KissMeData/161580/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16150	620	2	3.99	3419449160	218471	76.66	15530	16150	15290	20150	10880	15530	15649.31	3.36	26829	16076	15802	15526	15252	14976	15940	15390	118	4620	500	9620	10	1	22843180	3689	-47.08	2.22	12	0.96	-343.00	7277.00	37750	20240405	-57.22	8250	20231020	95.76	37750	-57.22	20240405	8540	89.11	20240126	37750	-57.22	20240405	8250	95.76	20231020	3.22	N	161580	500	118 억	767178	N	N	272	N	N
3	20240830	150903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16090	560	2	3.61	3196726000	204650	71.81	15530	16090	15290	20150	10880	15530	15620.58	3.36	27176	16076	15802	15526	15252	14976	15940	15390	118	4620	500	9620	10	1	22843180	3675	-46.91	2.21	12	0.90	-343.00	7277.00	37750	20240405	-57.38	8250	20231020	95.03	37750	-57.38	20240405	8540	88.41	20240126	37750	-57.38	20240405	8250	95.03	20231020	3.22	N	161580	500	118 억	767178	N	N	27	N	N
4	20240830	140903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15900	370	2	2.38	2803042790	180012	63.16	15530	16000	15290	20150	10880	15530	15571.49	3.36	24049	16076	15802	15526	15252	14976	15940	15390	118	4620	500	9620	10	1	22843180	3632	-46.36	2.18	12	0.79	-343.00	7277.00	37750	20240405	-57.88	8250	20231020	92.73	37750	-57.88	20240405	8540	86.18	20240126	37750	-57.88	20240405	8250	92.73	20231020	3.22	N	161580	500	118 억	767178	N	N	27	N	N
5	20240830	130857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15780	250	2	1.61	2370328990	152754	53.60	15530	15860	15290	20150	10880	15530	15517.27	3.36	19038	16076	15802	15526	15252	14976	15940	15390	118	4620	500	9620	10	1	22843180	3605	-46.01	2.17	12	0.67	-343.00	7277.00	37750	20240405	-58.20	8250	20231020	91.27	37750	-58.20	20240405	8540	84.78	20240126	37750	-58.20	20240405	8250	91.27	20231020	3.22	N	161580	500	118 억	767178	N	N	27	N	N
6	20240830	120901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15730	200	2	1.29	2211845770	142718	50.08	15530	15840	15290	20150	10880	15530	15497.95	3.36	14784	16076	15802	15526	15252	14976	15940	15390	118	4620	500	9620	10	1	22843180	3593	-45.86	2.16	12	0.62	-343.00	7277.00	37750	20240405	-58.33	8250	20231020	90.67	37750	-58.33	20240405	8540	84.19	20240126	37750	-58.33	20240405	8250	90.67	20231020	3.22	N	161580	500	118 억	767178	N	N	27	N	N
7	20240830	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15440	-90	5	-0.58	1598148280	103620	36.36	15530	15680	15290	20150	10880	15530	15422.86	3.36	-515	16076	15802	15526	15252	14976	15940	15390	118	4620	500	9620	10	1	22843180	3527	-45.01	2.12	12	0.45	-343.00	7277.00	37750	20240405	-59.10	8250	20231020	87.15	37750	-59.10	20240405	8540	80.80	20240126	37750	-59.10	20240405	8250	87.15	20231020	3.22	N	161580	500	118 억	767178	N	N	27	N	N
8	20240830	100905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15530	0	3	0.00	1122324410	72721	25.52	15530	15680	15290	20150	10880	15530	15432.90	3.36	3545	16076	15802	15526	15252	14976	15940	15390	118	4620	500	9620	10	1	22843180	3548	-45.28	2.13	12	0.32	-343.00	7277.00	37750	20240405	-58.86	8250	20231020	88.24	37750	-58.86	20240405	8540	81.85	20240126	37750	-58.86	20240405	8250	88.24	20231020	3.22	N	161580	500	118 억	767178	N	N	27	N	N
9	20240830	090908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15450	-80	5	-0.52	236397050	15273	5.36	15530	15680	15300	20150	10880	15530	15477.09	3.36	1185	16076	15802	15526	15252	14976	15940	15390	118	4620	500	9620	10	1	22843180	3529	-45.04	2.12	12	0.07	-343.00	7277.00	37750	20240405	-59.07	8250	20231020	87.27	37750	-59.07	20240405	8540	80.91	20240126	37750	-59.07	20240405	8250	87.27	20231020	3.22	N	161580	500	118 억	767178	N	N	27	N	N
10	20240829	160907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15530	-580	5	-3.60	4348455070	281102	83.27	15500	15800	15250	20900	11280	16110	15469.26	3.29	15945	17470	16790	16260	15580	15050	17130	15920	118	4790	500	9980	10	1	22843180	3548	-45.28	2.13	12	1.23	-343.00	7277.00	37750	20240405	-58.86	8250	20231020	88.24	37750	-58.86	20240405	8540	81.85	20240126	37750	-58.86	20240405	8250	88.24	20231020	3.34	N	161580	500	118 억	751160	N	N	27	N	N
11	20240829	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15480	-630	5	-3.91	4187135790	270689	80.19	15500	15800	15250	20900	11280	16110	15468.41	3.29	14171	17470	16790	16260	15580	15050	17130	15920	118	4790	500	9980	10	1	22843180	3536	-45.13	2.13	12	1.18	-343.00	7277.00	37750	20240405	-58.99	8250	20231020	87.64	37750	-58.99	20240405	8540	81.26	20240126	37750	-58.99	20240405	8250	87.64	20231020	3.34	N	161580	500	118 억	751160	N	N	304	N	N
12	20240829	140917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15640	-470	5	-2.92	3836032650	248087	73.49	15500	15800	15250	20900	11280	16110	15462.42	3.29	8041	17470	16790	16260	15580	15050	17130	15920	118	4790	500	9980	10	1	22843180	3573	-45.60	2.15	12	1.09	-343.00	7277.00	37750	20240405	-58.57	8250	20231020	89.58	37750	-58.57	20240405	8540	83.14	20240126	37750	-58.57	20240405	8250	89.58	20231020	3.34	N	161580	500	118 억	751160	N	N	304	N	N
13	20240829	130919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15510	-600	5	-3.72	3569592550	231012	68.43	15500	15800	15250	20900	11280	16110	15451.95	3.29	-869	17470	16790	16260	15580	15050	17130	15920	118	4790	500	9980	10	1	22843180	3543	-45.22	2.13	12	1.01	-343.00	7277.00	37750	20240405	-58.91	8250	20231020	88.00	37750	-58.91	20240405	8540	81.62	20240126	37750	-58.91	20240405	8250	88.00	20231020	3.34	N	161580	500	118 억	751160	N	N	304	N	N
14	20240829	120917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15550	-560	5	-3.48	3213993050	208131	61.66	15500	15800	15250	20900	11280	16110	15442.13	3.29	-10003	17470	16790	16260	15580	15050	17130	15920	118	4790	500	9980	10	1	22843180	3552	-45.34	2.14	12	0.91	-343.00	7277.00	37750	20240405	-58.81	8250	20231020	88.48	37750	-58.81	20240405	8540	82.08	20240126	37750	-58.81	20240405	8250	88.48	20231020	3.34	N	161580	500	118 억	751160	N	N	304	N	N
15	20240829	110916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15480	-630	5	-3.91	2804538870	181721	53.83	15500	15800	15250	20900	11280	16110	15433.18	3.29	-8136	17470	16790	16260	15580	15050	17130	15920	118	4790	500	9980	10	1	22843180	3536	-45.13	2.13	12	0.80	-343.00	7277.00	37750	20240405	-58.99	8250	20231020	87.64	37750	-58.99	20240405	8540	81.26	20240126	37750	-58.99	20240405	8250	87.64	20231020	3.34	N	161580	500	118 억	751160	N	N	304	N	N
16	20240829	100911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15450	-660	5	-4.10	1769894430	114787	34.00	15500	15800	15250	20900	11280	16110	15418.88	3.29	494	17470	16790	16260	15580	15050	17130	15920	118	4790	500	9980	10	1	22843180	3529	-45.04	2.12	12	0.50	-343.00	7277.00	37750	20240405	-59.07	8250	20231020	87.27	37750	-59.07	20240405	8540	80.91	20240126	37750	-59.07	20240405	8250	87.27	20231020	3.34	N	161580	500	118 억	751160	N	N	304	N	N
17	20240829	090915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15560	-550	5	-3.41	450608590	29028	8.60	15500	15800	15330	20900	11280	16110	15523.04	3.29	2634	17470	16790	16260	15580	15050	17130	15920	118	4790	500	9980	10	1	22843180	3554	-45.36	2.14	12	0.13	-343.00	7277.00	37750	20240405	-58.78	8250	20231020	88.61	37750	-58.78	20240405	8540	82.20	20240126	37750	-58.78	20240405	8250	88.61	20231020	3.34	N	161580	500	118 억	751160	N	N	304	N	N
18	20240828	160846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16110	190	2	1.19	5443309760	335088	204.55	15920	16940	15730	20650	11150	15920	16245.13	3.46	-39721	16580	16250	15920	15590	15260	16085	15425	118	4730	500	9870	10	1	22843180	3680	-46.97	2.21	12	1.47	-343.00	7277.00	37750	20240405	-57.32	8250	20231020	95.27	37750	-57.32	20240405	8540	88.64	20240126	37750	-57.32	20240405	8250	95.27	20231020	3.27	N	161580	500	118 억	791202	N	N	304	N	N
19	20240828	150852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16130	210	2	1.32	5225237940	321541	196.28	15920	16940	15730	20650	11150	15920	16251.17	3.46	-39889	16580	16250	15920	15590	15260	16085	15425	118	4730	500	9870	10	1	22843180	3685	-47.03	2.22	12	1.41	-343.00	7277.00	37750	20240405	-57.27	8250	20231020	95.52	37750	-57.27	20240405	8540	88.88	20240126	37750	-57.27	20240405	8250	95.52	20231020	3.27	N	161580	500	118 억	791202	N	N	155	N	N
20	20240828	140854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16060	140	2	0.88	4882399860	300209	183.26	15920	16940	15730	20650	11150	15920	16263.96	3.46	-46217	16580	16250	15920	15590	15260	16085	15425	118	4730	500	9870	10	1	22843180	3669	-46.82	2.21	12	1.31	-343.00	7277.00	37750	20240405	-57.46	8250	20231020	94.67	37750	-57.46	20240405	8540	88.06	20240126	37750	-57.46	20240405	8250	94.67	20231020	3.27	N	161580	500	118 억	791202	N	N	155	N	N
21	20240828	130850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16010	90	2	0.57	4364786750	268075	163.65	15920	16940	15730	20650	11150	15920	16282.70	3.46	-46123	16580	16250	15920	15590	15260	16085	15425	118	4730	500	9870	10	1	22843180	3657	-46.68	2.20	12	1.17	-343.00	7277.00	37750	20240405	-57.59	8250	20231020	94.06	37750	-57.59	20240405	8540	87.47	20240126	37750	-57.59	20240405	8250	94.06	20231020	3.27	N	161580	500	118 억	791202	N	N	155	N	N
22	20240828	120849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15820	-100	5	-0.63	4145698320	254313	155.24	15920	16940	15730	20650	11150	15920	16302.38	3.46	-46781	16580	16250	15920	15590	15260	16085	15425	118	4730	500	9870	10	1	22843180	3614	-46.12	2.17	12	1.11	-343.00	7277.00	37750	20240405	-58.09	8250	20231020	91.76	37750	-58.09	20240405	8540	85.25	20240126	37750	-58.09	20240405	8250	91.76	20231020	3.27	N	161580	500	118 억	791202	N	N	155	N	N
23	20240828	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15880	-40	5	-0.25	3690535030	225784	137.83	15920	16940	15730	20650	11150	15920	16346.45	3.46	-34322	16580	16250	15920	15590	15260	16085	15425	118	4730	500	9870	10	1	22843180	3627	-46.30	2.18	12	0.99	-343.00	7277.00	37750	20240405	-57.93	8250	20231020	92.48	37750	-57.93	20240405	8540	85.95	20240126	37750	-57.93	20240405	8250	92.48	20231020	3.27	N	161580	500	118 억	791202	N	N	155	N	N
24	20240828	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16240	320	2	2.01	2900735400	176636	107.83	15920	16940	15730	20650	11150	15920	16423.66	3.46	-21187	16580	16250	15920	15590	15260	16085	15425	118	4730	500	9870	10	1	22843180	3710	-47.35	2.23	12	0.77	-343.00	7277.00	37750	20240405	-56.98	8250	20231020	96.85	37750	-56.98	20240405	8540	90.16	20240126	37750	-56.98	20240405	8250	96.85	20231020	3.27	N	161580	500	118 억	791202	N	N	155	N	N
25	20240828	090904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15830	-90	5	-0.57	98743570	6219	3.80	15920	15920	15810	20650	11150	15920	15873.66	3.46	426	16580	16250	15920	15590	15260	16085	15425	118	4730	500	9870	10	1	22843180	3616	-46.15	2.18	12	0.03	-343.00	7277.00	37750	20240405	-58.07	8250	20231020	91.88	37750	-58.07	20240405	8540	85.36	20240126	37750	-58.07	20240405	8250	91.88	20231020	3.27	N	161580	500	118 억	791202	N	N	155	N	N
26	20240827	160846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15920	-230	5	-1.42	2571748310	161800	83.42	16150	16250	15590	20950	11310	16150	15894.59	3.33	31142	17296	16722	16406	15832	15516	16565	15675	118	4800	500	10010	10	1	22843180	3637	-46.41	2.19	12	0.71	-343.00	7277.00	37750	20240405	-57.83	8250	20231020	92.97	37750	-57.83	20240405	8540	86.42	20240126	37750	-57.83	20240405	8250	92.97	20231020	3.31	N	161580	500	118 억	760061	N	N	155	N	N
27	20240827	150850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16010	-140	5	-0.87	2395185640	150732	77.71	16150	16250	15590	20950	11310	16150	15890.34	3.33	31265	17296	16722	16406	15832	15516	16565	15675	118	4800	500	10010	10	1	22843180	3657	-46.68	2.20	12	0.66	-343.00	7277.00	37750	20240405	-57.59	8250	20231020	94.06	37750	-57.59	20240405	8540	87.47	20240126	37750	-57.59	20240405	8250	94.06	20231020	3.31	N	161580	500	118 억	760061	N	N	0	N	N
28	20240827	140854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15930	-220	5	-1.36	2161954460	136103	70.17	16150	16250	15590	20950	11310	16150	15884.67	3.33	28748	17296	16722	16406	15832	15516	16565	15675	118	4800	500	10010	10	1	22843180	3639	-46.44	2.19	12	0.60	-343.00	7277.00	37750	20240405	-57.80	8250	20231020	93.09	37750	-57.80	20240405	8540	86.53	20240126	37750	-57.80	20240405	8250	93.09	20231020	3.31	N	161580	500	118 억	760061	N	N	0	N	N
29	20240827	130855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15880	-270	5	-1.67	1930233730	121505	62.64	16150	16250	15590	20950	11310	16150	15886.02	3.33	21722	17296	16722	16406	15832	15516	16565	15675	118	4800	500	10010	10	1	22843180	3627	-46.30	2.18	12	0.53	-343.00	7277.00	37750	20240405	-57.93	8250	20231020	92.48	37750	-57.93	20240405	8540	85.95	20240126	37750	-57.93	20240405	8250	92.48	20231020	3.31	N	161580	500	118 억	760061	N	N	0	N	N
30	20240827	120857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15810	-340	5	-2.11	1717810530	108114	55.74	16150	16250	15590	20950	11310	16150	15888.86	3.33	20556	17296	16722	16406	15832	15516	16565	15675	118	4800	500	10010	10	1	22843180	3612	-46.09	2.17	12	0.47	-343.00	7277.00	37750	20240405	-58.12	8250	20231020	91.64	37750	-58.12	20240405	8540	85.13	20240126	37750	-58.12	20240405	8250	91.64	20231020	3.31	N	161580	500	118 억	760061	N	N	0	N	N
31	20240827	110853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15840	-310	5	-1.92	1265000940	79550	41.01	16150	16250	15590	20950	11310	16150	15901.93	3.33	4363	17296	16722	16406	15832	15516	16565	15675	118	4800	500	10010	10	1	22843180	3618	-46.18	2.18	12	0.35	-343.00	7277.00	37750	20240405	-58.04	8250	20231020	92.00	37750	-58.04	20240405	8540	85.48	20240126	37750	-58.04	20240405	8250	92.00	20231020	3.31	N	161580	500	118 억	760061	N	N	0	N	N
32	20240827	100853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16040	-110	5	-0.68	992067740	62414	32.18	16150	16250	15590	20950	11310	16150	15894.91	3.33	8378	17296	16722	16406	15832	15516	16565	15675	118	4800	500	10010	10	1	22843180	3664	-46.76	2.20	12	0.27	-343.00	7277.00	37750	20240405	-57.51	8250	20231020	94.42	37750	-57.51	20240405	8540	87.82	20240126	37750	-57.51	20240405	8250	94.42	20231020	3.31	N	161580	500	118 억	760061	N	N	0	N	N
33	20240827	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15820	-330	5	-2.04	255409180	15979	8.24	16150	16250	15590	20950	11310	16150	15983.95	3.33	784	17296	16722	16406	15832	15516	16565	15675	118	4800	500	10010	10	1	22843180	3614	-46.12	2.17	12	0.07	-343.00	7277.00	37750	20240405	-58.09	8250	20231020	91.76	37750	-58.09	20240405	8540	85.25	20240126	37750	-58.09	20240405	8250	91.76	20231020	3.31	N	161580	500	118 억	760061	N	N	0	N	N
34	20240826	160839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16150	-580	5	-3.47	3146705060	191417	99.74	16880	16980	16090	21700	11720	16730	16439.31	3.50	-38705	17290	17010	16540	16260	15790	17150	16400	118	4970	500	10370	10	1	22843180	3689	-47.08	2.22	12	0.84	-343.00	7277.00	37750	20240405	-57.22	8250	20231020	95.76	37750	-57.22	20240405	8540	89.11	20240126	37750	-57.22	20240405	8250	95.76	20231020	3.29	N	161580	500	118 억	798618	N	N	0	N	N
35	20240826	150846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16150	-580	5	-3.47	2965727040	180214	93.90	16880	16980	16090	21700	11720	16730	16456.70	3.50	-40788	17290	17010	16540	16260	15790	17150	16400	118	4970	500	10370	10	1	22843180	3689	-47.08	2.22	12	0.79	-343.00	7277.00	37750	20240405	-57.22	8250	20231020	95.76	37750	-57.22	20240405	8540	89.11	20240126	37750	-57.22	20240405	8250	95.76	20231020	3.29	N	161580	500	118 억	798618	N	N	0	N	N
36	20240826	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16210	-520	5	-3.11	2541133720	153917	80.20	16880	16980	16180	21700	11720	16730	16509.77	3.50	-34759	17290	17010	16540	16260	15790	17150	16400	118	4970	500	10370	10	1	22843180	3703	-47.26	2.23	12	0.67	-343.00	7277.00	37750	20240405	-57.06	8250	20231020	96.48	37750	-57.06	20240405	8540	89.81	20240126	37750	-57.06	20240405	8250	96.48	20231020	3.29	N	161580	500	118 억	798618	N	N	0	N	N
37	20240826	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16270	-460	5	-2.75	2420473400	146482	76.32	16880	16980	16180	21700	11720	16730	16524.03	3.50	-34674	17290	17010	16540	16260	15790	17150	16400	118	4970	500	10370	10	1	22843180	3717	-47.43	2.24	12	0.64	-343.00	7277.00	37750	20240405	-56.90	8250	20231020	97.21	37750	-56.90	20240405	8540	90.52	20240126	37750	-56.90	20240405	8250	97.21	20231020	3.29	N	161580	500	118 억	798618	N	N	0	N	N
38	20240826	120844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16250	-480	5	-2.87	2199384670	132858	69.23	16880	16980	16220	21700	11720	16730	16554.40	3.50	-31322	17290	17010	16540	16260	15790	17150	16400	118	4970	500	10370	10	1	22843180	3712	-47.38	2.23	12	0.58	-343.00	7277.00	37750	20240405	-56.95	8250	20231020	96.97	37750	-56.95	20240405	8540	90.28	20240126	37750	-56.95	20240405	8250	96.97	20231020	3.29	N	161580	500	118 억	798618	N	N	0	N	N
39	20240826	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16320	-410	5	-2.45	1858495680	111912	58.31	16880	16980	16300	21700	11720	16730	16606.76	3.50	-24977	17290	17010	16540	16260	15790	17150	16400	118	4970	500	10370	10	1	22843180	3728	-47.58	2.24	12	0.49	-343.00	7277.00	37750	20240405	-56.77	8250	20231020	97.82	37750	-56.77	20240405	8540	91.10	20240126	37750	-56.77	20240405	8250	97.82	20231020	3.29	N	161580	500	118 억	798618	N	N	0	N	N
40	20240826	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-170	5	-1.02	1068095520	63704	33.19	16880	16980	16560	21700	11720	16730	16766.54	3.50	-10500	17290	17010	16540	16260	15790	17150	16400	118	4970	500	10370	10	1	22843180	3783	-48.28	2.28	12	0.28	-343.00	7277.00	37750	20240405	-56.13	8250	20231020	100.73	37750	-56.13	20240405	8540	93.91	20240126	37750	-56.13	20240405	8250	100.73	20231020	3.29	N	161580	500	118 억	798618	N	N	0	N	N
41	20240826	090845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16880	150	2	0.90	294374620	17428	9.08	16880	16980	16750	21700	11720	16730	16890.90	3.50	3713	17290	17010	16540	16260	15790	17150	16400	118	4970	500	10370	10	1	22843180	3856	-49.21	2.32	12	0.08	-343.00	7277.00	37750	20240405	-55.28	8250	20231020	104.61	37750	-55.28	20240405	8540	97.66	20240126	37750	-55.28	20240405	8250	104.61	20231020	3.29	N	161580	500	118 억	798618	N	N	0	N	N
42	20240823	160840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16730	220	2	1.33	3118432670	190036	91.15	16170	16820	16070	21450	11560	16510	16408.08	3.38	26422	17696	17102	16806	16212	15916	16955	16065	118	4940	500	10230	10	1	22843180	3822	-48.78	2.30	12	0.83	-343.00	7277.00	37750	20240405	-55.68	8250	20231020	102.79	37750	-55.68	20240405	8540	95.90	20240126	37750	-55.68	20240405	8250	102.79	20231020	3.29	N	161580	500	118 억	772290	N	N	0	N	N
43	20240823	150848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16770	260	2	1.57	2919556040	178149	85.45	16170	16820	16070	21450	11560	16510	16388.07	3.38	24781	17696	17102	16806	16212	15916	16955	16065	118	4940	500	10230	10	1	22843180	3831	-48.89	2.30	12	0.78	-343.00	7277.00	37750	20240405	-55.58	8250	20231020	103.27	37750	-55.58	20240405	8540	96.37	20240126	37750	-55.58	20240405	8250	103.27	20231020	3.29	N	161580	500	118 억	772290	N	N	0	N	N
44	20240823	140847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16680	170	2	1.03	2421151900	148211	71.09	16170	16820	16070	21450	11560	16510	16335.48	3.38	12963	17696	17102	16806	16212	15916	16955	16065	118	4940	500	10230	10	1	22843180	3810	-48.63	2.29	12	0.65	-343.00	7277.00	37750	20240405	-55.81	8250	20231020	102.18	37750	-55.81	20240405	8540	95.32	20240126	37750	-55.81	20240405	8250	102.18	20231020	3.29	N	161580	500	118 억	772290	N	N	0	N	N
45	20240823	130847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16490	-20	5	-0.12	1725741820	106347	51.01	16170	16510	16070	21450	11560	16510	16226.63	3.38	11501	17696	17102	16806	16212	15916	16955	16065	118	4940	500	10230	10	1	22843180	3767	-48.08	2.27	12	0.47	-343.00	7277.00	37750	20240405	-56.32	8250	20231020	99.88	37750	-56.32	20240405	8540	93.09	20240126	37750	-56.32	20240405	8250	99.88	20231020	3.29	N	161580	500	118 억	772290	N	N	0	N	N
46	20240823	120845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16260	-250	5	-1.51	1361155040	84067	40.32	16170	16350	16070	21450	11560	16510	16190.13	3.38	1770	17696	17102	16806	16212	15916	16955	16065	118	4940	500	10230	10	1	22843180	3714	-47.41	2.23	12	0.37	-343.00	7277.00	37750	20240405	-56.93	8250	20231020	97.09	37750	-56.93	20240405	8540	90.40	20240126	37750	-56.93	20240405	8250	97.09	20231020	3.29	N	161580	500	118 억	772290	N	N	0	N	N
47	20240823	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16270	-240	5	-1.45	1161226120	71774	34.43	16170	16300	16070	21450	11560	16510	16177.48	3.38	-3240	17696	17102	16806	16212	15916	16955	16065	118	4940	500	10230	10	1	22843180	3717	-47.43	2.24	12	0.31	-343.00	7277.00	37750	20240405	-56.90	8250	20231020	97.21	37750	-56.90	20240405	8540	90.52	20240126	37750	-56.90	20240405	8250	97.21	20231020	3.29	N	161580	500	118 억	772290	N	N	0	N	N
48	20240823	100845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16250	-260	5	-1.57	837502790	51782	24.84	16170	16300	16070	21450	11560	16510	16171.59	3.38	-3733	17696	17102	16806	16212	15916	16955	16065	118	4940	500	10230	10	1	22843180	3712	-47.38	2.23	12	0.23	-343.00	7277.00	37750	20240405	-56.95	8250	20231020	96.97	37750	-56.95	20240405	8540	90.28	20240126	37750	-56.95	20240405	8250	96.97	20231020	3.29	N	161580	500	118 억	772290	N	N	0	N	N
49	20240823	090847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16160	-350	5	-2.12	207899660	12879	6.18	16170	16240	16080	21450	11560	16510	16133.41	3.38	2050	17696	17102	16806	16212	15916	16955	16065	118	4940	500	10230	10	1	22843180	3691	-47.11	2.22	12	0.06	-343.00	7277.00	37750	20240405	-57.19	8250	20231020	95.88	37750	-57.19	20240405	8540	89.23	20240126	37750	-57.19	20240405	8250	95.88	20231020	3.29	N	161580	500	118 억	772290	N	N	0	N	N
50	20240822	160840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16510	-500	5	-2.94	3461831390	206684	103.44	17150	17400	16510	22100	11910	17010	16749.58	3.36	4498	17710	17360	17150	16800	16590	17255	16695	118	5090	500	10540	10	1	22843180	3771	-48.13	2.27	12	0.90	-343.00	7277.00	37750	20240405	-56.26	8250	20231020	100.12	37750	-56.26	20240405	8540	93.33	20240126	37750	-56.26	20240405	8250	100.12	20231020	3.39	N	161580	500	118 억	767709	N	N	102	N	N
51	20240822	150848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-450	5	-2.65	3274107750	195330	97.75	17150	17400	16510	22100	11910	17010	16761.89	3.36	1726	17710	17360	17150	16800	16590	17255	16695	118	5090	500	10540	10	1	22843180	3783	-48.28	2.28	12	0.86	-343.00	7277.00	37750	20240405	-56.13	8250	20231020	100.73	37750	-56.13	20240405	8540	93.91	20240126	37750	-56.13	20240405	8250	100.73	20231020	3.39	N	161580	500	118 억	767709	N	N	102	N	N
52	20240822	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16600	-410	5	-2.41	2773461520	165062	82.61	17150	17400	16520	22100	11910	17010	16802.51	3.36	32	17710	17360	17150	16800	16590	17255	16695	118	5090	500	10540	10	1	22843180	3792	-48.40	2.28	12	0.72	-343.00	7277.00	37750	20240405	-56.03	8250	20231020	101.21	37750	-56.03	20240405	8540	94.38	20240126	37750	-56.03	20240405	8250	101.21	20231020	3.39	N	161580	500	118 억	767709	N	N	102	N	N
53	20240822	130848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16640	-370	5	-2.18	2578900170	153358	76.75	17150	17400	16520	22100	11910	17010	16816.17	3.36	-2905	17710	17360	17150	16800	16590	17255	16695	118	5090	500	10540	10	1	22843180	3801	-48.51	2.29	12	0.67	-343.00	7277.00	37750	20240405	-55.92	8250	20231020	101.70	37750	-55.92	20240405	8540	94.85	20240126	37750	-55.92	20240405	8250	101.70	20231020	3.39	N	161580	500	118 억	767709	N	N	102	N	N
54	20240822	120851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16600	-410	5	-2.41	2320833530	137779	68.95	17150	17400	16530	22100	11910	17010	16844.58	3.36	-1917	17710	17360	17150	16800	16590	17255	16695	118	5090	500	10540	10	1	22843180	3792	-48.40	2.28	12	0.60	-343.00	7277.00	37750	20240405	-56.03	8250	20231020	101.21	37750	-56.03	20240405	8540	94.38	20240126	37750	-56.03	20240405	8250	101.21	20231020	3.39	N	161580	500	118 억	767709	N	N	102	N	N
55	20240822	110843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16630	-380	5	-2.23	2094930010	124140	62.13	17150	17400	16550	22100	11910	17010	16875.51	3.36	-4153	17710	17360	17150	16800	16590	17255	16695	118	5090	500	10540	10	1	22843180	3799	-48.48	2.29	12	0.54	-343.00	7277.00	37750	20240405	-55.95	8250	20231020	101.58	37750	-55.95	20240405	8540	94.73	20240126	37750	-55.95	20240405	8250	101.58	20231020	3.39	N	161580	500	118 억	767709	N	N	102	N	N
56	20240822	100842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16690	-320	5	-1.88	1477847020	87110	43.60	17150	17400	16680	22100	11910	17010	16965.28	3.36	-8036	17710	17360	17150	16800	16590	17255	16695	118	5090	500	10540	10	1	22843180	3813	-48.66	2.29	12	0.38	-343.00	7277.00	37750	20240405	-55.79	8250	20231020	102.30	37750	-55.79	20240405	8540	95.43	20240126	37750	-55.79	20240405	8250	102.30	20231020	3.39	N	161580	500	118 억	767709	N	N	102	N	N
57	20240822	090844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17150	140	2	0.82	299836610	17394	8.71	17150	17400	17140	22100	11910	17010	17238.30	3.36	-2157	17710	17360	17150	16800	16590	17255	16695	118	5090	500	10540	10	1	22843180	3918	-50.00	2.36	12	0.08	-343.00	7277.00	37750	20240405	-54.57	8250	20231020	107.88	37750	-54.57	20240405	8540	100.82	20240126	37750	-54.57	20240405	8250	107.88	20231020	3.39	N	161580	500	118 억	767709	N	N	102	N	N
58	20240821	160838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17010	-650	5	-3.68	3392150930	198405	67.27	17500	17500	16940	22950	12370	17660	17097.18	3.82	-26334	18300	17980	17560	17240	16820	18140	17400	118	5290	500	10940	10	1	22843180	3886	-49.59	2.34	12	0.87	-343.00	7277.00	37750	20240405	-54.94	8250	20231020	106.18	37750	-54.94	20240405	8540	99.18	20240126	37750	-54.94	20240405	8250	106.18	20231020	3.44	N	161580	500	118 억	872320	N	N	102	N	N
59	20240821	150850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17020	-640	5	-3.62	3118980980	182357	61.83	17500	17500	16940	22950	12370	17660	17103.70	3.82	-31313	18300	17980	17560	17240	16820	18140	17400	118	5290	500	10940	10	1	22843180	3888	-49.62	2.34	12	0.80	-343.00	7277.00	37750	20240405	-54.91	8250	20231020	106.30	37750	-54.91	20240405	8540	99.30	20240126	37750	-54.91	20240405	8250	106.30	20231020	3.44	N	161580	500	118 억	872320	N	N	82	N	N
60	20240821	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17000	-660	5	-3.74	2859345930	167163	56.68	17500	17500	16940	22950	12370	17660	17105.13	3.82	-37034	18300	17980	17560	17240	16820	18140	17400	118	5290	500	10940	10	1	22843180	3883	-49.56	2.34	12	0.73	-343.00	7277.00	37750	20240405	-54.97	8250	20231020	106.06	37750	-54.97	20240405	8540	99.06	20240126	37750	-54.97	20240405	8250	106.06	20231020	3.44	N	161580	500	118 억	872320	N	N	82	N	N
61	20240821	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16990	-670	5	-3.79	2664581590	155706	52.79	17500	17500	16940	22950	12370	17660	17112.90	3.82	-34473	18300	17980	17560	17240	16820	18140	17400	118	5290	500	10940	10	1	22843180	3881	-49.53	2.33	12	0.68	-343.00	7277.00	37750	20240405	-54.99	8250	20231020	105.94	37750	-54.99	20240405	8540	98.95	20240126	37750	-54.99	20240405	8250	105.94	20231020	3.44	N	161580	500	118 억	872320	N	N	82	N	N
62	20240821	120850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17020	-640	5	-3.62	2535391540	148114	50.22	17500	17500	16940	22950	12370	17660	17117.83	3.82	-34189	18300	17980	17560	17240	16820	18140	17400	118	5290	500	10940	10	1	22843180	3888	-49.62	2.34	12	0.65	-343.00	7277.00	37750	20240405	-54.91	8250	20231020	106.30	37750	-54.91	20240405	8540	99.30	20240126	37750	-54.91	20240405	8250	106.30	20231020	3.44	N	161580	500	118 억	872320	N	N	82	N	N
63	20240821	110847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16990	-670	5	-3.79	2344379170	136896	46.42	17500	17500	16940	22950	12370	17660	17125.25	3.82	-29881	18300	17980	17560	17240	16820	18140	17400	118	5290	500	10940	10	1	22843180	3881	-49.53	2.33	12	0.60	-343.00	7277.00	37750	20240405	-54.99	8250	20231020	105.94	37750	-54.99	20240405	8540	98.95	20240126	37750	-54.99	20240405	8250	105.94	20231020	3.44	N	161580	500	118 억	872320	N	N	82	N	N
64	20240821	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17040	-620	5	-3.51	1662581470	96772	32.81	17500	17500	17030	22950	12370	17660	17180.39	3.82	-18465	18300	17980	17560	17240	16820	18140	17400	118	5290	500	10940	10	1	22843180	3892	-49.68	2.34	12	0.42	-343.00	7277.00	37750	20240405	-54.86	8250	20231020	106.55	37750	-54.86	20240405	8540	99.53	20240126	37750	-54.86	20240405	8250	106.55	20231020	3.44	N	161580	500	118 억	872320	N	N	82	N	N
65	20240821	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	-460	5	-2.60	437954810	25332	8.59	17500	17500	17100	22950	12370	17660	17288.57	3.82	-6874	18300	17980	17560	17240	16820	18140	17400	118	5290	500	10940	10	1	22843180	3929	-50.15	2.36	12	0.11	-343.00	7277.00	37750	20240405	-54.44	8250	20231020	108.48	37750	-54.44	20240405	8540	101.41	20240126	37750	-54.44	20240405	8250	108.48	20231020	3.44	N	161580	500	118 억	872320	N	N	82	N	N
66	20240820	160832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17660	680	2	4.00	5128642910	291433	102.57	17140	17880	17140	22050	11890	16980	17597.76	3.42	90394	18473	17726	17333	16586	16193	17530	16390	118	5070	500	10520	10	1	22843180	4034	-51.49	2.43	12	1.28	-343.00	7277.00	37750	20240405	-53.22	8250	20231020	114.06	37750	-53.22	20240405	8540	106.79	20240126	37750	-53.22	20240405	8250	114.06	20231020	3.40	N	161580	500	118 억	781844	N	N	82	N	N
67	20240820	150844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17690	710	2	4.18	4864571160	276489	97.31	17140	17880	17140	22050	11890	16980	17594.09	3.42	86270	18473	17726	17333	16586	16193	17530	16390	118	5070	500	10520	10	1	22843180	4041	-51.57	2.43	12	1.21	-343.00	7277.00	37750	20240405	-53.14	8250	20231020	114.42	37750	-53.14	20240405	8540	107.14	20240126	37750	-53.14	20240405	8250	114.42	20231020	3.40	N	161580	500	118 억	781844	N	N	84	N	N
68	20240820	140841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17760	780	2	4.59	4314876700	245438	86.38	17140	17880	17140	22050	11890	16980	17580.31	3.42	76796	18473	17726	17333	16586	16193	17530	16390	118	5070	500	10520	10	1	22843180	4057	-51.78	2.44	12	1.07	-343.00	7277.00	37750	20240405	-52.95	8250	20231020	115.27	37750	-52.95	20240405	8540	107.96	20240126	37750	-52.95	20240405	8250	115.27	20231020	3.40	N	161580	500	118 억	781844	N	N	84	N	N
69	20240820	130843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	720	2	4.24	3714893050	211529	74.44	17140	17880	17140	22050	11890	16980	17562.10	3.42	59411	18473	17726	17333	16586	16193	17530	16390	118	5070	500	10520	10	1	22843180	4043	-51.60	2.43	12	0.93	-343.00	7277.00	37750	20240405	-53.11	8250	20231020	114.55	37750	-53.11	20240405	8540	107.26	20240126	37750	-53.11	20240405	8250	114.55	20231020	3.40	N	161580	500	118 억	781844	N	N	84	N	N
70	20240820	120839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17540	560	2	3.30	3279337880	186773	65.73	17140	17880	17140	22050	11890	16980	17557.88	3.42	52881	18473	17726	17333	16586	16193	17530	16390	118	5070	500	10520	10	1	22843180	4007	-51.14	2.41	12	0.82	-343.00	7277.00	37750	20240405	-53.54	8250	20231020	112.61	37750	-53.54	20240405	8540	105.39	20240126	37750	-53.54	20240405	8250	112.61	20231020	3.40	N	161580	500	118 억	781844	N	N	84	N	N
71	20240820	110836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17540	560	2	3.30	2892663720	164771	57.99	17140	17880	17140	22050	11890	16980	17555.66	3.42	53571	18473	17726	17333	16586	16193	17530	16390	118	5070	500	10520	10	1	22843180	4007	-51.14	2.41	12	0.72	-343.00	7277.00	37750	20240405	-53.54	8250	20231020	112.61	37750	-53.54	20240405	8540	105.39	20240126	37750	-53.54	20240405	8250	112.61	20231020	3.40	N	161580	500	118 억	781844	N	N	84	N	N
72	20240820	100834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17410	430	2	2.53	2562784860	145885	51.34	17140	17880	17140	22050	11890	16980	17567.16	3.42	52491	18473	17726	17333	16586	16193	17530	16390	118	5070	500	10520	10	1	22843180	3977	-50.76	2.39	12	0.64	-343.00	7277.00	37750	20240405	-53.88	8250	20231020	111.03	37750	-53.88	20240405	8540	103.86	20240126	37750	-53.88	20240405	8250	111.03	20231020	3.40	N	161580	500	118 억	781844	N	N	84	N	N
73	20240820	090837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17560	580	2	3.42	1057845900	60515	21.30	17140	17660	17140	22050	11890	16980	17480.72	3.42	39659	18473	17726	17333	16586	16193	17530	16390	118	5070	500	10520	10	1	22843180	4011	-51.20	2.41	12	0.26	-343.00	7277.00	37750	20240405	-53.48	8250	20231020	112.85	37750	-53.48	20240405	8540	105.62	20240126	37750	-53.48	20240405	8250	112.85	20231020	3.40	N	161580	500	118 억	781844	N	N	84	N	N
74	20240819	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16980	-820	5	-4.61	4878523880	281124	48.05	18010	18080	16940	23100	12460	17800	17354.81	3.47	-10641	19666	18732	18216	17282	16766	18475	17025	118	5300	500	11030	10	1	22843180	3879	-49.50	2.33	12	1.23	-343.00	7277.00	37750	20240405	-55.02	8250	20231020	105.82	37750	-55.02	20240405	8540	98.83	20240126	37750	-55.02	20240405	8250	105.82	20231020	3.22	N	161580	500	118 억	792554	N	N	84	N	N
75	20240819	150834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17020	-780	5	-4.38	4405578720	253291	43.29	18010	18080	16940	23100	12460	17800	17393.35	3.47	-22883	19666	18732	18216	17282	16766	18475	17025	118	5300	500	11030	10	1	22843180	3888	-49.62	2.34	12	1.11	-343.00	7277.00	37750	20240405	-54.91	8250	20231020	106.30	37750	-54.91	20240405	8540	99.30	20240126	37750	-54.91	20240405	8250	106.30	20231020	3.22	N	161580	500	118 억	792554	N	N	826	N	N
76	20240819	140835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17140	-660	5	-3.71	3303931160	188603	32.24	18010	18080	17110	23100	12460	17800	17517.91	3.47	-30508	19666	18732	18216	17282	16766	18475	17025	118	5300	500	11030	10	1	22843180	3915	-49.97	2.36	12	0.83	-343.00	7277.00	37750	20240405	-54.60	8250	20231020	107.76	37750	-54.60	20240405	8540	100.70	20240126	37750	-54.60	20240405	8250	107.76	20231020	3.22	N	161580	500	118 억	792554	N	N	826	N	N
77	20240819	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	-600	5	-3.37	2948491080	167894	28.70	18010	18080	17140	23100	12460	17800	17561.62	3.47	-31637	19666	18732	18216	17282	16766	18475	17025	118	5300	500	11030	10	1	22843180	3929	-50.15	2.36	12	0.73	-343.00	7277.00	37750	20240405	-54.44	8250	20231020	108.48	37750	-54.44	20240405	8540	101.41	20240126	37750	-54.44	20240405	8250	108.48	20231020	3.22	N	161580	500	118 억	792554	N	N	826	N	N
78	20240819	120831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	-400	5	-2.25	2480792260	140773	24.06	18010	18080	17240	23100	12460	17800	17622.64	3.47	-24802	19666	18732	18216	17282	16766	18475	17025	118	5300	500	11030	10	1	22843180	3975	-50.73	2.39	12	0.62	-343.00	7277.00	37750	20240405	-53.91	8250	20231020	110.91	37750	-53.91	20240405	8540	103.75	20240126	37750	-53.91	20240405	8250	110.91	20231020	3.22	N	161580	500	118 억	792554	N	N	826	N	N
79	20240819	110833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17450	-350	5	-1.97	2264649360	128325	21.93	18010	18080	17240	23100	12460	17800	17647.76	3.47	-18995	19666	18732	18216	17282	16766	18475	17025	118	5300	500	11030	10	1	22843180	3986	-50.87	2.40	12	0.56	-343.00	7277.00	37750	20240405	-53.77	8250	20231020	111.52	37750	-53.77	20240405	8540	104.33	20240126	37750	-53.77	20240405	8250	111.52	20231020	3.22	N	161580	500	118 억	792554	N	N	826	N	N
80	20240819	100835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-300	5	-1.69	1564549150	88074	15.05	18010	18080	17460	23100	12460	17800	17764.03	3.47	-17516	19666	18732	18216	17282	16766	18475	17025	118	5300	500	11030	10	1	22843180	3998	-51.02	2.40	12	0.39	-343.00	7277.00	37750	20240405	-53.64	8250	20231020	112.12	37750	-53.64	20240405	8540	104.92	20240126	37750	-53.64	20240405	8250	112.12	20231020	3.22	N	161580	500	118 억	792554	N	N	826	N	N
81	20240819	090833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	-30	5	-0.17	411526740	23227	3.97	18010	18010	17460	23100	12460	17800	17717.60	3.47	-4102	19666	18732	18216	17282	16766	18475	17025	118	5300	500	11030	10	1	22843180	4059	-51.81	2.44	12	0.10	-343.00	7277.00	37750	20240405	-52.93	8250	20231020	115.39	37750	-52.93	20240405	8540	108.08	20240126	37750	-52.93	20240405	8250	115.39	20231020	3.22	N	161580	500	118 억	792554	N	N	826	N	N
82	20240816	160825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17800	30	2	0.17	10663054420	580910	37.94	18150	19150	17700	23100	12440	17770	18356.48	3.51	-10676	20650	19210	18260	16820	15870	19930	17540	118	5330	500	11010	10	1	22843180	4066	-51.90	2.45	12	2.54	-343.00	7277.00	37750	20240405	-52.85	8250	20231020	115.76	37750	-52.85	20240405	8540	108.43	20240126	37750	-52.85	20240405	8250	115.76	20231020	3.21	N	161580	500	118 억	802000	N	N	826	N	N
83	20240816	150828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17830	60	2	0.34	10412086080	566819	37.02	18150	19150	17700	23100	12440	17770	18369.34	3.51	-11371	20650	19210	18260	16820	15870	19930	17540	118	5330	500	11010	10	1	22843180	4073	-51.98	2.45	12	2.48	-343.00	7277.00	37750	20240405	-52.77	8250	20231020	116.12	37750	-52.77	20240405	8540	108.78	20240126	37750	-52.77	20240405	8250	116.12	20231020	3.21	N	161580	500	118 억	802000	N	N	367	N	N
84	20240816	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17860	90	2	0.51	9332163560	506159	33.05	18150	19150	17850	23100	12440	17770	18437.23	3.51	-27143	20650	19210	18260	16820	15870	19930	17540	118	5330	500	11010	10	1	22843180	4080	-52.07	2.45	12	2.22	-343.00	7277.00	37750	20240405	-52.69	8250	20231020	116.48	37750	-52.69	20240405	8540	109.13	20240126	37750	-52.69	20240405	8250	116.48	20231020	3.21	N	161580	500	118 억	802000	N	N	367	N	N
85	20240816	130834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18060	290	2	1.63	8442050660	456578	29.82	18150	19150	17940	23100	12440	17770	18489.85	3.51	-5365	20650	19210	18260	16820	15870	19930	17540	118	5330	500	11010	10	1	22843180	4125	-52.65	2.48	12	2.00	-343.00	7277.00	37750	20240405	-52.16	8250	20231020	118.91	37750	-52.16	20240405	8540	111.48	20240126	37750	-52.16	20240405	8250	118.91	20231020	3.21	N	161580	500	118 억	802000	N	N	367	N	N
86	20240816	120828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18100	330	2	1.86	7953639300	429615	28.06	18150	19150	17940	23100	12440	17770	18513.43	3.51	-2195	20650	19210	18260	16820	15870	19930	17540	118	5330	500	11010	10	1	22843180	4135	-52.77	2.49	12	1.88	-343.00	7277.00	37750	20240405	-52.05	8250	20231020	119.39	37750	-52.05	20240405	8540	111.94	20240126	37750	-52.05	20240405	8250	119.39	20231020	3.21	N	161580	500	118 억	802000	N	N	367	N	N
87	20240816	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18060	290	2	1.63	7242001630	390107	25.48	18150	19150	18040	23100	12440	17770	18564.16	3.51	11963	20650	19210	18260	16820	15870	19930	17540	118	5330	500	11010	10	1	22843180	4125	-52.65	2.48	12	1.71	-343.00	7277.00	37750	20240405	-52.16	8250	20231020	118.91	37750	-52.16	20240405	8540	111.48	20240126	37750	-52.16	20240405	8250	118.91	20231020	3.21	N	161580	500	118 억	802000	N	N	367	N	N
88	20240816	100829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18390	620	2	3.49	5771848320	309415	20.21	18150	19150	18110	23100	12440	17770	18654.09	3.51	43928	20650	19210	18260	16820	15870	19930	17540	118	5330	500	11010	10	1	22843180	4201	-53.62	2.53	12	1.35	-343.00	7277.00	37750	20240405	-51.28	8250	20231020	122.91	37750	-51.28	20240405	8540	115.34	20240126	37750	-51.28	20240405	8250	122.91	20231020	3.21	N	161580	500	118 억	802000	N	N	367	N	N
89	20240816	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18880	1110	2	6.25	2936651400	157194	10.27	18150	19060	18110	23100	12440	17770	18681.75	3.51	45319	20650	19210	18260	16820	15870	19930	17540	118	5330	500	11010	10	1	22843180	4313	-55.04	2.59	12	0.69	-343.00	7277.00	37750	20240405	-49.99	8250	20231020	128.85	37750	-49.99	20240405	8540	121.08	20240126	37750	-49.99	20240405	8250	128.85	20231020	3.21	N	161580	500	118 억	802000	N	N	367	N	N
90	20240814	160829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	660	2	3.86	28139149290	1521513	512.95	17470	19700	17310	22200	11980	17110	18495.62	3.88	-31372	17490	17300	17000	16810	16510	17395	16905	118	5090	500	10600	10	1	22843180	4059	-51.81	2.44	12	6.66	-343.00	7277.00	37750	20240405	-52.93	8250	20231020	115.39	37750	-52.93	20240405	8540	108.08	20240126	37750	-52.93	20240405	8250	115.39	20231020	3.23	N	161580	500	118 억	885819	N	N	367	N	N
91	20240814	150832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17900	790	2	4.62	26736033630	1442717	486.38	17470	19700	17310	22200	11980	17110	18531.72	3.88	-40589	17490	17300	17000	16810	16510	17395	16905	118	5090	500	10600	10	1	22843180	4089	-52.19	2.46	12	6.32	-343.00	7277.00	37750	20240405	-52.58	8250	20231020	116.97	37750	-52.58	20240405	8540	109.60	20240126	37750	-52.58	20240405	8250	116.97	20231020	3.23	N	161580	500	118 억	885819	N	N	63	N	N
92	20240814	140836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	1000	2	5.84	6232120050	350587	118.19	17470	18390	17310	22200	11980	17110	17776.24	3.88	66521	17490	17300	17000	16810	16510	17395	16905	118	5090	500	10600	10	1	22843180	4137	-52.80	2.49	12	1.53	-343.00	7277.00	37750	20240405	-52.03	8250	20231020	119.52	37750	-52.03	20240405	8540	112.06	20240126	37750	-52.03	20240405	8250	119.52	20231020	3.23	N	161580	500	118 억	885819	N	N	63	N	N
93	20240814	130832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17830	720	2	4.21	4601577590	260114	87.69	17470	17920	17310	22200	11980	17110	17690.62	3.88	36073	17490	17300	17000	16810	16510	17395	16905	118	5090	500	10600	10	1	22843180	4073	-51.98	2.45	12	1.14	-343.00	7277.00	37750	20240405	-52.77	8250	20231020	116.12	37750	-52.77	20240405	8540	108.78	20240126	37750	-52.77	20240405	8250	116.12	20231020	3.23	N	161580	500	118 억	885819	N	N	63	N	N
94	20240814	120827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17680	570	2	3.33	4181017610	236410	79.70	17470	17920	17310	22200	11980	17110	17685.45	3.88	31703	17490	17300	17000	16810	16510	17395	16905	118	5090	500	10600	10	1	22843180	4039	-51.55	2.43	12	1.03	-343.00	7277.00	37750	20240405	-53.17	8250	20231020	114.30	37750	-53.17	20240405	8540	107.03	20240126	37750	-53.17	20240405	8250	114.30	20231020	3.23	N	161580	500	118 억	885819	N	N	63	N	N
95	20240814	110824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17720	610	2	3.57	3752148110	212085	71.50	17470	17920	17310	22200	11980	17110	17691.72	3.88	30994	17490	17300	17000	16810	16510	17395	16905	118	5090	500	10600	10	1	22843180	4048	-51.66	2.44	12	0.93	-343.00	7277.00	37750	20240405	-53.06	8250	20231020	114.79	37750	-53.06	20240405	8540	107.49	20240126	37750	-53.06	20240405	8250	114.79	20231020	3.23	N	161580	500	118 억	885819	N	N	63	N	N
96	20240814	100823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	660	2	3.86	2947110610	166631	56.18	17470	17920	17310	22200	11980	17110	17686.45	3.88	27287	17490	17300	17000	16810	16510	17395	16905	118	5090	500	10600	10	1	22843180	4059	-51.81	2.44	12	0.73	-343.00	7277.00	37750	20240405	-52.93	8250	20231020	115.39	37750	-52.93	20240405	8540	108.08	20240126	37750	-52.93	20240405	8250	115.39	20231020	3.23	N	161580	500	118 억	885819	N	N	63	N	N
97	20240814	090856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17670	560	2	3.27	968606150	55184	18.60	17470	17670	17310	22200	11980	17110	17552.30	3.88	21496	17490	17300	17000	16810	16510	17395	16905	118	5090	500	10600	10	1	22843180	4036	-51.52	2.43	12	0.24	-343.00	7277.00	37750	20240405	-53.19	8250	20231020	114.18	37750	-53.19	20240405	8540	106.91	20240126	37750	-53.19	20240405	8250	114.18	20231020	3.23	N	161580	500	118 억	885819	N	N	63	N	N
98	20240813	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17110	220	2	1.30	5029550430	295400	117.59	16880	17190	16700	21950	11830	16890	17026.21	3.85	66803	17483	17186	16903	16606	16323	17335	16755	118	5060	500	10470	10	1	22843180	3908	-49.88	2.35	12	1.29	-343.00	7277.00	37750	20240405	-54.68	8250	20231020	107.39	37750	-54.68	20240405	8540	100.35	20240126	37750	-54.68	20240405	8250	107.39	20231020	3.29	N	161580	500	118 억	879901	N	N	63	N	N
99	20240813	150822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17140	250	2	1.48	4868953640	286013	113.86	16880	17190	16700	21950	11830	16890	17023.55	3.85	65671	17483	17186	16903	16606	16323	17335	16755	118	5060	500	10470	10	1	22843180	3915	-49.97	2.36	12	1.25	-343.00	7277.00	37750	20240405	-54.60	8250	20231020	107.76	37750	-54.60	20240405	8540	100.70	20240126	37750	-54.60	20240405	8250	107.76	20231020	3.29	N	161580	500	118 억	879901	N	N	269	N	N
100	20240813	140822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17150	260	2	1.54	4213437710	247720	98.61	16880	17170	16700	21950	11830	16890	17008.88	3.85	53991	17483	17186	16903	16606	16323	17335	16755	118	5060	500	10470	10	1	22843180	3918	-50.00	2.36	12	1.08	-343.00	7277.00	37750	20240405	-54.57	8250	20231020	107.88	37750	-54.57	20240405	8540	100.82	20240126	37750	-54.57	20240405	8250	107.88	20231020	3.29	N	161580	500	118 억	879901	N	N	269	N	N
101	20240813	130823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16970	80	2	0.47	3356043020	197645	78.68	16880	17150	16700	21950	11830	16890	16980.17	3.85	28749	17483	17186	16903	16606	16323	17335	16755	118	5060	500	10470	10	1	22843180	3876	-49.48	2.33	12	0.87	-343.00	7277.00	37750	20240405	-55.05	8250	20231020	105.70	37750	-55.05	20240405	8540	98.71	20240126	37750	-55.05	20240405	8250	105.70	20231020	3.29	N	161580	500	118 억	879901	N	N	269	N	N
102	20240813	120817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16990	100	2	0.59	2968953520	174860	69.61	16880	17150	16700	21950	11830	16890	16979.04	3.85	17203	17483	17186	16903	16606	16323	17335	16755	118	5060	500	10470	10	1	22843180	3881	-49.53	2.33	12	0.77	-343.00	7277.00	37750	20240405	-54.99	8250	20231020	105.94	37750	-54.99	20240405	8540	98.95	20240126	37750	-54.99	20240405	8250	105.94	20231020	3.29	N	161580	500	118 억	879901	N	N	269	N	N
103	20240813	110815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17140	250	2	1.48	2353063190	138722	55.22	16880	17150	16700	21950	11830	16890	16962.45	3.85	23818	17483	17186	16903	16606	16323	17335	16755	118	5060	500	10470	10	1	22843180	3915	-49.97	2.36	12	0.61	-343.00	7277.00	37750	20240405	-54.60	8250	20231020	107.76	37750	-54.60	20240405	8540	100.70	20240126	37750	-54.60	20240405	8250	107.76	20231020	3.29	N	161580	500	118 억	879901	N	N	269	N	N
104	20240813	100817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16890	0	3	0.00	1634154390	96312	38.34	16880	17150	16700	21950	11830	16890	16967.32	3.85	25291	17483	17186	16903	16606	16323	17335	16755	118	5060	500	10470	10	1	22843180	3858	-49.24	2.32	12	0.42	-343.00	7277.00	37750	20240405	-55.26	8250	20231020	104.73	37750	-55.26	20240405	8540	97.78	20240126	37750	-55.26	20240405	8250	104.73	20231020	3.29	N	161580	500	118 억	879901	N	N	269	N	N
105	20240813	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16880	-10	5	-0.06	316400370	18702	7.44	16880	17020	16700	21950	11830	16890	16918.03	3.85	-5279	17483	17186	16903	16606	16323	17335	16755	118	5060	500	10470	10	1	22843180	3856	-49.21	2.32	12	0.08	-343.00	7277.00	37750	20240405	-55.28	8250	20231020	104.61	37750	-55.28	20240405	8540	97.66	20240126	37750	-55.28	20240405	8250	104.61	20231020	3.29	N	161580	500	118 억	879901	N	N	269	N	N
106	20240812	160811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16890	120	2	0.72	4198666010	248305	70.30	16740	17200	16620	21800	11740	16770	16909.52	3.93	33424	17283	17026	16683	16426	16083	17155	16555	118	5030	500	10390	10	1	22843180	3858	-49.24	2.32	12	1.09	-343.00	7277.00	37750	20240405	-55.26	8250	20231020	104.73	37750	-55.26	20240405	8540	97.78	20240126	37750	-55.26	20240405	8250	104.73	20231020	3.39	N	161580	500	118 억	896649	N	N	269	N	N
107	20240812	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16940	170	2	1.01	4049513960	239483	67.81	16740	17200	16620	21800	11740	16770	16909.61	3.93	30662	17283	17026	16683	16426	16083	17155	16555	118	5030	500	10390	10	1	22843180	3870	-49.39	2.33	12	1.05	-343.00	7277.00	37750	20240405	-55.13	8250	20231020	105.33	37750	-55.13	20240405	8540	98.36	20240126	37750	-55.13	20240405	8250	105.33	20231020	3.39	N	161580	500	118 억	896649	N	N	236	N	N
108	20240812	140812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16880	110	2	0.66	3726547470	220336	62.38	16740	17200	16620	21800	11740	16770	16913.25	3.93	24283	17283	17026	16683	16426	16083	17155	16555	118	5030	500	10390	10	1	22843180	3856	-49.21	2.32	12	0.96	-343.00	7277.00	37750	20240405	-55.28	8250	20231020	104.61	37750	-55.28	20240405	8540	97.66	20240126	37750	-55.28	20240405	8250	104.61	20231020	3.39	N	161580	500	118 억	896649	N	N	236	N	N
109	20240812	130808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16930	160	2	0.95	3136890370	185486	52.52	16740	17200	16620	21800	11740	16770	16912.01	3.93	7771	17283	17026	16683	16426	16083	17155	16555	118	5030	500	10390	10	1	22843180	3867	-49.36	2.33	12	0.81	-343.00	7277.00	37750	20240405	-55.15	8250	20231020	105.21	37750	-55.15	20240405	8540	98.24	20240126	37750	-55.15	20240405	8250	105.21	20231020	3.39	N	161580	500	118 억	896649	N	N	236	N	N
110	20240812	120808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16830	60	2	0.36	2782797070	164529	46.58	16740	17200	16620	21800	11740	16770	16914.03	3.93	789	17283	17026	16683	16426	16083	17155	16555	118	5030	500	10390	10	1	22843180	3845	-49.07	2.31	12	0.72	-343.00	7277.00	37750	20240405	-55.42	8250	20231020	104.00	37750	-55.42	20240405	8540	97.07	20240126	37750	-55.42	20240405	8250	104.00	20231020	3.39	N	161580	500	118 억	896649	N	N	236	N	N
111	20240812	110809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16820	50	2	0.30	2543897950	150324	42.56	16740	17200	16620	21800	11740	16770	16923.12	3.93	2493	17283	17026	16683	16426	16083	17155	16555	118	5030	500	10390	10	1	22843180	3842	-49.04	2.31	12	0.66	-343.00	7277.00	37750	20240405	-55.44	8250	20231020	103.88	37750	-55.44	20240405	8540	96.96	20240126	37750	-55.44	20240405	8250	103.88	20231020	3.39	N	161580	500	118 억	896649	N	N	236	N	N
112	20240812	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16920	150	2	0.89	1812519250	107026	30.30	16740	17200	16620	21800	11740	16770	16935.86	3.93	-4916	17283	17026	16683	16426	16083	17155	16555	118	5030	500	10390	10	1	22843180	3865	-49.33	2.33	12	0.47	-343.00	7277.00	37750	20240405	-55.18	8250	20231020	105.09	37750	-55.18	20240405	8540	98.13	20240126	37750	-55.18	20240405	8250	105.09	20231020	3.39	N	161580	500	118 억	896649	N	N	236	N	N
113	20240812	090802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16670	-100	5	-0.60	171537920	10250	2.90	16740	16850	16670	21800	11740	16770	16734.18	3.93	-3033	17283	17026	16683	16426	16083	17155	16555	118	5030	500	10390	10	1	22843180	3808	-48.60	2.29	12	0.04	-343.00	7277.00	37750	20240405	-55.84	8250	20231020	102.06	37750	-55.84	20240405	8540	95.20	20240126	37750	-55.84	20240405	8250	102.06	20231020	3.39	N	161580	500	118 억	896649	N	N	236	N	N
114	20240809	160759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16770	720	2	4.49	5842952860	351672	100.38	16400	16940	16340	20850	11240	16050	16614.38	3.93	65805	16970	16510	15690	15230	14410	16740	15460	118	4800	500	9950	10	1	22843180	3831	-48.89	2.30	12	1.54	-343.00	7277.00	37750	20240405	-55.58	8250	20231020	103.27	37750	-55.58	20240405	8540	96.37	20240126	37750	-55.58	20240405	8250	103.27	20231020	3.43	N	161580	500	118 억	897730	N	N	236	N	N
115	20240809	150817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16730	680	2	4.24	5565053770	335112	95.66	16400	16940	16340	20850	11240	16050	16606.59	3.93	57740	16970	16510	15690	15230	14410	16740	15460	118	4800	500	9950	10	1	22843180	3822	-48.78	2.30	12	1.47	-343.00	7277.00	37750	20240405	-55.68	8250	20231020	102.79	37750	-55.68	20240405	8540	95.90	20240126	37750	-55.68	20240405	8250	102.79	20231020	3.43	N	161580	500	118 억	897730	N	N	50	N	N
116	20240809	140819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16610	560	2	3.49	4931536580	297321	84.87	16400	16940	16340	20850	11240	16050	16586.62	3.93	41193	16970	16510	15690	15230	14410	16740	15460	118	4800	500	9950	10	1	22843180	3794	-48.43	2.28	12	1.30	-343.00	7277.00	37750	20240405	-56.00	8250	20231020	101.33	37750	-56.00	20240405	8540	94.50	20240126	37750	-56.00	20240405	8250	101.33	20231020	3.43	N	161580	500	118 억	897730	N	N	50	N	N
117	20240809	130814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16680	630	2	3.93	4350549430	262369	74.89	16400	16940	16340	20850	11240	16050	16581.85	3.93	25658	16970	16510	15690	15230	14410	16740	15460	118	4800	500	9950	10	1	22843180	3810	-48.63	2.29	12	1.15	-343.00	7277.00	37750	20240405	-55.81	8250	20231020	102.18	37750	-55.81	20240405	8540	95.32	20240126	37750	-55.81	20240405	8250	102.18	20231020	3.43	N	161580	500	118 억	897730	N	N	50	N	N
118	20240809	120813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16630	580	2	3.61	4060295370	244988	69.93	16400	16940	16340	20850	11240	16050	16573.50	3.93	19124	16970	16510	15690	15230	14410	16740	15460	118	4800	500	9950	10	1	22843180	3799	-48.48	2.29	12	1.07	-343.00	7277.00	37750	20240405	-55.95	8250	20231020	101.58	37750	-55.95	20240405	8540	94.73	20240126	37750	-55.95	20240405	8250	101.58	20231020	3.43	N	161580	500	118 억	897730	N	N	50	N	N
119	20240809	110807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16550	500	2	3.12	3832733070	231272	66.02	16400	16940	16340	20850	11240	16050	16572.46	3.93	11584	16970	16510	15690	15230	14410	16740	15460	118	4800	500	9950	10	1	22843180	3781	-48.25	2.27	12	1.01	-343.00	7277.00	37750	20240405	-56.16	8250	20231020	100.61	37750	-56.16	20240405	8540	93.79	20240126	37750	-56.16	20240405	8250	100.61	20231020	3.43	N	161580	500	118 억	897730	N	N	50	N	N
120	20240809	100815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16490	440	2	2.74	3277915390	197504	56.38	16400	16940	16340	20850	11240	16050	16596.77	3.93	5027	16970	16510	15690	15230	14410	16740	15460	118	4800	500	9950	10	1	22843180	3767	-48.08	2.27	12	0.86	-343.00	7277.00	37750	20240405	-56.32	8250	20231020	99.88	37750	-56.32	20240405	8540	93.09	20240126	37750	-56.32	20240405	8250	99.88	20231020	3.43	N	161580	500	118 억	897730	N	N	50	N	N
121	20240809	090808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16600	550	2	3.43	949597940	57650	16.46	16400	16640	16340	20850	11240	16050	16471.96	3.93	4272	16970	16510	15690	15230	14410	16740	15460	118	4800	500	9950	10	1	22843180	3792	-48.40	2.28	12	0.25	-343.00	7277.00	37750	20240405	-56.03	8250	20231020	101.21	37750	-56.03	20240405	8540	94.38	20240126	37750	-56.03	20240405	8250	101.21	20231020	3.43	N	161580	500	118 억	897730	N	N	50	N	N
122	20240808	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16050	640	2	4.15	5376475290	344904	91.77	14960	16150	14870	20000	10790	15410	15587.85	3.87	60982	16303	15856	15303	14856	14303	16080	15080	118	4590	500	9550	10	1	22843180	3666	-46.79	2.21	12	1.51	-343.00	7277.00	37750	20240405	-57.48	8250	20231020	94.55	37750	-57.48	20240405	8540	87.94	20240126	37750	-57.48	20240405	8250	94.55	20231020	3.77	N	161580	500	118 억	885039	N	N	50	N	N
123	20240808	150805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15940	530	2	3.44	4939165820	317608	84.50	14960	16150	14870	20000	10790	15410	15551.16	3.87	43512	16303	15856	15303	14856	14303	16080	15080	118	4590	500	9550	10	1	22843180	3641	-46.47	2.19	12	1.39	-343.00	7277.00	37750	20240405	-57.77	8250	20231020	93.21	37750	-57.77	20240405	8540	86.65	20240126	37750	-57.77	20240405	8250	93.21	20231020	3.77	N	161580	500	118 억	885039	N	N	578	N	N
124	20240808	140807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16060	650	2	4.22	4336495410	279875	74.46	14960	16150	14870	20000	10790	15410	15494.42	3.87	39196	16303	15856	15303	14856	14303	16080	15080	118	4590	500	9550	10	1	22843180	3669	-46.82	2.21	12	1.23	-343.00	7277.00	37750	20240405	-57.46	8250	20231020	94.67	37750	-57.46	20240405	8540	88.06	20240126	37750	-57.46	20240405	8250	94.67	20231020	3.77	N	161580	500	118 억	885039	N	N	578	N	N
125	20240808	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15750	340	2	2.21	3451329220	224055	59.61	14960	15910	14870	20000	10790	15410	15403.94	3.87	16851	16303	15856	15303	14856	14303	16080	15080	118	4590	500	9550	10	1	22843180	3598	-45.92	2.16	12	0.98	-343.00	7277.00	37750	20240405	-58.28	8250	20231020	90.91	37750	-58.28	20240405	8540	84.43	20240126	37750	-58.28	20240405	8250	90.91	20231020	3.77	N	161580	500	118 억	885039	N	N	578	N	N
126	20240808	120811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15800	390	2	2.53	3087217410	200970	53.47	14960	15910	14870	20000	10790	15410	15361.57	3.87	11196	16303	15856	15303	14856	14303	16080	15080	118	4590	500	9550	10	1	22843180	3609	-46.06	2.17	12	0.88	-343.00	7277.00	37750	20240405	-58.15	8250	20231020	91.52	37750	-58.15	20240405	8540	85.01	20240126	37750	-58.15	20240405	8250	91.52	20231020	3.77	N	161580	500	118 억	885039	N	N	578	N	N
127	20240808	110804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15660	250	2	1.62	2188334620	144052	38.33	14960	15750	14870	20000	10790	15410	15191.21	3.87	8252	16303	15856	15303	14856	14303	16080	15080	118	4590	500	9550	10	1	22843180	3577	-45.66	2.15	12	0.63	-343.00	7277.00	37750	20240405	-58.52	8250	20231020	89.82	37750	-58.52	20240405	8540	83.37	20240126	37750	-58.52	20240405	8250	89.82	20231020	3.77	N	161580	500	118 억	885039	N	N	578	N	N
128	20240808	100802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15250	-160	5	-1.04	1274208310	85087	22.64	14960	15250	14870	20000	10790	15410	14975.11	3.87	13532	16303	15856	15303	14856	14303	16080	15080	118	4590	500	9550	10	1	22843180	3484	-44.46	2.10	12	0.37	-343.00	7277.00	37750	20240405	-59.60	8250	20231020	84.85	37750	-59.60	20240405	8540	78.57	20240126	37750	-59.60	20240405	8250	84.85	20231020	3.77	N	161580	500	118 억	885039	N	N	578	N	N
129	20240808	090758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15010	-400	5	-2.60	300615950	20042	5.33	14960	15130	14950	20000	10790	15410	14998.31	3.87	1830	16303	15856	15303	14856	14303	16080	15080	118	4590	500	9550	10	1	22843180	3429	-43.76	2.06	12	0.09	-343.00	7277.00	37750	20240405	-60.24	8250	20231020	81.94	37750	-60.24	20240405	8540	75.76	20240126	37750	-60.24	20240405	8250	81.94	20231020	3.77	N	161580	500	118 억	885039	N	N	578	N	N
130	20240807	160745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15410	260	2	1.72	5723032910	372915	72.83	15080	15750	14750	19690	10610	15150	15346.60	3.79	39115	16110	15630	14900	14420	13690	15870	14660	118	4540	500	9390	10	1	22843180	3520	-44.93	2.12	12	1.63	-343.00	7277.00	37750	20240405	-59.18	8250	20231020	86.79	37750	-59.18	20240405	8540	80.44	20240126	37750	-59.18	20240405	8250	86.79	20231020	4.27	N	161580	500	118 억	866674	N	N	578	N	N
131	20240807	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15410	260	2	1.72	5430002550	353900	69.11	15080	15750	14750	19690	10610	15150	15343.34	3.79	27562	16110	15630	14900	14420	13690	15870	14660	118	4540	500	9390	10	1	22843180	3520	-44.93	2.12	12	1.55	-343.00	7277.00	37750	20240405	-59.18	8250	20231020	86.79	37750	-59.18	20240405	8540	80.44	20240126	37750	-59.18	20240405	8250	86.79	20231020	4.27	N	161580	500	118 억	866674	N	N	896	N	N
132	20240807	140802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15650	500	2	3.30	4450799260	290653	56.76	15080	15750	14750	19690	10610	15150	15313.12	3.79	-2351	16110	15630	14900	14420	13690	15870	14660	118	4540	500	9390	10	1	22843180	3575	-45.63	2.15	12	1.27	-343.00	7277.00	37750	20240405	-58.54	8250	20231020	89.70	37750	-58.54	20240405	8540	83.26	20240126	37750	-58.54	20240405	8250	89.70	20231020	4.27	N	161580	500	118 억	866674	N	N	896	N	N
133	20240807	130757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15460	310	2	2.05	3660362140	240002	46.87	15080	15590	14750	19690	10610	15150	15251.40	3.79	-8511	16110	15630	14900	14420	13690	15870	14660	118	4540	500	9390	10	1	22843180	3532	-45.07	2.12	12	1.05	-343.00	7277.00	37750	20240405	-59.05	8250	20231020	87.39	37750	-59.05	20240405	8540	81.03	20240126	37750	-59.05	20240405	8250	87.39	20231020	4.27	N	161580	500	118 억	866674	N	N	896	N	N
134	20240807	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15530	380	2	2.51	3216175280	211385	41.28	15080	15590	14750	19690	10610	15150	15214.79	3.79	-5864	16110	15630	14900	14420	13690	15870	14660	118	4540	500	9390	10	1	22843180	3548	-45.28	2.13	12	0.93	-343.00	7277.00	37750	20240405	-58.86	8250	20231020	88.24	37750	-58.86	20240405	8540	81.85	20240126	37750	-58.86	20240405	8250	88.24	20231020	4.27	N	161580	500	118 억	866674	N	N	896	N	N
135	20240807	110758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15460	310	2	2.05	2669795850	176174	34.40	15080	15550	14750	19690	10610	15150	15154.31	3.79	-11058	16110	15630	14900	14420	13690	15870	14660	118	4540	500	9390	10	1	22843180	3532	-45.07	2.12	12	0.77	-343.00	7277.00	37750	20240405	-59.05	8250	20231020	87.39	37750	-59.05	20240405	8540	81.03	20240126	37750	-59.05	20240405	8250	87.39	20231020	4.27	N	161580	500	118 억	866674	N	N	896	N	N
136	20240807	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15030	-120	5	-0.79	1421780250	94450	18.44	15080	15250	14750	19690	10610	15150	15053.22	3.79	-22856	16110	15630	14900	14420	13690	15870	14660	118	4540	500	9390	10	1	22843180	3433	-43.82	2.07	12	0.41	-343.00	7277.00	37750	20240405	-60.19	8250	20231020	82.18	37750	-60.19	20240405	8540	76.00	20240126	37750	-60.19	20240405	8250	82.18	20231020	4.27	N	161580	500	118 억	866674	N	N	896	N	N
137	20240807	090819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15030	-120	5	-0.79	415163080	27663	5.40	15080	15150	14750	19690	10610	15150	15007.71	3.79	-3125	16110	15630	14900	14420	13690	15870	14660	118	4540	500	9390	10	1	22843180	3433	-43.82	2.07	12	0.12	-343.00	7277.00	37750	20240405	-60.19	8250	20231020	82.18	37750	-60.19	20240405	8540	76.00	20240126	37750	-60.19	20240405	8250	82.18	20231020	4.27	N	161580	500	118 억	866674	N	N	896	N	N
138	20240806	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	980	2	6.92	7562028790	506910	56.04	14170	15380	14170	18420	9920	14170	14917.60	3.24	126651	17770	15970	14600	12800	11430	15285	12115	118	4250	500	8780	10	1	22843180	3461	-44.17	2.08	12	2.22	-343.00	7277.00	37750	20240405	-59.87	8250	20231020	83.64	37750	-59.87	20240405	8540	77.40	20240126	37750	-59.87	20240405	8250	83.64	20231020	4.30	N	161580	500	118 억	739882	N	N	896	N	N
139	20240806	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15210	1040	2	7.34	7262914020	487178	53.86	14170	15380	14170	18420	9920	14170	14908.64	3.24	126903	17770	15970	14600	12800	11430	15285	12115	118	4250	500	8780	10	1	22843180	3474	-44.34	2.09	12	2.13	-343.00	7277.00	37750	20240405	-59.71	8250	20231020	84.36	37750	-59.71	20240405	8540	78.10	20240126	37750	-59.71	20240405	8250	84.36	20231020	4.30	N	161580	500	118 억	739882	N	N	39	N	N
140	20240806	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14990	820	2	5.79	6699714710	449883	49.73	14170	15380	14170	18420	9920	14170	14892.66	3.24	112130	17770	15970	14600	12800	11430	15285	12115	118	4250	500	8780	10	1	22843180	3424	-43.70	2.06	12	1.97	-343.00	7277.00	37750	20240405	-60.29	8250	20231020	81.70	37750	-60.29	20240405	8540	75.53	20240126	37750	-60.29	20240405	8250	81.70	20231020	4.30	N	161580	500	118 억	739882	N	N	39	N	N
141	20240806	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	980	2	6.92	6335120990	425690	47.06	14170	15380	14170	18420	9920	14170	14882.56	3.24	120068	17770	15970	14600	12800	11430	15285	12115	118	4250	500	8780	10	1	22843180	3461	-44.17	2.08	12	1.86	-343.00	7277.00	37750	20240405	-59.87	8250	20231020	83.64	37750	-59.87	20240405	8540	77.40	20240126	37750	-59.87	20240405	8250	83.64	20231020	4.30	N	161580	500	118 억	739882	N	N	39	N	N
142	20240806	120754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14960	790	2	5.58	5809966840	390867	43.21	14170	15380	14170	18420	9920	14170	14864.90	3.24	99523	17770	15970	14600	12800	11430	15285	12115	118	4250	500	8780	10	1	22843180	3417	-43.62	2.06	12	1.71	-343.00	7277.00	37750	20240405	-60.37	8250	20231020	81.33	37750	-60.37	20240405	8540	75.18	20240126	37750	-60.37	20240405	8250	81.33	20231020	4.30	N	161580	500	118 억	739882	N	N	39	N	N
143	20240806	110744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14900	730	2	5.15	5488117110	369375	40.83	14170	15380	14170	18420	9920	14170	14858.47	3.24	95169	17770	15970	14600	12800	11430	15285	12115	118	4250	500	8780	10	1	22843180	3404	-43.44	2.05	12	1.62	-343.00	7277.00	37750	20240405	-60.53	8250	20231020	80.61	37750	-60.53	20240405	8540	74.47	20240126	37750	-60.53	20240405	8250	80.61	20231020	4.30	N	161580	500	118 억	739882	N	N	39	N	N
144	20240806	100744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15320	1150	2	8.12	4586870420	309191	34.18	14170	15380	14170	18420	9920	14170	14835.79	3.24	91590	17770	15970	14600	12800	11430	15285	12115	118	4250	500	8780	10	1	22843180	3500	-44.66	2.11	12	1.35	-343.00	7277.00	37750	20240405	-59.42	8250	20231020	85.70	37750	-59.42	20240405	8540	79.39	20240126	37750	-59.42	20240405	8250	85.70	20231020	4.30	N	161580	500	118 억	739882	N	N	39	N	N
145	20240806	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14600	430	2	3.03	1630360100	112294	12.41	14170	14890	14170	18420	9920	14170	14519.71	3.24	14848	17770	15970	14600	12800	11430	15285	12115	118	4250	500	8780	10	1	22843180	3335	-42.57	2.01	12	0.49	-343.00	7277.00	37750	20240405	-61.32	8250	20231020	76.97	37750	-61.32	20240405	8540	70.96	20240126	37750	-61.32	20240405	8250	76.97	20231020	4.30	N	161580	500	118 억	739882	N	N	39	N	N
146	20240805	160734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	-2730	5	-16.15	13145538360	883990	244.04	16300	16400	13230	21950	11830	16900	14871.39	2.18	242820	17960	17430	17140	16610	16320	17285	16465	118	5050	500	10470	10	1	22843180	3237	-41.31	1.95	12	3.87	-343.00	7277.00	37750	20240405	-62.46	8250	20231020	71.76	37750	-62.46	20240405	8540	65.93	20240126	37750	-62.46	20240405	8250	71.76	20231020	4.47	N	161580	500	118 억	497171	N	N	39	N	N
147	20240805	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	-2700	5	-15.98	12017840880	803972	221.95	16300	16400	13230	21950	11830	16900	14948.08	2.18	211651	17960	17430	17140	16610	16320	17285	16465	118	5050	500	10470	10	1	22843180	3244	-41.40	1.95	12	3.52	-343.00	7277.00	37750	20240405	-62.38	8250	20231020	72.12	37750	-62.38	20240405	8540	66.28	20240126	37750	-62.38	20240405	8250	72.12	20231020	4.47	N	161580	500	118 억	497171	N	N	40	N	N
148	20240805	140749	58	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14750	-2150	5	-12.72	8137190990	524328	144.75	16300	16400	14640	21950	11830	16900	15519.27	2.18	127275	17960	17430	17140	16610	16320	17285	16465	118	5050	500	10470	10	1	22843180	3369	-43.00	2.03	12	2.30	-343.00	7277.00	37750	20240405	-60.93	8250	20231020	78.79	37750	-60.93	20240405	8540	72.72	20240126	37750	-60.93	20240405	8250	78.79	20231020	4.47	N	161580	500	118 억	497171	N	N	40	N	N
149	20240805	130747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15120	-1780	5	-10.53	7117873080	456073	125.91	16300	16400	15080	21950	11830	16900	15606.87	2.18	107311	17960	17430	17140	16610	16320	17285	16465	118	5050	500	10470	10	1	22843180	3454	-44.08	2.08	12	2.00	-343.00	7277.00	37750	20240405	-59.95	8250	20231020	83.27	37750	-59.95	20240405	8540	77.05	20240126	37750	-59.95	20240405	8250	83.27	20231020	4.47	N	161580	500	118 억	497171	N	N	40	N	N
150	20240805	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15200	-1700	5	-10.06	6326261070	403893	111.50	16300	16400	15160	21950	11830	16900	15663.20	2.18	89293	17960	17430	17140	16610	16320	17285	16465	118	5050	500	10470	10	1	22843180	3472	-44.31	2.09	12	1.77	-343.00	7277.00	37750	20240405	-59.74	8250	20231020	84.24	37750	-59.74	20240405	8540	77.99	20240126	37750	-59.74	20240405	8250	84.24	20231020	4.47	N	161580	500	118 억	497171	N	N	40	N	N
151	20240805	110742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15480	-1420	5	-8.40	4769531380	302237	83.44	16300	16400	15290	21950	11830	16900	15780.76	2.18	50784	17960	17430	17140	16610	16320	17285	16465	118	5050	500	10470	10	1	22843180	3536	-45.13	2.13	12	1.32	-343.00	7277.00	37750	20240405	-58.99	8250	20231020	87.64	37750	-58.99	20240405	8540	81.26	20240126	37750	-58.99	20240405	8250	87.64	20231020	4.47	N	161580	500	118 억	497171	N	N	40	N	N
152	20240805	100741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15770	-1130	5	-6.69	3015695730	189418	52.29	16300	16400	15750	21950	11830	16900	15920.84	2.18	31252	17960	17430	17140	16610	16320	17285	16465	118	5050	500	10470	10	1	22843180	3602	-45.98	2.17	12	0.83	-343.00	7277.00	37750	20240405	-58.23	8250	20231020	91.15	37750	-58.23	20240405	8540	84.66	20240126	37750	-58.23	20240405	8250	91.15	20231020	4.47	N	161580	500	118 억	497171	N	N	40	N	N
153	20240805	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15880	-1020	5	-6.04	898694010	55835	15.41	16300	16400	15810	21950	11830	16900	16095.50	2.18	9106	17960	17430	17140	16610	16320	17285	16465	118	5050	500	10470	10	1	22843180	3627	-46.30	2.18	12	0.24	-343.00	7277.00	37750	20240405	-57.93	8250	20231020	92.48	37750	-57.93	20240405	8540	85.95	20240126	37750	-57.93	20240405	8250	92.48	20231020	4.47	N	161580	500	118 억	497171	N	N	40	N	N
154	20240802	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16900	-1390	5	-7.60	6155222510	358142	94.94	17620	17670	16850	23750	12810	18290	17186.69	2.40	-53425	19130	18710	18460	18040	17790	18585	17915	118	5460	500	11330	10	1	22843180	3860	-49.27	2.32	12	1.57	-343.00	7277.00	37750	20240405	-55.23	8250	20231020	104.85	37750	-55.23	20240405	8540	97.89	20240126	37750	-55.23	20240405	8250	104.85	20231020	4.50	N	161580	500	118 억	548615	N	N	40	N	N
155	20240802	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17020	-1270	5	-6.94	5707611260	331730	87.94	17620	17670	16850	23750	12810	18290	17205.57	2.40	-59054	19130	18710	18460	18040	17790	18585	17915	118	5460	500	11330	10	1	22843180	3888	-49.62	2.34	12	1.45	-343.00	7277.00	37750	20240405	-54.91	8250	20231020	106.30	37750	-54.91	20240405	8540	99.30	20240126	37750	-54.91	20240405	8250	106.30	20231020	4.50	N	161580	500	118 억	548615	N	N	272	N	N
156	20240802	140732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17080	-1210	5	-6.62	4482342360	259624	68.83	17620	17670	17060	23750	12810	18290	17264.72	2.40	-40556	19130	18710	18460	18040	17790	18585	17915	118	5460	500	11330	10	1	22843180	3902	-49.80	2.35	12	1.14	-343.00	7277.00	37750	20240405	-54.75	8250	20231020	107.03	37750	-54.75	20240405	8540	100.00	20240126	37750	-54.75	20240405	8250	107.03	20231020	4.50	N	161580	500	118 억	548615	N	N	272	N	N
157	20240802	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17180	-1110	5	-6.07	3900148200	225651	59.82	17620	17670	17060	23750	12810	18290	17283.96	2.40	-30723	19130	18710	18460	18040	17790	18585	17915	118	5460	500	11330	10	1	22843180	3924	-50.09	2.36	12	0.99	-343.00	7277.00	37750	20240405	-54.49	8250	20231020	108.24	37750	-54.49	20240405	8540	101.17	20240126	37750	-54.49	20240405	8250	108.24	20231020	4.50	N	161580	500	118 억	548615	N	N	272	N	N
158	20240802	120730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	-1090	5	-5.96	3699044110	213933	56.71	17620	17670	17060	23750	12810	18290	17290.64	2.40	-35198	19130	18710	18460	18040	17790	18585	17915	118	5460	500	11330	10	1	22843180	3929	-50.15	2.36	12	0.94	-343.00	7277.00	37750	20240405	-54.44	8250	20231020	108.48	37750	-54.44	20240405	8540	101.41	20240126	37750	-54.44	20240405	8250	108.48	20231020	4.50	N	161580	500	118 억	548615	N	N	272	N	N
159	20240802	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	-1090	5	-5.96	3241016370	187255	49.64	17620	17670	17060	23750	12810	18290	17308.01	2.40	-43518	19130	18710	18460	18040	17790	18585	17915	118	5460	500	11330	10	1	22843180	3929	-50.15	2.36	12	0.82	-343.00	7277.00	37750	20240405	-54.44	8250	20231020	108.48	37750	-54.44	20240405	8540	101.41	20240126	37750	-54.44	20240405	8250	108.48	20231020	4.50	N	161580	500	118 억	548615	N	N	272	N	N
160	20240802	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17190	-1100	5	-6.01	2735359490	157891	41.86	17620	17670	17060	23750	12810	18290	17324.32	2.40	-46316	19130	18710	18460	18040	17790	18585	17915	118	5460	500	11330	10	1	22843180	3927	-50.12	2.36	12	0.69	-343.00	7277.00	37750	20240405	-54.46	8250	20231020	108.36	37750	-54.46	20240405	8540	101.29	20240126	37750	-54.46	20240405	8250	108.36	20231020	4.50	N	161580	500	118 억	548615	N	N	272	N	N
161	20240802	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	-890	5	-4.87	787138680	44901	11.90	17620	17670	17370	23750	12810	18290	17530.44	2.40	-12954	19130	18710	18460	18040	17790	18585	17915	118	5460	500	11330	10	1	22843180	3975	-50.73	2.39	12	0.20	-343.00	7277.00	37750	20240405	-53.91	8250	20231020	110.91	37750	-53.91	20240405	8540	103.75	20240126	37750	-53.91	20240405	8250	110.91	20231020	4.50	N	161580	500	118 억	548615	N	N	272	N	N
162	20240801	160725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18290	350	2	1.95	6864652090	371138	108.50	18350	18880	18210	23300	12560	17940	18496.86	2.16	56448	18606	18272	17616	17282	16626	18440	17450	118	5360	500	11120	10	1	22843180	4178	-53.32	2.51	12	1.62	-343.00	7277.00	37750	20240405	-51.55	8250	20231020	121.70	37750	-51.55	20240405	8540	114.17	20240126	37750	-51.55	20240405	8250	121.70	20231020	4.52	N	161580	500	118 억	492764	N	N	272	N	N
163	20240801	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18290	350	2	1.95	6517985190	352183	102.96	18350	18880	18210	23300	12560	17940	18507.40	2.16	48605	18606	18272	17616	17282	16626	18440	17450	118	5360	500	11120	10	1	22843180	4178	-53.32	2.51	12	1.54	-343.00	7277.00	37750	20240405	-51.55	8250	20231020	121.70	37750	-51.55	20240405	8540	114.17	20240126	37750	-51.55	20240405	8250	121.70	20231020	4.52	N	161580	500	118 억	492764	N	N	703	N	N
164	20240801	140738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18400	460	2	2.56	5971442480	322374	94.24	18350	18880	18210	23300	12560	17940	18523.36	2.16	40152	18606	18272	17616	17282	16626	18440	17450	118	5360	500	11120	10	1	22843180	4203	-53.64	2.53	12	1.41	-343.00	7277.00	37750	20240405	-51.26	8250	20231020	123.03	37750	-51.26	20240405	8540	115.46	20240126	37750	-51.26	20240405	8250	123.03	20231020	4.52	N	161580	500	118 억	492764	N	N	703	N	N
165	20240801	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18450	510	2	2.84	5561470990	300188	87.76	18350	18880	18210	23300	12560	17940	18526.65	2.16	36704	18606	18272	17616	17282	16626	18440	17450	118	5360	500	11120	10	1	22843180	4215	-53.79	2.54	12	1.31	-343.00	7277.00	37750	20240405	-51.13	8250	20231020	123.64	37750	-51.13	20240405	8540	116.04	20240126	37750	-51.13	20240405	8250	123.64	20231020	4.52	N	161580	500	118 억	492764	N	N	703	N	N
166	20240801	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18530	590	2	3.29	5279489640	284925	83.29	18350	18880	18210	23300	12560	17940	18529.42	2.16	34309	18606	18272	17616	17282	16626	18440	17450	118	5360	500	11120	10	1	22843180	4233	-54.02	2.55	12	1.25	-343.00	7277.00	37750	20240405	-50.91	8250	20231020	124.61	37750	-50.91	20240405	8540	116.98	20240126	37750	-50.91	20240405	8250	124.61	20231020	4.52	N	161580	500	118 억	492764	N	N	703	N	N
167	20240801	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18490	550	2	3.07	4890497070	263964	77.17	18350	18880	18210	23300	12560	17940	18527.16	2.16	29097	18606	18272	17616	17282	16626	18440	17450	118	5360	500	11120	10	1	22843180	4224	-53.91	2.54	12	1.16	-343.00	7277.00	37750	20240405	-51.02	8250	20231020	124.12	37750	-51.02	20240405	8540	116.51	20240126	37750	-51.02	20240405	8250	124.12	20231020	4.52	N	161580	500	118 억	492764	N	N	703	N	N
168	20240801	100728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18620	680	2	3.79	4012603030	216218	63.21	18350	18880	18300	23300	12560	17940	18558.16	2.16	31313	18606	18272	17616	17282	16626	18440	17450	118	5360	500	11120	10	1	22843180	4253	-54.29	2.56	12	0.95	-343.00	7277.00	37750	20240405	-50.68	8250	20231020	125.70	37750	-50.68	20240405	8540	118.03	20240126	37750	-50.68	20240405	8250	125.70	20231020	4.52	N	161580	500	118 억	492764	N	N	703	N	N
169	20240801	090721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18630	690	2	3.85	1684650080	90662	26.50	18350	18880	18300	23300	12560	17940	18581.73	2.16	10419	18606	18272	17616	17282	16626	18440	17450	118	5360	500	11120	10	1	22843180	4256	-54.31	2.56	12	0.40	-343.00	7277.00	37750	20240405	-50.65	8250	20231020	125.82	37750	-50.65	20240405	8540	118.15	20240126	37750	-50.65	20240405	8250	125.82	20231020	4.52	N	161580	500	118 억	492764	N	N	703	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History