252	9136	9505	9195	89	2810	500	6740	10	1	17837060	1693	-3.35	5.38	12	0.12	-2831.00	1763.00	39500	20230907	-75.97	7590	20240805	25.03	24350	-61.03	20240116	7590	25.03	20240805	39500	-75.97	20230907	7590	25.03	20240805	0.46	N	117730	500	89 억	259805	N	N	24	N	N
32	20240827	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9480	110	2	1.17	160299210	16904	33.04	9550	9620	9300	12180	6560	9370	9482.92	1.46	-345	9756	9562	9446	9252	9136	9505	9195	89	2810	500	6740	10	1	17837060	1691	-3.35	5.38	12	0.09	-2831.00	1763.00	39500	20230907	-76.00	7590	20240805	24.90	24350	-61.07	20240116	7590	24.90	20240805	39500	-76.00	20230907	7590	24.90	20240805	0.46	N	117730	500	89 억	259805	N	N	24	N	N
33	20240827	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9430	60	2	0.64	43892690	4613	9.02	9550	9570	9400	12180	6560	9370	9515.00	1.46	-2558	9756	9562	9446	9252	9136	9505	9195	89	2810	500	6740	10	1	17837060	1682	-3.33	5.35	12	0.03	-2831.00	1763.00	39500	20230907	-76.13	7590	20240805	24.24	24350	-61.27	20240116	7590	24.24	20240805	39500	-76.13	20230907	7590	24.24	20240805	0.46	N	117730	500	89 억	259805	N	N	24	N	N
34	20240826	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	-120	5	-1.26	480322420	50985	69.31	9500	9640	9330	12330	6650	9490	9420.93	1.45	1268	9723	9606	9443	9326	9163	9525	9245	89	2840	500	6830	10	1	17837060	1671	-3.31	5.31	12	0.29	-2831.00	1763.00	39500	20230907	-76.28	7590	20240805	23.45	24350	-61.52	20240116	7590	23.45	20240805	39500	-76.28	20230907	7590	23.45	20240805	0.47	N	117730	500	89 억	258745	N	N	24	N	N
35	20240826	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9350	-140	5	-1.48	459912020	48803	66.34	9500	9640	9330	12330	6650	9490	9423.85	1.45	941	9723	9606	9443	9326	9163	9525	9245	89	2840	500	6830	10	1	17837060	1668	-3.30	5.30	12	0.27	-2831.00	1763.00	39500	20230907	-76.33	7590	20240805	23.19	24350	-61.60	20240116	7590	23.19	20240805	39500	-76.33	20230907	7590	23.19	20240805	0.47	N	117730	500	89 억	258745	N	N	0	N	N
36	20240826	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9350	-140	5	-1.48	414854750	43983	59.79	9500	9640	9330	12330	6650	9490	9432.16	1.45	475	9723	9606	9443	9326	9163	9525	9245	89	2840	500	6830	10	1	17837060	1668	-3.30	5.30	12	0.25	-2831.00	1763.00	39500	20230907	-76.33	7590	20240805	23.19	24350	-61.60	20240116	7590	23.19	20240805	39500	-76.33	20230907	7590	23.19	20240805	0.47	N	117730	500	89 억	258745	N	N	0	N	N
37	20240826	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	-120	5	-1.26	354796190	37564	51.07	9500	9640	9330	12330	6650	9490	9445.11	1.45	924	9723	9606	9443	9326	9163	9525	9245	89	2840	500	6830	10	1	17837060	1671	-3.31	5.31	12	0.21	-2831.00	1763.00	39500	20230907	-76.28	7590	20240805	23.45	24350	-61.52	20240116	7590	23.45	20240805	39500	-76.28	20230907	7590	23.45	20240805	0.47	N	117730	500	89 억	258745	N	N	0	N	N
38	20240826	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	-110	5	-1.16	245140710	25848	35.14	9500	9640	9330	12330	6650	9490	9483.93	1.45	-5822	9723	9606	9443	9326	9163	9525	9245	89	2840	500	6830	10	1	17837060	1673	-3.31	5.32	12	0.14	-2831.00	1763.00	39500	20230907	-76.25	7590	20240805	23.58	24350	-61.48	20240116	7590	23.58	20240805	39500	-76.25	20230907	7590	23.58	20240805	0.47	N	117730	500	89 억	258745	N	N	0	N	N
39	20240826	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	-50	5	-0.53	193553350	20368	27.69	9500	9640	9330	12330	6650	9490	9502.82	1.45	-3221	9723	9606	9443	9326	9163	9525	9245	89	2840	500	6830	10	1	17837060	1684	-3.33	5.35	12	0.11	-2831.00	1763.00	39500	20230907	-76.10	7590	20240805	24.37	24350	-61.23	20240116	7590	24.37	20240805	39500	-76.10	20230907	7590	24.37	20240805	0.47	N	117730	500	89 억	258745	N	N	0	N	N
40	20240826	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	-20	5	-0.21	133484560	14008	19.04	9500	9640	9330	12330	6650	9490	9529.17	1.45	-521	9723	9606	9443	9326	9163	9525	9245	89	2840	500	6830	10	1	17837060	1689	-3.35	5.37	12	0.08	-2831.00	1763.00	39500	20230907	-76.03	7590	20240805	24.77	24350	-61.11	20240116	7590	24.77	20240805	39500	-76.03	20230907	7590	24.77	20240805	0.47	N	117730	500	89 억	258745	N	N	0	N	N
41	20240826	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9620	130	2	1.37	34572890	3611	4.91	9500	9620	9500	12330	6650	9490	9574.33	1.45	1485	9723	9606	9443	9326	9163	9525	9245	89	2840	500	6830	10	1	17837060	1716	-3.40	5.46	12	0.02	-2831.00	1763.00	39500	20230907	-75.65	7590	20240805	26.75	24350	-60.49	20240116	7590	26.75	20240805	39500	-75.65	20230907	7590	26.75	20240805	0.47	N	117730	500	89 억	258745	N	N	0	N	N
42	20240823	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	-120	5	-1.25	691252830	73444	69.83	9500	9560	9280	12490	6730	9610	9411.92	1.30	26055	10103	9856	9713	9466	9323	9785	9395	89	2880	500	6910	10	1	17837060	1693	-3.35	5.38	12	0.41	-2831.00	1763.00	39500	20230907	-75.97	7590	20240805	25.03	24350	-61.03	20240116	7590	25.03	20240805	39500	-75.97	20230907	7590	25.03	20240805	0.48	N	117730	500	89 억	232718	N	N	0	N	N
43	20240823	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9530	-80	5	-0.83	654114950	69537	66.12	9500	9550	9280	12490	6730	9610	9406.69	1.30	25478	10103	9856	9713	9466	9323	9785	9395	89	2880	500	6910	10	1	17837060	1700	-3.37	5.41	12	0.39	-2831.00	1763.00	39500	20230907	-75.87	7590	20240805	25.56	24350	-60.86	20240116	7590	25.56	20240805	39500	-75.87	20230907	7590	25.56	20240805	0.48	N	117730	500	89 억	232718	N	N	0	N	N
44	20240823	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	-170	5	-1.77	556881730	59295	56.38	9500	9550	9280	12490	6730	9610	9391.67	1.30	18032	10103	9856	9713	9466	9323	9785	9395	89	2880	500	6910	10	1	17837060	1684	-3.33	5.35	12	0.33	-2831.00	1763.00	39500	20230907	-76.10	7590	20240805	24.37	24350	-61.23	20240116	7590	24.37	20240805	39500	-76.10	20230907	7590	24.37	20240805	0.48	N	117730	500	89 억	232718	N	N	0	N	N
45	20240823	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	-170	5	-1.77	471602630	50296	47.82	9500	9550	9280	12490	6730	9610	9376.49	1.30	11573	10103	9856	9713	9466	9323	9785	9395	89	2880	500	6910	10	1	17837060	1684	-3.33	5.35	12	0.28	-2831.00	1763.00	39500	20230907	-76.10	7590	20240805	24.37	24350	-61.23	20240116	7590	24.37	20240805	39500	-76.10	20230907	7590	24.37	20240805	0.48	N	117730	500	89 억	232718	N	N	0	N	N
46	20240823	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	-270	5	-2.81	359203750	38313	36.43	9500	9550	9280	12490	6730	9610	9375.44	1.30	5918	10103	9856	9713	9466	9323	9785	9395	89	2880	500	6910	10	1	17837060	1666	-3.30	5.30	12	0.21	-2831.00	1763.00	39500	20230907	-76.35	7590	20240805	23.06	24350	-61.64	20240116	7590	23.06	20240805	39500	-76.35	20230907	7590	23.06	20240805	0.48	N	117730	500	89 억	232718	N	N	0	N	N
47	20240823	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	-240	5	-2.50	285427630	30418	28.92	9500	9550	9280	12490	6730	9610	9383.43	1.30	2796	10103	9856	9713	9466	9323	9785	9395	89	2880	500	6910	10	1	17837060	1671	-3.31	5.31	12	0.17	-2831.00	1763.00	39500	20230907	-76.28	7590	20240805	23.45	24350	-61.52	20240116	7590	23.45	20240805	39500	-76.28	20230907	7590	23.45	20240805	0.48	N	117730	500	89 억	232718	N	N	0	N	N
48	20240823	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	-240	5	-2.50	162462370	17237	16.39	9500	9550	9320	12490	6730	9610	9425.09	1.30	3379	10103	9856	9713	9466	9323	9785	9395	89	2880	500	6910	10	1	17837060	1671	-3.31	5.31	12	0.10	-2831.00	1763.00	39500	20230907	-76.28	7590	20240805	23.45	24350	-61.52	20240116	7590	23.45	20240805	39500	-76.28	20230907	7590	23.45	20240805	0.48	N	117730	500	89 억	232718	N	N	0	N	N
49	20240823	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	-150	5	-1.56	38928910	4142	3.94	9500	9550	9320	12490	6730	9610	9398.02	1.30	1755	10103	9856	9713	9466	9323	9785	9395	89	2880	500	6910	10	1	17837060	1687	-3.34	5.37	12	0.02	-2831.00	1763.00	39500	20230907	-76.05	7590	20240805	24.64	24350	-61.15	20240116	7590	24.64	20240805	39500	-76.05	20230907	7590	24.64	20240805	0.48	N	117730	500	89 억	232718	N	N	0	N	N
50	20240822	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9610	-320	5	-3.22	1021255710	104751	96.71	9940	9960	9570	12900	6960	9930	9749.19	1.57	-47499	10376	10152	9836	9612	9296	10265	9725	89	2970	500	7140	10	1	17837060	1714	-3.39	5.45	12	0.59	-2831.00	1763.00	39500	20230907	-75.67	7590	20240805	26.61	24350	-60.53	20240116	7590	26.61	20240805	39500	-75.67	20230907	7590	26.61	20240805	0.48	N	117730	500	89 억	280153	N	N	15	N	N
51	20240822	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9590	-340	5	-3.42	989109290	101402	93.62	9940	9960	9570	12900	6960	9930	9753.80	1.57	-46653	10376	10152	9836	9612	9296	10265	9725	89	2970	500	7140	10	1	17837060	1711	-3.39	5.44	12	0.57	-2831.00	1763.00	39500	20230907	-75.72	7590	20240805	26.35	24350	-60.62	20240116	7590	26.35	20240805	39500	-75.72	20230907	7590	26.35	20240805	0.48	N	117730	500	89 억	280153	N	N	15	N	N
52	20240822	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9620	-310	5	-3.12	885697760	90635	83.68	9940	9960	9600	12900	6960	9930	9771.59	1.57	-39909	10376	10152	9836	9612	9296	10265	9725	89	2970	500	7140	10	1	17837060	1716	-3.40	5.46	12	0.51	-2831.00	1763.00	39500	20230907	-75.65	7590	20240805	26.75	24350	-60.49	20240116	7590	26.75	20240805	39500	-75.65	20230907	7590	26.75	20240805	0.48	N	117730	500	89 억	280153	N	N	15	N	N
53	20240822	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9700	-230	5	-2.32	804764700	82236	75.92	9940	9960	9640	12900	6960	9930	9785.49	1.57	-36231	10376	10152	9836	9612	9296	10265	9725	89	2970	500	7140	10	1	17837060	1730	-3.43	5.50	12	0.46	-2831.00	1763.00	39500	20230907	-75.44	7590	20240805	27.80	24350	-60.16	20240116	7590	27.80	20240805	39500	-75.44	20230907	7590	27.80	20240805	0.48	N	117730	500	89 억	280153	N	N	15	N	N
54	20240822	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9660	-270	5	-2.72	734557610	74970	69.22	9940	9960	9650	12900	6960	9930	9797.47	1.57	-31286	10376	10152	9836	9612	9296	10265	9725	89	2970	500	7140	10	1	17837060	1723	-3.41	5.48	12	0.42	-2831.00	1763.00	39500	20230907	-75.54	7590	20240805	27.27	24350	-60.33	20240116	7590	27.27	20240805	39500	-75.54	20230907	7590	27.27	20240805	0.48	N	117730	500	89 억	280153	N	N	15	N	N
55	20240822	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9780	-150	5	-1.51	583326080	59373	54.82	9940	9960	9710	12900	6960	9930	9824.22	1.57	-21432	10376	10152	9836	9612	9296	10265	9725	89	2970	500	7140	10	1	17837060	1744	-3.45	5.55	12	0.33	-2831.00	1763.00	39500	20230907	-75.24	7590	20240805	28.85	24350	-59.84	20240116	7590	28.85	20240805	39500	-75.24	20230907	7590	28.85	20240805	0.48	N	117730	500	89 억	280153	N	N	15	N	N
56	20240822	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9820	-110	5	-1.11	450705910	45850	42.33	9940	9960	9710	12900	6960	9930	9829.33	1.57	-13306	10376	10152	9836	9612	9296	10265	9725	89	2970	500	7140	10	1	17837060	1752	-3.47	5.57	12	0.26	-2831.00	1763.00	39500	20230907	-75.14	7590	20240805	29.38	24350	-59.67	20240116	7590	29.38	20240805	39500	-75.14	20230907	7590	29.38	20240805	0.48	N	117730	500	89 억	280153	N	N	15	N	N
57	20240822	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9920	-10	5	-0.10	60668330	6137	5.67	9940	9960	9800	12900	6960	9930	9883.30	1.57	658	10376	10152	9836	9612	9296	10265	9725	89	2970	500	7140	10	1	17837060	1769	-3.50	5.63	12	0.03	-2831.00	1763.00	39500	20230907	-74.89	7590	20240805	30.70	24350	-59.26	20240116	7590	30.70	20240805	39500	-74.89	20230907	7590	30.70	20240805	0.48	N	117730	500	89 억	280153	N	N	15	N	N
58	20240821	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9930	160	2	1.64	1042962180	106701	86.11	9790	10060	9520	12700	6840	9770	9774.37	1.65	-14162	10223	9996	9653	9426	9083	10110	9540	89	2930	500	7030	10	1	17837060	1771	-3.51	5.63	12	0.60	-2831.00	1763.00	39500	20230907	-74.86	7590	20240805	30.83	24350	-59.22	20240116	7590	30.83	20240805	39500	-74.86	20230907	7590	30.83	20240805	0.49	N	117730	500	89 억	294314	N	N	15	N	N
59	20240821	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10020	250	2	2.56	836347610	85927	69.35	9790	10060	9520	12700	6840	9770	9733.14	1.65	-13807	10223	9996	9653	9426	9083	10110	9540	89	2930	500	7030	10	1	17837060	1787	-3.54	5.68	12	0.48	-2831.00	1763.00	39500	20230907	-74.63	7590	20240805	32.02	24350	-58.85	20240116	7590	32.02	20240805	39500	-74.63	20230907	7590	32.02	20240805	0.49	N	117730	500	89 억	294314	N	N	299	N	N
60	20240821	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9660	-110	5	-1.13	472439560	49020	39.56	9790	9790	9520	12700	6840	9770	9637.13	1.65	-21963	10223	9996	9653	9426	9083	10110	9540	89	2930	500	7030	10	1	17837060	1723	-3.41	5.48	12	0.27	-2831.00	1763.00	39500	20230907	-75.54	7590	20240805	27.27	24350	-60.33	20240116	7590	27.27	20240805	39500	-75.54	20230907	7590	27.27	20240805	0.49	N	117730	500	89 억	294314	N	N	299	N	N
61	20240821	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9650	-120	5	-1.23	423416570	43945	35.47	9790	9790	9520	12700	6840	9770	9634.51	1.65	-19037	10223	9996	9653	9426	9083	10110	9540	89	2930	500	7030	10	1	17837060	1721	-3.41	5.47	12	0.25	-2831.00	1763.00	39500	20230907	-75.57	7590	20240805	27.14	24350	-60.37	20240116	7590	27.14	20240805	39500	-75.57	20230907	7590	27.14	20240805	0.49	N	117730	500	89 억	294314	N	N	299	N	N
62	20240821	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9610	-160	5	-1.64	366839240	38077	30.73	9790	9790	9520	12700	6840	9770	9633.40	1.65	-17245	10223	9996	9653	9426	9083	10110	9540	89	2930	500	7030	10	1	17837060	1714	-3.39	5.45	12	0.21	-2831.00	1763.00	39500	20230907	-75.67	7590	20240805	26.61	24350	-60.53	20240116	7590	26.61	20240805	39500	-75.67	20230907	7590	26.61	20240805	0.49	N	117730	500	89 억	294314	N	N	299	N	N
63	20240821	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9570	-200	5	-2.05	315381380	32693	26.38	9790	9790	9570	12700	6840	9770	9645.97	1.65	-14550	10223	9996	9653	9426	9083	10110	9540	89	2930	500	7030	10	1	17837060	1707	-3.38	5.43	12	0.18	-2831.00	1763.00	39500	20230907	-75.77	7590	20240805	26.09	24350	-60.70	20240116	7590	26.09	20240805	39500	-75.77	20230907	7590	26.09	20240805	0.49	N	117730	500	89 억	294314	N	N	299	N	N
64	20240821	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9650	-120	5	-1.23	211871080	21916	17.69	9790	9790	9600	12700	6840	9770	9666.43	1.65	-7972	10223	9996	9653	9426	9083	10110	9540	89	2930	500	7030	10	1	17837060	1721	-3.41	5.47	12	0.12	-2831.00	1763.00	39500	20230907	-75.57	7590	20240805	27.14	24350	-60.37	20240116	7590	27.14	20240805	39500	-75.57	20230907	7590	27.14	20240805	0.49	N	117730	500	89 억	294314	N	N	299	N	N
65	20240821	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9700	-70	5	-0.72	57264100	5877	4.74	9790	9790	9680	12700	6840	9770	9742.80	1.65	73	10223	9996	9653	9426	9083	10110	9540	89	2930	500	7030	10	1	17837060	1730	-3.43	5.50	12	0.03	-2831.00	1763.00	39500	20230907	-75.44	7590	20240805	27.80	24350	-60.16	20240116	7590	27.80	20240805	39500	-75.44	20230907	7590	27.80	20240805	0.49	N	117730	500	89 억	294314	N	N	299	N	N
66	20240820	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9770	470	2	5.05	1195368230	123555	224.35	9310	9880	9310	12090	6510	9300	9674.74	1.56	16541	9600	9450	9350	9200	9100	9400	9150	89	2790	500	6690	10	1	17837060	1743	-3.45	5.54	12	0.69	-2831.00	1763.00	39500	20230907	-75.27	7590	20240805	28.72	24350	-59.88	20240116	7590	28.72	20240805	39500	-75.27	20230907	7590	28.72	20240805	0.52	N	117730	500	89 억	277823	N	N	299	N	N
67	20240820	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9710	410	2	4.41	1145680620	118447	215.07	9310	9880	9310	12090	6510	9300	9672.52	1.56	15355	9600	9450	9350	9200	9100	9400	9150	89	2790	500	6690	10	1	17837060	1732	-3.43	5.51	12	0.66	-2831.00	1763.00	39500	20230907	-75.42	7590	20240805	27.93	24350	-60.12	20240116	7590	27.93	20240805	39500	-75.42	20230907	7590	27.93	20240805	0.52	N	117730	500	89 억	277823	N	N	49	N	N
68	20240820	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9720	420	2	4.52	1065160730	110165	200.03	9310	9880	9310	12090	6510	9300	9668.78	1.56	10791	9600	9450	9350	9200	9100	9400	9150	89	2790	500	6690	10	1	17837060	1734	-3.43	5.51	12	0.62	-2831.00	1763.00	39500	20230907	-75.39	7590	20240805	28.06	24350	-60.08	20240116	7590	28.06	20240805	39500	-75.39	20230907	7590	28.06	20240805	0.52	N	117730	500	89 억	277823	N	N	49	N	N
69	20240820	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9750	450	2	4.84	972393800	100645	182.75	9310	9880	9310	12090	6510	9300	9661.62	1.56	9886	9600	9450	9350	9200	9100	9400	9150	89	2790	500	6690	10	1	17837060	1739	-3.44	5.53	12	0.56	-2831.00	1763.00	39500	20230907	-75.32	7590	20240805	28.46	24350	-59.96	20240116	7590	28.46	20240805	39500	-75.32	20230907	7590	28.46	20240805	0.52	N	117730	500	89 억	277823	N	N	49	N	N
70	20240820	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9600	300	2	3.23	900104790	93175	169.18	9310	9880	9310	12090	6510	9300	9660.37	1.56	9384	9600	9450	9350	9200	9100	9400	9150	89	2790	500	6690	10	1	17837060	1712	-3.39	5.45	12	0.52	-2831.00	1763.00	39500	20230907	-75.70	7590	20240805	26.48	24350	-60.57	20240116	7590	26.48	20240805	39500	-75.70	20230907	7590	26.48	20240805	0.52	N	117730	500	89 억	277823	N	N	49	N	N
71	20240820	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9580	280	2	3.01	742617490	76730	139.32	9310	9880	9310	12090	6510	9300	9678.32	1.56	10009	9600	9450	9350	9200	9100	9400	9150	89	2790	500	6690	10	1	17837060	1709	-3.38	5.43	12	0.43	-2831.00	1763.00	39500	20230907	-75.75	7590	20240805	26.22	24350	-60.66	20240116	7590	26.22	20240805	39500	-75.75	20230907	7590	26.22	20240805	0.52	N	117730	500	89 억	277823	N	N	49	N	N
72	20240820	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9650	350	2	3.76	612008550	63129	114.63	9310	9880	9310	12090	6510	9300	9694.57	1.56	10562	9600	9450	9350	9200	9100	9400	9150	89	2790	500	6690	10	1	17837060	1721	-3.41	5.47	12	0.35	-2831.00	1763.00	39500	20230907	-75.57	7590	20240805	27.14	24350	-60.37	20240116	7590	27.14	20240805	39500	-75.57	20230907	7590	27.14	20240805	0.52	N	117730	500	89 억	277823	N	N	49	N	N
73	20240820	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9500	200	2	2.15	29163250	3083	5.60	9310	9500	9310	12090	6510	9300	9459.37	1.56	2252	9600	9450	9350	9200	9100	9400	9150	89	2790	500	6690	10	1	17837060	1695	-3.36	5.39	12	0.02	-2831.00	1763.00	39500	20230907	-75.95	7590	20240805	25.16	24350	-60.99	20240116	7590	25.16	20240805	39500	-75.95	20230907	7590	25.16	20240805	0.52	N	117730	500	89 억	277823	N	N	49	N	N
74	20240819	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	-150	5	-1.59	511833320	54848	42.68	9500	9500	9250	12280	6620	9450	9331.86	1.61	-8810	9816	9632	9366	9182	8916	9725	9275	89	2830	500	6800	10	1	17837060	1659	-3.29	5.28	12	0.31	-2831.00	1763.00	39500	20230907	-76.46	7590	20240805	22.53	24350	-61.81	20240116	7590	22.53	20240805	39500	-76.46	20230907	7590	22.53	20240805	0.53	N	117730	500	89 억	286574	N	N	49	N	N
75	20240819	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	-170	5	-1.80	498132870	53372	41.53	9500	9500	9250	12280	6620	9450	9333.22	1.61	-8153	9816	9632	9366	9182	8916	9725	9275	89	2830	500	6800	10	1	17837060	1655	-3.28	5.26	12	0.30	-2831.00	1763.00	39500	20230907	-76.51	7590	20240805	22.27	24350	-61.89	20240116	7590	22.27	20240805	39500	-76.51	20230907	7590	22.27	20240805	0.53	N	117730	500	89 억	286574	N	N	45	N	N
76	20240819	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	-50	5	-0.53	426667370	45697	35.56	9500	9500	9250	12280	6620	9450	9336.88	1.61	-4998	9816	9632	9366	9182	8916	9725	9275	89	2830	500	6800	10	1	17837060	1677	-3.32	5.33	12	0.26	-2831.00	1763.00	39500	20230907	-76.20	7590	20240805	23.85	24350	-61.40	20240116	7590	23.85	20240805	39500	-76.20	20230907	7590	23.85	20240805	0.53	N	117730	500	89 억	286574	N	N	45	N	N
77	20240819	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9350	-100	5	-1.06	337752230	36185	28.16	9500	9500	9250	12280	6620	9450	9334.04	1.61	-2627	9816	9632	9366	9182	8916	9725	9275	89	2830	500	6800	10	1	17837060	1668	-3.30	5.30	12	0.20	-2831.00	1763.00	39500	20230907	-76.33	7590	20240805	23.19	24350	-61.60	20240116	7590	23.19	20240805	39500	-76.33	20230907	7590	23.19	20240805	0.53	N	117730	500	89 억	286574	N	N	45	N	N
78	20240819	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	-50	5	-0.53	287667420	30819	23.98	9500	9500	9250	12280	6620	9450	9334.09	1.61	-939	9816	9632	9366	9182	8916	9725	9275	89	2830	500	6800	10	1	17837060	1677	-3.32	5.33	12	0.17	-2831.00	1763.00	39500	20230907	-76.20	7590	20240805	23.85	24350	-61.40	20240116	7590	23.85	20240805	39500	-76.20	20230907	7590	23.85	20240805	0.53	N	117730	500	89 억	286574	N	N	45	N	N
79	20240819	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	-120	5	-1.27	260821130	27947	21.75	9500	9500	9250	12280	6620	9450	9332.71	1.61	-437	9816	9632	9366	9182	8916	9725	9275	89	2830	500	6800	10	1	17837060	1664	-3.30	5.29	12	0.16	-2831.00	1763.00	39500	20230907	-76.38	7590	20240805	22.92	24350	-61.68	20240116	7590	22.92	20240805	39500	-76.38	20230907	7590	22.92	20240805	0.53	N	117730	500	89 억	286574	N	N	45	N	N
80	20240819	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	-90	5	-0.95	228835370	24511	19.07	9500	9500	9250	12280	6620	9450	9336.03	1.61	-124	9816	9632	9366	9182	8916	9725	9275	89	2830	500	6800	10	1	17837060	1670	-3.31	5.31	12	0.14	-2831.00	1763.00	39500	20230907	-76.30	7590	20240805	23.32	24350	-61.56	20240116	7590	23.32	20240805	39500	-76.30	20230907	7590	23.32	20240805	0.53	N	117730	500	89 억	286574	N	N	45	N	N
81	20240819	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	-160	5	-1.69	88793360	9528	7.41	9500	9500	9250	12280	6620	9450	9319.20	1.61	167	9816	9632	9366	9182	8916	9725	9275	89	2830	500	6800	10	1	17837060	1657	-3.28	5.27	12	0.05	-2831.00	1763.00	39500	20230907	-76.48	7590	20240805	22.40	24350	-61.85	20240116	7590	22.40	20240805	39500	-76.48	20230907	7590	22.40	20240805	0.53	N	117730	500	89 억	286574	N	N	45	N	N
82	20240816	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	220	2	2.38	1195099150	128150	159.58	9230	9550	9100	11990	6470	9230	9325.78	1.59	2034	9596	9412	9206	9022	8816	9505	9115	89	2760	500	6640	10	1	17837060	1686	-3.34	5.36	12	0.72	-2831.00	1763.00	39500	20230907	-76.08	7590	20240805	24.51	24350	-61.19	20240116	7590	24.51	20240805	39500	-76.08	20230907	7590	24.51	20240805	0.54	N	117730	500	89 억	284397	N	N	45	N	N
83	20240816	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	220	2	2.38	1132765390	121556	151.37	9230	9550	9100	11990	6470	9230	9318.88	1.59	1760	9596	9412	9206	9022	8816	9505	9115	89	2760	500	6640	10	1	17837060	1686	-3.34	5.36	12	0.68	-2831.00	1763.00	39500	20230907	-76.08	7590	20240805	24.51	24350	-61.19	20240116	7590	24.51	20240805	39500	-76.08	20230907	7590	24.51	20240805	0.54	N	117730	500	89 억	284397	N	N	1107	N	N
84	20240816	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	140	2	1.52	994790990	106925	133.15	9230	9550	9100	11990	6470	9230	9303.63	1.59	456	9596	9412	9206	9022	8816	9505	9115	89	2760	500	6640	10	1	17837060	1671	-3.31	5.31	12	0.60	-2831.00	1763.00	39500	20230907	-76.28	7590	20240805	23.45	24350	-61.52	20240116	7590	23.45	20240805	39500	-76.28	20230907	7590	23.45	20240805	0.54	N	117730	500	89 억	284397	N	N	1107	N	N
85	20240816	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	40	2	0.43	678007490	73374	91.37	9230	9500	9100	11990	6470	9230	9240.43	1.59	-3452	9596	9412	9206	9022	8816	9505	9115	89	2760	500	6640	10	1	17837060	1653	-3.27	5.26	12	0.41	-2831.00	1763.00	39500	20230907	-76.53	7590	20240805	22.13	24350	-61.93	20240116	7590	22.13	20240805	39500	-76.53	20230907	7590	22.13	20240805	0.54	N	117730	500	89 억	284397	N	N	1107	N	N
86	20240816	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	-60	5	-0.65	537761650	58047	72.28	9230	9500	9150	11990	6470	9230	9264.25	1.59	-5633	9596	9412	9206	9022	8816	9505	9115	89	2760	500	6640	10	1	17837060	1636	-3.24	5.20	12	0.33	-2831.00	1763.00	39500	20230907	-76.78	7590	20240805	20.82	24350	-62.34	20240116	7590	20.82	20240805	39500	-76.78	20230907	7590	20.82	20240805	0.54	N	117730	500	89 억	284397	N	N	1107	N	N
87	20240816	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	90	2	0.98	373596730	40190	50.05	9230	9500	9200	11990	6470	9230	9295.76	1.59	-4335	9596	9412	9206	9022	8816	9505	9115	89	2760	500	6640	10	1	17837060	1662	-3.29	5.29	12	0.23	-2831.00	1763.00	39500	20230907	-76.41	7590	20240805	22.79	24350	-61.72	20240116	7590	22.79	20240805	39500	-76.41	20230907	7590	22.79	20240805	0.54	N	117730	500	89 억	284397	N	N	1107	N	N
88	20240816	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	110	2	1.19	285248740	30701	38.23	9230	9500	9200	11990	6470	9230	9291.19	1.59	-536	9596	9412	9206	9022	8816	9505	9115	89	2760	500	6640	10	1	17837060	1666	-3.30	5.30	12	0.17	-2831.00	1763.00	39500	20230907	-76.35	7590	20240805	23.06	24350	-61.64	20240116	7590	23.06	20240805	39500	-76.35	20230907	7590	23.06	20240805	0.54	N	117730	500	89 억	284397	N	N	1107	N	N
89	20240816	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	-30	5	-0.33	107072310	11583	14.42	9230	9500	9200	11990	6470	9230	9243.92	1.59	2533	9596	9412	9206	9022	8816	9505	9115	89	2760	500	6640	10	1	17837060	1641	-3.25	5.22	12	0.06	-2831.00	1763.00	39500	20230907	-76.71	7590	20240805	21.21	24350	-62.22	20240116	7590	21.21	20240805	39500	-76.71	20230907	7590	21.21	20240805	0.54	N	117730	500	89 억	284397	N	N	1107	N	N
90	20240814	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	270	2	3.01	731226260	79409	92.41	9200	9390	9000	11640	6280	8960	9208.34	1.47	21459	9513	9236	9053	8776	8593	9145	8685	89	2680	500	6450	10	1	17837060	1646	-3.26	5.24	12	0.45	-2831.00	1763.00	39500	20230907	-76.63	7590	20240805	21.61	24350	-62.09	20240116	7590	21.61	20240805	39500	-76.63	20230907	7590	21.61	20240805	0.55	N	117730	500	89 억	262980	N	N	1107	N	N
91	20240814	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	270	2	3.01	697378420	75746	88.15	9200	9390	9000	11640	6280	8960	9206.80	1.47	19890	9513	9236	9053	8776	8593	9145	8685	89	2680	500	6450	10	1	17837060	1646	-3.26	5.24	12	0.42	-2831.00	1763.00	39500	20230907	-76.63	7590	20240805	21.61	24350	-62.09	20240116	7590	21.61	20240805	39500	-76.63	20230907	7590	21.61	20240805	0.55	N	117730	500	89 억	262980	N	N	101	N	N
92	20240814	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	280	2	3.12	637517340	69268	80.61	9200	9390	9000	11640	6280	8960	9203.63	1.47	16554	9513	9236	9053	8776	8593	9145	8685	89	2680	500	6450	10	1	17837060	1648	-3.26	5.24	12	0.39	-2831.00	1763.00	39500	20230907	-76.61	7590	20240805	21.74	24350	-62.05	20240116	7590	21.74	20240805	39500	-76.61	20230907	7590	21.74	20240805	0.55	N	117730	500	89 억	262980	N	N	101	N	N
93	20240814	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	240	2	2.68	608543530	66131	76.96	9200	9390	9000	11640	6280	8960	9202.09	1.47	16847	9513	9236	9053	8776	8593	9145	8685	89	2680	500	6450	10	1	17837060	1641	-3.25	5.22	12	0.37	-2831.00	1763.00	39500	20230907	-76.71	7590	20240805	21.21	24350	-62.22	20240116	7590	21.21	20240805	39500	-76.71	20230907	7590	21.21	20240805	0.55	N	117730	500	89 억	262980	N	N	101	N	N
94	20240814	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	380	2	4.24	534291820	58114	67.63	9200	9390	9000	11640	6280	8960	9193.86	1.47	15225	9513	9236	9053	8776	8593	9145	8685	89	2680	500	6450	10	1	17837060	1666	-3.30	5.30	12	0.33	-2831.00	1763.00	39500	20230907	-76.35	7590	20240805	23.06	24350	-61.64	20240116	7590	23.06	20240805	39500	-76.35	20230907	7590	23.06	20240805	0.55	N	117730	500	89 억	262980	N	N	101	N	N
95	20240814	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	150	2	1.67	278920550	30510	35.50	9200	9390	9000	11640	6280	8960	9141.94	1.47	6506	9513	9236	9053	8776	8593	9145	8685	89	2680	500	6450	10	1	17837060	1625	-3.22	5.17	12	0.17	-2831.00	1763.00	39500	20230907	-76.94	7590	20240805	20.03	24350	-62.59	20240116	7590	20.03	20240805	39500	-76.94	20230907	7590	20.03	20240805	0.55	N	117730	500	89 억	262980	N	N	101	N	N
96	20240814	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	110	2	1.23	232790310	25458	29.63	9200	9390	9000	11640	6280	8960	9144.09	1.47	6949	9513	9236	9053	8776	8593	9145	8685	89	2680	500	6450	10	1	17837060	1618	-3.20	5.14	12	0.14	-2831.00	1763.00	39500	20230907	-77.04	7590	20240805	19.50	24350	-62.75	20240116	7590	19.50	20240805	39500	-77.04	20230907	7590	19.50	20240805	0.55	N	117730	500	89 억	262980	N	N	101	N	N
97	20240814	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	250	2	2.79	102770160	11204	13.04	9200	9390	9000	11640	6280	8960	9172.63	1.47	4009	9513	9236	9053	8776	8593	9145	8685	89	2680	500	6450	10	1	17837060	1643	-3.25	5.22	12	0.06	-2831.00	1763.00	39500	20230907	-76.68	7590	20240805	21.34	24350	-62.18	20240116	7590	21.34	20240805	39500	-76.68	20230907	7590	21.34	20240805	0.55	N	117730	500	89 억	262980	N	N	101	N	N
98	20240813	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8960	-140	5	-1.54	773219460	85506	71.56	9100	9330	8870	11830	6370	9100	9042.90	1.59	-21116	9580	9340	8940	8700	8300	9460	8820	89	2730	500	6550	10	1	17837060	1598	-3.16	5.08	12	0.48	-2831.00	1763.00	39500	20230907	-77.32	7590	20240805	18.05	24350	-63.20	20240116	7590	18.05	20240805	39500	-77.32	20230907	7590	18.05	20240805	0.58	N	117730	500	89 억	284009	N	N	101	N	N
99	20240813	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	-130	5	-1.43	766967960	84809	70.97	9100	9330	8870	11830	6370	9100	9043.47	1.59	-20960	9580	9340	8940	8700	8300	9460	8820	89	2730	500	6550	10	1	17837060	1600	-3.17	5.09	12	0.48	-2831.00	1763.00	39500	20230907	-77.29	7590	20240805	18.18	24350	-63.16	20240116	7590	18.18	20240805	39500	-77.29	20230907	7590	18.18	20240805	0.58	N	117730	500	89 억	284009	N	N	10	N	N
100	20240813	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	-130	5	-1.43	732400860	80960	67.75	9100	9330	8870	11830	6370	9100	9046.45	1.59	-21480	9580	9340	8940	8700	8300	9460	8820	89	2730	500	6550	10	1	17837060	1600	-3.17	5.09	12	0.45	-2831.00	1763.00	39500	20230907	-77.29	7590	20240805	18.18	24350	-63.16	20240116	7590	18.18	20240805	39500	-77.29	20230907	7590	18.18	20240805	0.58	N	117730	500	89 억	284009	N	N	10	N	N
101	20240813	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8980	-120	5	-1.32	702081090	77577	64.92	9100	9330	8870	11830	6370	9100	9050.12	1.59	-20320	9580	9340	8940	8700	8300	9460	8820	89	2730	500	6550	10	1	17837060	1602	-3.17	5.09	12	0.43	-2831.00	1763.00	39500	20230907	-77.27	7590	20240805	18.31	24350	-63.12	20240116	7590	18.31	20240805	39500	-77.27	20230907	7590	18.31	20240805	0.58	N	117730	500	89 억	284009	N	N	10	N	N
102	20240813	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	-100	5	-1.10	654799970	72327	60.53	9100	9330	8870	11830	6370	9100	9053.33	1.59	-17672	9580	9340	8940	8700	8300	9460	8820	89	2730	500	6550	10	1	17837060	1605	-3.18	5.10	12	0.41	-2831.00	1763.00	39500	20230907	-77.22	7590	20240805	18.58	24350	-63.04	20240116	7590	18.58	20240805	39500	-77.22	20230907	7590	18.58	20240805	0.58	N	117730	500	89 억	284009	N	N	10	N	N
103	20240813	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	-150	5	-1.65	583914440	64419	53.91	9100	9330	8870	11830	6370	9100	9064.32	1.59	-18133	9580	9340	8940	8700	8300	9460	8820	89	2730	500	6550	10	1	17837060	1596	-3.16	5.08	12	0.36	-2831.00	1763.00	39500	20230907	-77.34	7590	20240805	17.92	24350	-63.24	20240116	7590	17.92	20240805	39500	-77.34	20230907	7590	17.92	20240805	0.58	N	117730	500	89 억	284009	N	N	10	N	N
104	20240813	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	-150	5	-1.65	462674150	50860	42.56	9100	9330	8880	11830	6370	9100	9097.01	1.59	-15652	9580	9340	8940	8700	8300	9460	8820	89	2730	500	6550	10	1	17837060	1596	-3.16	5.08	12	0.29	-2831.00	1763.00	39500	20230907	-77.34	7590	20240805	17.92	24350	-63.24	20240116	7590	17.92	20240805	39500	-77.34	20230907	7590	17.92	20240805	0.58	N	117730	500	89 억	284009	N	N	10	N	N
105	20240813	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	30	2	0.33	41407060	4559	3.82	9100	9180	9020	11830	6370	9100	9082.49	1.59	384	9580	9340	8940	8700	8300	9460	8820	89	2730	500	6550	10	1	17837060	1629	-3.23	5.18	12	0.03	-2831.00	1763.00	39500	20230907	-76.89	7590	20240805	20.29	24350	-62.51	20240116	7590	20.29	20240805	39500	-76.89	20230907	7590	20.29	20240805	0.58	N	117730	500	89 억	284009	N	N	10	N	N
106	20240812	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	480	2	5.57	1065355580	119335	143.45	8540	9180	8540	11200	6040	8620	8927.43	1.61	-3817	8966	8792	8516	8342	8066	8880	8430	89	2580	500	6200	10	1	17837060	1623	-3.21	5.16	12	0.67	-2831.00	1763.00	39500	20230907	-76.96	7590	20240805	19.89	24350	-62.63	20240116	7590	19.89	20240805	39500	-76.96	20230907	7590	19.89	20240805	0.58	N	117730	500	89 억	287714	N	N	10	N	N
107	20240812	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9060	440	2	5.10	1013831800	113663	136.63	8540	9180	8540	11200	6040	8620	8919.63	1.61	-5899	8966	8792	8516	8342	8066	8880	8430	89	2580	500	6200	10	1	17837060	1616	-3.20	5.14	12	0.64	-2831.00	1763.00	39500	20230907	-77.06	7590	20240805	19.37	24350	-62.79	20240116	7590	19.37	20240805	39500	-77.06	20230907	7590	19.37	20240805	0.58	N	117730	500	89 억	287714	N	N	182	N	N
108	20240812	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	480	2	5.57	869924940	97888	117.67	8540	9140	8540	11200	6040	8620	8886.94	1.61	-6607	8966	8792	8516	8342	8066	8880	8430	89	2580	500	6200	10	1	17837060	1623	-3.21	5.16	12	0.55	-2831.00	1763.00	39500	20230907	-76.96	7590	20240805	19.89	24350	-62.63	20240116	7590	19.89	20240805	39500	-76.96	20230907	7590	19.89	20240805	0.58	N	117730	500	89 억	287714	N	N	182	N	N
109	20240812	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	380	2	4.41	708922400	80138	96.33	8540	9050	8540	11200	6040	8620	8846.27	1.61	-285	8966	8792	8516	8342	8066	8880	8430	89	2580	500	6200	10	1	17837060	1605	-3.18	5.10	12	0.45	-2831.00	1763.00	39500	20230907	-77.22	7590	20240805	18.58	24350	-63.04	20240116	7590	18.58	20240805	39500	-77.22	20230907	7590	18.58	20240805	0.58	N	117730	500	89 억	287714	N	N	182	N	N
110	20240812	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	210	2	2.44	418138370	47618	57.24	8540	8890	8540	11200	6040	8620	8781.10	1.61	-5033	8966	8792	8516	8342	8066	8880	8430	89	2580	500	6200	10	1	17837060	1575	-3.12	5.01	12	0.27	-2831.00	1763.00	39500	20230907	-77.65	7590	20240805	16.34	24350	-63.74	20240116	7590	16.34	20240805	39500	-77.65	20230907	7590	16.34	20240805	0.58	N	117730	500	89 억	287714	N	N	182	N	N
111	20240812	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	160	2	1.86	342659800	39032	46.92	8540	8890	8540	11200	6040	8620	8778.95	1.61	-5382	8966	8792	8516	8342	8066	8880	8430	89	2580	500	6200	10	1	17837060	1566	-3.10	4.98	12	0.22	-2831.00	1763.00	39500	20230907	-77.77	7590	20240805	15.68	24350	-63.94	20240116	7590	15.68	20240805	39500	-77.77	20230907	7590	15.68	20240805	0.58	N	117730	500	89 억	287714	N	N	182	N	N
112	20240812	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	210	2	2.44	256172570	29215	35.12	8540	8890	8540	11200	6040	8620	8768.53	1.61	-1266	8966	8792	8516	8342	8066	8880	8430	89	2580	500	6200	10	1	17837060	1575	-3.12	5.01	12	0.16	-2831.00	1763.00	39500	20230907	-77.65	7590	20240805	16.34	24350	-63.74	20240116	7590	16.34	20240805	39500	-77.65	20230907	7590	16.34	20240805	0.58	N	117730	500	89 억	287714	N	N	182	N	N
113	20240812	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	130	2	1.51	42324140	4903	5.89	8540	8760	8540	11200	6040	8620	8632.29	1.61	680	8966	8792	8516	8342	8066	8880	8430	89	2580	500	6200	10	1	17837060	1561	-3.09	4.96	12	0.03	-2831.00	1763.00	39500	20230907	-77.85	7590	20240805	15.28	24350	-64.07	20240116	7590	15.28	20240805	39500	-77.85	20230907	7590	15.28	20240805	0.58	N	117730	500	89 억	287714	N	N	182	N	N
114	20240809	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8620	450	2	5.51	699267810	82243	101.65	8240	8690	8240	10620	5720	8170	8502.33	1.49	22227	8523	8346	8153	7976	7783	8250	7880	89	2450	500	5880	10	1	17837060	1538	-3.04	4.89	12	0.46	-2831.00	1763.00	39500	20230907	-78.18	7590	20240805	13.57	24350	-64.60	20240116	7590	13.57	20240805	39500	-78.18	20230907	7590	13.57	20240805	0.59	N	117730	500	89 억	265622	N	N	182	N	N
115	20240809	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	330	2	4.04	566397870	66790	82.55	8240	8560	8240	10620	5720	8170	8480.28	1.49	18365	8523	8346	8153	7976	7783	8250	7880	89	2450	500	5880	10	1	17837060	1516	-3.00	4.82	12	0.37	-2831.00	1763.00	39500	20230907	-78.48	7590	20240805	11.99	24350	-65.09	20240116	7590	11.99	20240805	39500	-78.48	20230907	7590	11.99	20240805	0.59	N	117730	500	89 억	265622	N	N	98	N	N
116	20240809	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	240	2	2.94	478118980	56369	69.67	8240	8560	8240	10620	5720	8170	8481.95	1.49	14796	8523	8346	8153	7976	7783	8250	7880	89	2450	500	5880	10	1	17837060	1500	-2.97	4.77	12	0.32	-2831.00	1763.00	39500	20230907	-78.71	7590	20240805	10.80	24350	-65.46	20240116	7590	10.80	20240805	39500	-78.71	20230907	7590	10.80	20240805	0.59	N	117730	500	89 억	265622	N	N	98	N	N
117	20240809	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8550	380	2	4.65	405149750	47759	59.03	8240	8560	8240	10620	5720	8170	8483.21	1.49	15167	8523	8346	8153	7976	7783	8250	7880	89	2450	500	5880	10	1	17837060	1525	-3.02	4.85	12	0.27	-2831.00	1763.00	39500	20230907	-78.35	7590	20240805	12.65	24350	-64.89	20240116	7590	12.65	20240805	39500	-78.35	20230907	7590	12.65	20240805	0.59	N	117730	500	89 억	265622	N	N	98	N	N
118	20240809	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8540	370	2	4.53	340910920	40234	49.73	8240	8550	8240	10620	5720	8170	8473.20	1.49	13703	8523	8346	8153	7976	7783	8250	7880	89	2450	500	5880	10	1	17837060	1523	-3.02	4.84	12	0.23	-2831.00	1763.00	39500	20230907	-78.38	7590	20240805	12.52	24350	-64.93	20240116	7590	12.52	20240805	39500	-78.38	20230907	7590	12.52	20240805	0.59	N	117730	500	89 억	265622	N	N	98	N	N
119	20240809	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	290	2	3.55	278878920	32957	40.74	8240	8550	8240	10620	5720	8170	8461.90	1.49	11267	8523	8346	8153	7976	7783	8250	7880	89	2450	500	5880	10	1	17837060	1509	-2.99	4.80	12	0.18	-2831.00	1763.00	39500	20230907	-78.58	7590	20240805	11.46	24350	-65.26	20240116	7590	11.46	20240805	39500	-78.58	20230907	7590	11.46	20240805	0.59	N	117730	500	89 억	265622	N	N	98	N	N
120	20240809	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8540	370	2	4.53	227041110	26846	33.18	8240	8550	8240	10620	5720	8170	8457.17	1.49	9875	8523	8346	8153	7976	7783	8250	7880	89	2450	500	5880	10	1	17837060	1523	-3.02	4.84	12	0.15	-2831.00	1763.00	39500	20230907	-78.38	7590	20240805	12.52	24350	-64.93	20240116	7590	12.52	20240805	39500	-78.38	20230907	7590	12.52	20240805	0.59	N	117730	500	89 억	265622	N	N	98	N	N
121	20240809	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	290	2	3.55	61859390	7401	9.15	8240	8460	8240	10620	5720	8170	8358.25	1.49	3348	8523	8346	8153	7976	7783	8250	7880	89	2450	500	5880	10	1	17837060	1509	-2.99	4.80	12	0.04	-2831.00	1763.00	39500	20230907	-78.58	7590	20240805	11.46	24350	-65.26	20240116	7590	11.46	20240805	39500	-78.58	20230907	7590	11.46	20240805	0.59	N	117730	500	89 억	265622	N	N	98	N	N
122	20240808	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	-160	5	-1.92	652635110	80071	69.35	8200	8330	7960	10820	5840	8330	8150.70	1.44	9377	8630	8480	8400	8250	8170	8440	8210	89	2490	500	5990	10	1	17837060	1457	-2.89	4.63	12	0.45	-2831.00	1763.00	39500	20230907	-79.32	7590	20240805	7.64	24350	-66.45	20240116	7590	7.64	20240805	39500	-79.32	20230907	7590	7.64	20240805	0.61	N	117730	500	89 억	256245	N	N	98	N	N
123	20240808	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8180	-150	5	-1.80	631907880	77534	67.16	8200	8330	7960	10820	5840	8330	8150.07	1.44	8856	8630	8480	8400	8250	8170	8440	8210	89	2490	500	5990	10	1	17837060	1459	-2.89	4.64	12	0.43	-2831.00	1763.00	39500	20230907	-79.29	7590	20240805	7.77	24350	-66.41	20240116	7590	7.77	20240805	39500	-79.29	20230907	7590	7.77	20240805	0.61	N	117730	500	89 억	256245	N	N	12646	N	N
124	20240808	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8250	-80	5	-0.96	587065580	72059	62.41	8200	8330	7960	10820	5840	8330	8147.01	1.44	9852	8630	8480	8400	8250	8170	8440	8210	89	2490	500	5990	10	1	17837060	1472	-2.91	4.68	12	0.40	-2831.00	1763.00	39500	20230907	-79.11	7590	20240805	8.70	24350	-66.12	20240116	7590	8.70	20240805	39500	-79.11	20230907	7590	8.70	20240805	0.61	N	117730	500	89 억	256245	N	N	12646	N	N
125	20240808	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8230	-100	5	-1.20	496462940	61002	52.84	8200	8330	7960	10820	5840	8330	8138.47	1.44	10050	8630	8480	8400	8250	8170	8440	8210	89	2490	500	5990	10	1	17837060	1468	-2.91	4.67	12	0.34	-2831.00	1763.00	39500	20230907	-79.16	7590	20240805	8.43	24350	-66.20	20240116	7590	8.43	20240805	39500	-79.16	20230907	7590	8.43	20240805	0.61	N	117730	500	89 억	256245	N	N	12646	N	N
126	20240808	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8230	-100	5	-1.20	451389040	55536	48.10	8200	8330	7960	10820	5840	8330	8127.86	1.44	8327	8630	8480	8400	8250	8170	8440	8210	89	2490	500	5990	10	1	17837060	1468	-2.91	4.67	12	0.31	-2831.00	1763.00	39500	20230907	-79.16	7590	20240805	8.43	24350	-66.20	20240116	7590	8.43	20240805	39500	-79.16	20230907	7590	8.43	20240805	0.61	N	117730	500	89 억	256245	N	N	12646	N	N
127	20240808	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8200	-130	5	-1.56	398830450	49128	42.55	8200	8330	7960	10820	5840	8330	8118.19	1.44	5917	8630	8480	8400	8250	8170	8440	8210	89	2490	500	5990	10	1	17837060	1463	-2.90	4.65	12	0.28	-2831.00	1763.00	39500	20230907	-79.24	7590	20240805	8.04	24350	-66.32	20240116	7590	8.04	20240805	39500	-79.24	20230907	7590	8.04	20240805	0.61	N	117730	500	89 억	256245	N	N	12646	N	N
128	20240808	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	-190	5	-2.28	287778930	35500	30.75	8200	8330	7960	10820	5840	8330	8106.45	1.44	-197	8630	8480	8400	8250	8170	8440	8210	89	2490	500	5990	10	1	17837060	1452	-2.88	4.62	12	0.20	-2831.00	1763.00	39500	20230907	-79.39	7590	20240805	7.25	24350	-66.57	20240116	7590	7.25	20240805	39500	-79.39	20230907	7590	7.25	20240805	0.61	N	117730	500	89 억	256245	N	N	12646	N	N
129	20240808	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8250	-80	5	-0.96	58744510	7174	6.21	8200	8330	8100	10820	5840	8330	8188.53	1.44	1323	8630	8480	8400	8250	8170	8440	8210	89	2490	500	5990	10	1	17837060	1472	-2.91	4.68	12	0.04	-2831.00	1763.00	39500	20230907	-79.11	7590	20240805	8.70	24350	-66.12	20240116	7590	8.70	20240805	39500	-79.11	20230907	7590	8.70	20240805	0.61	N	117730	500	89 억	256245	N	N	12646	N	N
130	20240807	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	-130	5	-1.54	969473620	115267	57.39	8390	8550	8320	10990	5930	8460	8410.87	1.55	-20398	9026	8742	8326	8042	7626	8885	8185	89	2530	500	6090	10	1	17837060	1486	-2.94	4.72	12	0.65	-2831.00	1763.00	39500	20230907	-78.91	7590	20240805	9.75	24350	-65.79	20240116	7590	9.75	20240805	39500	-78.91	20230907	7590	9.75	20240805	0.65	N	117730	500	89 억	275624	N	N	12646	N	N
131	20240807	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	-120	5	-1.42	912854900	108474	54.01	8390	8550	8320	10990	5930	8460	8415.43	1.55	-19539	9026	8742	8326	8042	7626	8885	8185	89	2530	500	6090	10	1	17837060	1488	-2.95	4.73	12	0.61	-2831.00	1763.00	39500	20230907	-78.89	7590	20240805	9.88	24350	-65.75	20240116	7590	9.88	20240805	39500	-78.89	20230907	7590	9.88	20240805	0.65	N	117730	500	89 억	275624	N	N	3849	N	N
132	20240807	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8420	-40	5	-0.47	720736160	85553	42.60	8390	8550	8320	10990	5930	8460	8424.44	1.55	-9631	9026	8742	8326	8042	7626	8885	8185	89	2530	500	6090	10	1	17837060	1502	-2.97	4.78	12	0.48	-2831.00	1763.00	39500	20230907	-78.68	7590	20240805	10.94	24350	-65.42	20240116	7590	10.94	20240805	39500	-78.68	20230907	7590	10.94	20240805	0.65	N	117730	500	89 억	275624	N	N	3849	N	N
133	20240807	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	-30	5	-0.35	606731870	72008	35.85	8390	8550	8320	10990	5930	8460	8425.90	1.55	-6605	9026	8742	8326	8042	7626	8885	8185	89	2530	500	6090	10	1	17837060	1504	-2.98	4.78	12	0.40	-2831.00	1763.00	39500	20230907	-78.66	7590	20240805	11.07	24350	-65.38	20240116	7590	11.07	20240805	39500	-78.66	20230907	7590	11.07	20240805	0.65	N	117730	500	89 억	275624	N	N	3849	N	N
134	20240807	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	20	2	0.24	535951970	63644	31.69	8390	8550	8320	10990	5930	8460	8421.09	1.55	-5181	9026	8742	8326	8042	7626	8885	8185	89	2530	500	6090	10	1	17837060	1513	-3.00	4.81	12	0.36	-2831.00	1763.00	39500	20230907	-78.53	7590	20240805	11.73	24350	-65.17	20240116	7590	11.73	20240805	39500	-78.53	20230907	7590	11.73	20240805	0.65	N	117730	500	89 억	275624	N	N	3849	N	N
135	20240807	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	-50	5	-0.59	382275050	45433	22.62	8390	8550	8320	10990	5930	8460	8414.04	1.55	13	9026	8742	8326	8042	7626	8885	8185	89	2530	500	6090	10	1	17837060	1500	-2.97	4.77	12	0.25	-2831.00	1763.00	39500	20230907	-78.71	7590	20240805	10.80	24350	-65.46	20240116	7590	10.80	20240805	39500	-78.71	20230907	7590	10.80	20240805	0.65	N	117730	500	89 억	275624	N	N	3849	N	N
136	20240807	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	-30	5	-0.35	216655680	25707	12.80	8390	8550	8350	10990	5930	8460	8427.89	1.55	-1415	9026	8742	8326	8042	7626	8885	8185	89	2530	500	6090	10	1	17837060	1504	-2.98	4.78	12	0.14	-2831.00	1763.00	39500	20230907	-78.66	7590	20240805	11.07	24350	-65.38	20240116	7590	11.07	20240805	39500	-78.66	20230907	7590	11.07	20240805	0.65	N	117730	500	89 억	275624	N	N	3849	N	N
137	20240807	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8390	-70	5	-0.83	56593490	6736	3.35	8390	8530	8370	10990	5930	8460	8401.65	1.55	2703	9026	8742	8326	8042	7626	8885	8185	89	2530	500	6090	10	1	17837060	1497	-2.96	4.76	12	0.04	-2831.00	1763.00	39500	20230907	-78.76	7590	20240805	10.54	24350	-65.54	20240116	7590	10.54	20240805	39500	-78.76	20230907	7590	10.54	20240805	0.65	N	117730	500	89 억	275624	N	N	3849	N	N
138	20240806	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	460	2	5.75	1683193640	200464	66.69	7910	8610	7910	10400	5600	8000	8396.49	1.19	61769	10060	9030	8310	7280	6560	8670	6920	89	2400	500	5760	10	1	17837060	1509	-2.99	4.80	12	1.12	-2831.00	1763.00	39500	20230907	-78.58	7590	20240805	11.46	24350	-65.26	20240116	7590	11.46	20240805	39500	-78.58	20230907	7590	11.46	20240805	0.69	N	117730	500	89 억	212659	N	N	3849	N	N
139	20240806	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8510	510	2	6.38	1620866100	193110	64.24	7910	8610	7910	10400	5600	8000	8393.49	1.19	59159	10060	9030	8310	7280	6560	8670	6920	89	2400	500	5760	10	1	17837060	1518	-3.01	4.83	12	1.08	-2831.00	1763.00	39500	20230907	-78.46	7590	20240805	12.12	24350	-65.05	20240116	7590	12.12	20240805	39500	-78.46	20230907	7590	12.12	20240805	0.69	N	117730	500	89 억	212659	N	N	1866	N	N
140	20240806	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8470	470	2	5.88	1455020180	173508	57.72	7910	8610	7910	10400	5600	8000	8385.90	1.19	51498	10060	9030	8310	7280	6560	8670	6920	89	2400	500	5760	10	1	17837060	1511	-2.99	4.80	12	0.97	-2831.00	1763.00	39500	20230907	-78.56	7590	20240805	11.59	24350	-65.22	20240116	7590	11.59	20240805	39500	-78.56	20230907	7590	11.59	20240805	0.69	N	117730	500	89 억	212659	N	N	1866	N	N
141	20240806	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	500	2	6.25	1396102260	166523	55.40	7910	8610	7910	10400	5600	8000	8383.84	1.19	47911	10060	9030	8310	7280	6560	8670	6920	89	2400	500	5760	10	1	17837060	1516	-3.00	4.82	12	0.93	-2831.00	1763.00	39500	20230907	-78.48	7590	20240805	11.99	24350	-65.09	20240116	7590	11.99	20240805	39500	-78.48	20230907	7590	11.99	20240805	0.69	N	117730	500	89 억	212659	N	N	1866	N	N
142	20240806	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	400	2	5.00	1081915810	128941	42.89	7910	8610	7910	10400	5600	8000	8390.78	1.19	36964	10060	9030	8310	7280	6560	8670	6920	89	2400	500	5760	10	1	17837060	1498	-2.97	4.76	12	0.72	-2831.00	1763.00	39500	20230907	-78.73	7590	20240805	10.67	24350	-65.50	20240116	7590	10.67	20240805	39500	-78.73	20230907	7590	10.67	20240805	0.69	N	117730	500	89 억	212659	N	N	1866	N	N
143	20240806	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	410	2	5.12	1012495760	120660	40.14	7910	8610	7910	10400	5600	8000	8391.31	1.19	34216	10060	9030	8310	7280	6560	8670	6920	89	2400	500	5760	10	1	17837060	1500	-2.97	4.77	12	0.68	-2831.00	1763.00	39500	20230907	-78.71	7590	20240805	10.80	24350	-65.46	20240116	7590	10.80	20240805	39500	-78.71	20230907	7590	10.80	20240805	0.69	N	117730	500	89 억	212659	N	N	1866	N	N
144	20240806	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	600	2	7.50	714365360	85218	28.35	7910	8610	7910	10400	5600	8000	8382.80	1.19	28538	10060	9030	8310	7280	6560	8670	6920	89	2400	500	5760	10	1	17837060	1534	-3.04	4.88	12	0.48	-2831.00	1763.00	39500	20230907	-78.23	7590	20240805	13.31	24350	-64.68	20240116	7590	13.31	20240805	39500	-78.23	20230907	7590	13.31	20240805	0.69	N	117730	500	89 억	212659	N	N	1866	N	N
145	20240806	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8190	190	2	2.38	157840290	19275	6.41	7910	8530	7910	10400	5600	8000	8188.86	1.19	-211	10060	9030	8310	7280	6560	8670	6920	89	2400	500	5760	10	1	17837060	1461	-2.89	4.65	12	0.11	-2831.00	1763.00	39500	20230907	-79.27	7590	20240805	7.91	24350	-66.37	20240116	7590	7.91	20240805	39500	-79.27	20230907	7590	7.91	20240805	0.69	N	117730	500	89 억	212659	N	N	1866	N	N
146	20240805	160656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8000	-1410	5	-14.98	2513170470	299982	193.50	9200	9340	7590	12230	6590	9410	8378.58	0.87	59330	10163	9786	9593	9216	9023	9690	9120	89	2820	500	6770	10	1	17837060	1427	-2.83	4.54	12	1.68	-2831.00	1763.00	39500	20230907	-79.75	7590	20240805	5.40	24350	-67.15	20240116	7590	5.40	20240805	39500	-79.75	20230907	7590	5.40	20240805	0.72	N	117730	500	89 억	155491	N	N	1866	N	N
147	20240805	150708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7770	-1640	5	-17.43	2350481390	279311	180.17	9200	9340	7590	12230	6590	9410	8415.28	0.87	58509	10163	9786	9593	9216	9023	9690	9120	89	2820	500	6770	10	1	17837060	1386	-2.74	4.41	12	1.57	-2831.00	1763.00	39500	20230907	-80.33	7590	20240805	2.37	24350	-68.09	20240116	7590	2.37	20240805	39500	-80.33	20230907	7590	2.37	20240805	0.72	N	117730	500	89 억	155491	N	N	203	N	N
148	20240805	140709	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8380	-1030	5	-10.95	1626298630	188137	121.36	9200	9340	8310	12230	6590	9410	8644.23	0.87	25256	10163	9786	9593	9216	9023	9690	9120	89	2820	500	6770	10	1	17837060	1495	-2.96	4.75	12	1.05	-2831.00	1763.00	39500	20230907	-78.78	8310	20240805	0.84	24350	-65.59	20240116	8310	0.84	20240805	39500	-78.78	20230907	8310	0.84	20240805	0.72	N	117730	500	89 억	155491	N	N	203	N	N
149	20240805	130707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8430	-980	5	-10.41	1424208280	164049	105.82	9200	9340	8400	12230	6590	9410	8681.60	0.87	22257	10163	9786	9593	9216	9023	9690	9120	89	2820	500	6770	10	1	17837060	1504	-2.98	4.78	12	0.92	-2831.00	1763.00	39500	20230907	-78.66	8400	20240805	0.36	24350	-65.38	20240116	8400	0.36	20240805	39500	-78.66	20230907	8400	0.36	20240805	0.72	N	117730	500	89 억	155491	N	N	203	N	N
150	20240805	120701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8510	-900	5	-9.56	1165144030	133514	86.12	9200	9340	8510	12230	6590	9410	8726.76	0.87	18468	10163	9786	9593	9216	9023	9690	9120	89	2820	500	6770	10	1	17837060	1518	-3.01	4.83	12	0.75	-2831.00	1763.00	39500	20230907	-78.46	8510	20240805	0.00	24350	-65.05	20240116	8510	0.00	20240805	39500	-78.46	20230907	8510	0.00	20240805	0.72	N	117730	500	89 억	155491	N	N	203	N	N
151	20240805	110703	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8630	-780	5	-8.29	929570070	106020	68.39	9200	9340	8590	12230	6590	9410	8767.87	0.87	14563	10163	9786	9593	9216	9023	9690	9120	89	2820	500	6770	10	1	17837060	1539	-3.05	4.90	12	0.59	-2831.00	1763.00	39500	20230907	-78.15	8590	20240805	0.47	24350	-64.56	20240116	8590	0.47	20240805	39500	-78.15	20230907	8590	0.47	20240805	0.72	N	117730	500	89 억	155491	N	N	203	N	N
152	20240805	100701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8750	-660	5	-7.01	638751600	72498	46.76	9200	9340	8670	12230	6590	9410	8810.61	0.87	19254	10163	9786	9593	9216	9023	9690	9120	89	2820	500	6770	10	1	17837060	1561	-3.09	4.96	12	0.41	-2831.00	1763.00	39500	20230907	-77.85	8670	20240805	0.92	24350	-64.07	20240116	8670	0.92	20240805	39500	-77.85	20230907	8670	0.92	20240805	0.72	N	117730	500	89 억	155491	N	N	203	N	N
153	20240805	090657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8730	-680	5	-7.23	136903040	15267	9.85	9200	9340	8710	12230	6590	9410	8967.25	0.87	-485	10163	9786	9593	9216	9023	9690	9120	89	2820	500	6770	10	1	17837060	1557	-3.08	4.95	12	0.09	-2831.00	1763.00	39500	20230907	-77.90	8710	20240805	0.23	24350	-64.15	20240116	8710	0.23	20240805	39500	-77.90	20230907	8710	0.23	20240805	0.72	N	117730	500	89 억	155491	N	N	203	N	N
154	20240802	160651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9410	-660	5	-6.55	1477270310	154619	207.33	9970	9970	9400	13090	7050	10070	9554.52	1.09	-39342	10350	10210	10040	9900	9730	10280	9970	89	3020	500	7250	10	1	17837060	1678	-3.32	5.34	12	0.87	-2831.00	1763.00	39500	20230907	-76.18	9400	20240802	0.11	24350	-61.36	20240116	9400	0.11	20240802	39500	-76.18	20230907	9400	0.11	20240802	0.75	N	117730	500	89 억	194549	N	N	203	N	N
155	20240802	150650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9420	-650	5	-6.45	1231091140	128440	172.23	9970	9970	9400	13090	7050	10070	9584.95	1.09	-37391	10350	10210	10040	9900	9730	10280	9970	89	3020	500	7250	10	1	17837060	1680	-3.33	5.34	12	0.72	-2831.00	1763.00	39500	20230907	-76.15	9400	20240802	0.21	24350	-61.31	20240116	9400	0.21	20240802	39500	-76.15	20230907	9400	0.21	20240802	0.75	N	117730	500	89 억	194549	N	N	3727	N	N
156	20240802	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9530	-540	5	-5.36	883817580	91724	123.00	9970	9970	9520	13090	7050	10070	9635.62	1.09	-25127	10350	10210	10040	9900	9730	10280	9970	89	3020	500	7250	10	1	17837060	1700	-3.37	5.41	12	0.51	-2831.00	1763.00	39500	20230907	-75.87	9510	20240731	0.21	24350	-60.86	20240116	9510	0.21	20240731	39500	-75.87	20230907	9510	0.21	20240731	0.75	N	117730	500	89 억	194549	N	N	3727	N	N
157	20240802	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9550	-520	5	-5.16	798599120	82799	111.03	9970	9970	9520	13090	7050	10070	9645.03	1.09	-23696	10350	10210	10040	9900	9730	10280	9970	89	3020	500	7250	10	1	17837060	1703	-3.37	5.42	12	0.46	-2831.00	1763.00	39500	20230907	-75.82	9510	20240731	0.42	24350	-60.78	20240116	9510	0.42	20240731	39500	-75.82	20230907	9510	0.42	20240731	0.75	N	117730	500	89 억	194549	N	N	3727	N	N
158	20240802	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9590	-480	5	-4.77	727517430	75365	101.06	9970	9970	9520	13090	7050	10070	9653.25	1.09	-22455	10350	10210	10040	9900	9730	10280	9970	89	3020	500	7250	10	1	17837060	1711	-3.39	5.44	12	0.42	-2831.00	1763.00	39500	20230907	-75.72	9510	20240731	0.84	24350	-60.62	20240116	9510	0.84	20240731	39500	-75.72	20230907	9510	0.84	20240731	0.75	N	117730	500	89 억	194549	N	N	3727	N	N
159	20240802	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9680	-390	5	-3.87	465161390	48000	64.36	9970	9970	9530	13090	7050	10070	9690.86	1.09	-12958	10350	10210	10040	9900	9730	10280	9970	89	3020	500	7250	10	1	17837060	1727	-3.42	5.49	12	0.27	-2831.00	1763.00	39500	20230907	-75.49	9510	20240731	1.79	24350	-60.25	20240116	9510	1.79	20240731	39500	-75.49	20230907	9510	1.79	20240731	0.75	N	117730	500	89 억	194549	N	N	3727	N	N
160	20240802	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9670	-400	5	-3.97	334640400	34518	46.29	9970	9970	9530	13090	7050	10070	9694.66	1.09	-12752	10350	10210	10040	9900	9730	10280	9970	89	3020	500	7250	10	1	17837060	1725	-3.42	5.48	12	0.19	-2831.00	1763.00	39500	20230907	-75.52	9510	20240731	1.68	24350	-60.29	20240116	9510	1.68	20240731	39500	-75.52	20230907	9510	1.68	20240731	0.75	N	117730	500	89 억	194549	N	N	3727	N	N
161	20240802	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9810	-260	5	-2.58	55159820	5596	7.50	9970	9970	9800	13090	7050	10070	9857.01	1.09	-2658	10350	10210	10040	9900	9730	10280	9970	89	3020	500	7250	10	1	17837060	1750	-3.47	5.56	12	0.03	-2831.00	1763.00	39500	20230907	-75.16	9510	20240731	3.15	24350	-59.71	20240116	9510	3.15	20240731	39500	-75.16	20230907	9510	3.15	20240731	0.75	N	117730	500	89 억	194549	N	N	3727	N	N
162	20240801	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10070	230	2	2.34	737566130	73240	78.98	9970	10180	9870	12790	6890	9840	10070.54	1.00	15297	10086	9962	9736	9612	9386	10025	9675	89	2950	500	7080	10	1	17837060	1796	-3.56	5.71	12	0.41	-2831.00	1763.00	39500	20230907	-74.51	9510	20240731	5.89	24350	-58.64	20240116	9510	5.89	20240731	39500	-74.51	20230907	9510	5.89	20240731	0.75	N	117730	500	89 억	179182	N	N	3727	N	N
163	20240801	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10120	280	2	2.85	668250650	66374	71.57	9970	10180	9870	12790	6890	9840	10067.96	1.00	15416	10086	9962	9736	9612	9386	10025	9675	89	2950	500	7080	10	1	17837060	1805	-3.57	5.74	12	0.37	-2831.00	1763.00	39500	20230907	-74.38	9510	20240731	6.41	24350	-58.44	20240116	9510	6.41	20240731	39500	-74.38	20230907	9510	6.41	20240731	0.75	N	117730	500	89 억	179182	N	N	1776	N	N
164	20240801	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10100	260	2	2.64	634403990	63024	67.96	9970	10180	9870	12790	6890	9840	10066.07	1.00	14931	10086	9962	9736	9612	9386	10025	9675	89	2950	500	7080	10	1	17837060	1802	-3.57	5.73	12	0.35	-2831.00	1763.00	39500	20230907	-74.43	9510	20240731	6.20	24350	-58.52	20240116	9510	6.20	20240731	39500	-74.43	20230907	9510	6.20	20240731	0.75	N	117730	500	89 억	179182	N	N	1776	N	N
165	20240801	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10070	230	2	2.34	564779160	56125	60.52	9970	10180	9870	12790	6890	9840	10062.88	1.00	13463	10086	9962	9736	9612	9386	10025	9675	89	2950	500	7080	10	1	17837060	1796	-3.56	5.71	12	0.31	-2831.00	1763.00	39500	20230907	-74.51	9510	20240731	5.89	24350	-58.64	20240116	9510	5.89	20240731	39500	-74.51	20230907	9510	5.89	20240731	0.75	N	117730	500	89 억	179182	N	N	1776	N	N
166	20240801	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10070	230	2	2.34	516448550	51324	55.34	9970	10180	9870	12790	6890	9840	10062.52	1.00	11837	10086	9962	9736	9612	9386	10025	9675	89	2950	500	7080	10	1	17837060	1796	-3.56	5.71	12	0.29	-2831.00	1763.00	39500	20230907	-74.51	9510	20240731	5.89	24350	-58.64	20240116	9510	5.89	20240731	39500	-74.51	20230907	9510	5.89	20240731	0.75	N	117730	500	89 억	179182	N	N	1776	N	N
167	20240801	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10040	200	2	2.03	447856460	44494	47.98	9970	10180	9870	12790	6890	9840	10065.55	1.00	8279	10086	9962	9736	9612	9386	10025	9675	89	2950	500	7080	10	1	17837060	1791	-3.55	5.69	12	0.25	-2831.00	1763.00	39500	20230907	-74.58	9510	20240731	5.57	24350	-58.77	20240116	9510	5.57	20240731	39500	-74.58	20230907	9510	5.57	20240731	0.75	N	117730	500	89 억	179182	N	N	1776	N	N
168	20240801	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10080	240	2	2.44	333913020	33105	35.70	9970	10180	9870	12790	6890	9840	10086.48	1.00	8281	10086	9962	9736	9612	9386	10025	9675	89	2950	500	7080	10	1	17837060	1798	-3.56	5.72	12	0.19	-2831.00	1763.00	39500	20230907	-74.48	9510	20240731	5.99	24350	-58.60	20240116	9510	5.99	20240731	39500	-74.48	20230907	9510	5.99	20240731	0.75	N	117730	500	89 억	179182	N	N	1776	N	N
169	20240801	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10000	160	2	1.63	26317130	2634	2.84	9970	10050	9870	12790	6890	9840	9991.32	1.00	772	10086	9962	9736	9612	9386	10025	9675	89	2950	500	7080	10	1	17837060	1784	-3.53	5.67	12	0.01	-2831.00	1763.00	39500	20230907	-74.68	9510	20240731	5.15	24350	-58.93	20240116	9510	5.15	20240731	39500	-74.68	20230907	9510	5.15	20240731	0.75	N	117730	500	89 억	179182	N	N	1776	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History