KissMeData/389500/price/prices-20240801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 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	marketWarningCode	shortOverheated
2	20240830	161221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22050	600	2	2.80	3227659950	148922	108.14	21000	22350	20700	27850	15050	21450	21672.43	0.33	-7938	22830	22140	20910	20220	18990	22485	20565	31	6400	500	13290	50	1	6174904	1362	-12.36	11.73	12	2.41	-1784.00	1880.00	68200	20230911	-67.67	12000	20240805	83.75	47750	-53.82	20240116	12000	83.75	20240805	68200	-67.67	20230911	12000	83.75	20240805	0.20	N	389500	500	30 억	20471	N	N	1032	N	00	N
3	20240830	151238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21950	500	2	2.33	3013452300	139188	101.07	21000	22350	20700	27850	15050	21450	21650.62	0.33	-7291	22830	22140	20910	20220	18990	22485	20565	31	6400	500	13290	50	1	6174904	1355	-12.30	11.68	12	2.25	-1784.00	1880.00	68200	20230911	-67.82	12000	20240805	82.92	47750	-54.03	20240116	12000	82.92	20240805	68200	-67.82	20230911	12000	82.92	20240805	0.20	N	389500	500	30 억	20471	N	N	11	N	00	N
4	20240830	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21850	400	2	1.86	2654510950	122690	89.09	21000	22350	20700	27850	15050	21450	21636.33	0.33	-8398	22830	22140	20910	20220	18990	22485	20565	31	6400	500	13290	50	1	6174904	1349	-12.25	11.62	12	1.99	-1784.00	1880.00	68200	20230911	-67.96	12000	20240805	82.08	47750	-54.24	20240116	12000	82.08	20240805	68200	-67.96	20230911	12000	82.08	20240805	0.20	N	389500	500	30 억	20471	N	N	11	N	00	N
5	20240830	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21500	50	2	0.23	1515396450	70894	51.48	21000	22350	20700	27850	15050	21450	21375.24	0.33	-9653	22830	22140	20910	20220	18990	22485	20565	31	6400	500	13290	50	1	6174904	1328	-12.05	11.44	12	1.15	-1784.00	1880.00	68200	20230911	-68.48	12000	20240805	79.17	47750	-54.97	20240116	12000	79.17	20240805	68200	-68.48	20230911	12000	79.17	20240805	0.20	N	389500	500	30 억	20471	N	N	11	N	00	N
6	20240830	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21500	50	2	0.23	1429957600	66922	48.60	21000	22350	20700	27850	15050	21450	21367.19	0.33	-9329	22830	22140	20910	20220	18990	22485	20565	31	6400	500	13290	50	1	6174904	1328	-12.05	11.44	12	1.08	-1784.00	1880.00	68200	20230911	-68.48	12000	20240805	79.17	47750	-54.97	20240116	12000	79.17	20240805	68200	-68.48	20230911	12000	79.17	20240805	0.20	N	389500	500	30 억	20471	N	N	11	N	00	N
7	20240830	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21550	100	2	0.47	1301058700	60936	44.25	21000	22350	20700	27850	15050	21450	21350.79	0.33	-8726	22830	22140	20910	20220	18990	22485	20565	31	6400	500	13290	50	1	6174904	1331	-12.08	11.46	12	0.99	-1784.00	1880.00	68200	20230911	-68.40	12000	20240805	79.58	47750	-54.87	20240116	12000	79.58	20240805	68200	-68.40	20230911	12000	79.58	20240805	0.20	N	389500	500	30 억	20471	N	N	11	N	00	N
8	20240830	101239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21250	-200	5	-0.93	694737450	33055	24.00	21000	21450	20700	27850	15050	21450	21014.02	0.33	-4973	22830	22140	20910	20220	18990	22485	20565	31	6400	500	13290	50	1	6174904	1312	-11.91	11.30	12	0.54	-1784.00	1880.00	68200	20230911	-68.84	12000	20240805	77.08	47750	-55.50	20240116	12000	77.08	20240805	68200	-68.84	20230911	12000	77.08	20240805	0.20	N	389500	500	30 억	20471	N	N	11	N	00	N
9	20240830	091243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21200	-250	5	-1.17	221701300	10475	7.61	21000	21450	20950	27850	15050	21450	21157.17	0.33	-935	22830	22140	20910	20220	18990	22485	20565	31	6400	500	13290	50	1	6174904	1309	-11.88	11.28	12	0.17	-1784.00	1880.00	68200	20230911	-68.91	12000	20240805	76.67	47750	-55.60	20240116	12000	76.67	20240805	68200	-68.91	20230911	12000	76.67	20240805	0.20	N	389500	500	30 억	20471	N	N	11	N	00	N
10	20240829	161243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21450	1150	2	5.67	2827051930	135574	150.73	19890	21600	19680	26350	14250	20300	20845.40	0.16	-3785	22366	21332	20716	19682	19066	21025	19375	31	6050	500	12580	50	1	6174904	1325	-12.02	11.41	12	2.20	-1784.00	1880.00	68200	20230911	-68.55	12000	20240805	78.75	47750	-55.08	20240116	12000	78.75	20240805	68200	-68.55	20230911	12000	78.75	20240805	0.20	N	389500	500	30 억	10158	N	N	11	N	00	N
11	20240829	151256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21100	800	2	3.94	2637275930	126664	140.82	19890	21600	19680	26350	14250	20300	20821.04	0.16	-3139	22366	21332	20716	19682	19066	21025	19375	31	6050	500	12580	50	1	6174904	1303	-11.83	11.22	12	2.05	-1784.00	1880.00	68200	20230911	-69.06	12000	20240805	75.83	47750	-55.81	20240116	12000	75.83	20240805	68200	-69.06	20230911	12000	75.83	20240805	0.20	N	389500	500	30 억	10158	N	N	34	N	00	N
12	20240829	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	100	2	0.49	1555131780	75574	84.02	19890	21200	19680	26350	14250	20300	20577.60	0.16	-312	22366	21332	20716	19682	19066	21025	19375	31	6050	500	12580	50	1	6174904	1260	-11.43	10.85	12	1.22	-1784.00	1880.00	68200	20230911	-70.09	12000	20240805	70.00	47750	-57.28	20240116	12000	70.00	20240805	68200	-70.09	20230911	12000	70.00	20240805	0.20	N	389500	500	30 억	10158	N	N	34	N	00	N
13	20240829	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	100	2	0.49	1413597430	68605	76.27	19890	21200	19680	26350	14250	20300	20604.87	0.16	1501	22366	21332	20716	19682	19066	21025	19375	31	6050	500	12580	50	1	6174904	1260	-11.43	10.85	12	1.11	-1784.00	1880.00	68200	20230911	-70.09	12000	20240805	70.00	47750	-57.28	20240116	12000	70.00	20240805	68200	-70.09	20230911	12000	70.00	20240805	0.20	N	389500	500	30 억	10158	N	N	34	N	00	N
14	20240829	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	100	2	0.49	1278876130	62013	68.94	19890	21200	19680	26350	14250	20300	20622.71	0.16	4184	22366	21332	20716	19682	19066	21025	19375	31	6050	500	12580	50	1	6174904	1260	-11.43	10.85	12	1.00	-1784.00	1880.00	68200	20230911	-70.09	12000	20240805	70.00	47750	-57.28	20240116	12000	70.00	20240805	68200	-70.09	20230911	12000	70.00	20240805	0.20	N	389500	500	30 억	10158	N	N	34	N	00	N
15	20240829	111254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20900	600	2	2.96	1110279180	53844	59.86	19890	21200	19680	26350	14250	20300	20620.30	0.16	6663	22366	21332	20716	19682	19066	21025	19375	31	6050	500	12580	50	1	6174904	1291	-11.72	11.12	12	0.87	-1784.00	1880.00	68200	20230911	-69.35	12000	20240805	74.17	47750	-56.23	20240116	12000	74.17	20240805	68200	-69.35	20230911	12000	74.17	20240805	0.20	N	389500	500	30 억	10158	N	N	34	N	00	N
16	20240829	101245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20800	500	2	2.46	860834630	41826	46.50	19890	21200	19680	26350	14250	20300	20581.33	0.16	2941	22366	21332	20716	19682	19066	21025	19375	31	6050	500	12580	50	1	6174904	1284	-11.66	11.06	12	0.68	-1784.00	1880.00	68200	20230911	-69.50	12000	20240805	73.33	47750	-56.44	20240116	12000	73.33	20240805	68200	-69.50	20230911	12000	73.33	20240805	0.20	N	389500	500	30 억	10158	N	N	34	N	00	N
17	20240829	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	100	2	0.49	232366180	11503	12.79	19890	20550	19680	26350	14250	20300	20200.49	0.16	2116	22366	21332	20716	19682	19066	21025	19375	31	6050	500	12580	50	1	6174904	1260	-11.43	10.85	12	0.19	-1784.00	1880.00	68200	20230911	-70.09	12000	20240805	70.00	47750	-57.28	20240116	12000	70.00	20240805	68200	-70.09	20230911	12000	70.00	20240805	0.20	N	389500	500	30 억	10158	N	N	34	N	00	N
18	20240828	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20300	-800	5	-3.79	1863887050	89397	139.92	21000	21750	20100	27400	14800	21100	20849.46	0.33	-9974	21866	21482	20916	20532	19966	21675	20725	31	6300	500	13080	50	1	6174904	1254	-11.38	10.80	12	1.45	-1784.00	1880.00	68200	20230911	-70.23	12000	20240805	69.17	47750	-57.49	20240116	12000	69.17	20240805	68200	-70.23	20230911	12000	69.17	20240805	0.20	N	389500	500	30 억	20135	N	N	34	N	00	N
19	20240828	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	-750	5	-3.55	1791573450	85836	134.35	21000	21750	20100	27400	14800	21100	20871.62	0.33	-10958	21866	21482	20916	20532	19966	21675	20725	31	6300	500	13080	50	1	6174904	1257	-11.41	10.82	12	1.39	-1784.00	1880.00	68200	20230911	-70.16	12000	20240805	69.58	47750	-57.38	20240116	12000	69.58	20240805	68200	-70.16	20230911	12000	69.58	20240805	0.20	N	389500	500	30 억	20135	N	N	0	N	00	N
20	20240828	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	-850	5	-4.03	1653940700	79035	123.70	21000	21750	20100	27400	14800	21100	20926.33	0.33	-11559	21866	21482	20916	20532	19966	21675	20725	31	6300	500	13080	50	1	6174904	1250	-11.35	10.77	12	1.28	-1784.00	1880.00	68200	20230911	-70.31	12000	20240805	68.75	47750	-57.59	20240116	12000	68.75	20240805	68200	-70.31	20230911	12000	68.75	20240805	0.20	N	389500	500	30 억	20135	N	N	0	N	00	N
21	20240828	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	-700	5	-3.32	1553804900	74111	116.00	21000	21750	20100	27400	14800	21100	20965.62	0.33	-11377	21866	21482	20916	20532	19966	21675	20725	31	6300	500	13080	50	1	6174904	1260	-11.43	10.85	12	1.20	-1784.00	1880.00	68200	20230911	-70.09	12000	20240805	70.00	47750	-57.28	20240116	12000	70.00	20240805	68200	-70.09	20230911	12000	70.00	20240805	0.20	N	389500	500	30 억	20135	N	N	0	N	00	N
22	20240828	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	-850	5	-4.03	1426144000	67898	106.27	21000	21750	20100	27400	14800	21100	21003.98	0.33	-9993	21866	21482	20916	20532	19966	21675	20725	31	6300	500	13080	50	1	6174904	1250	-11.35	10.77	12	1.10	-1784.00	1880.00	68200	20230911	-70.31	12000	20240805	68.75	47750	-57.59	20240116	12000	68.75	20240805	68200	-70.31	20230911	12000	68.75	20240805	0.20	N	389500	500	30 억	20135	N	N	0	N	00	N
23	20240828	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	-550	5	-2.61	1147977100	54213	84.85	21000	21750	20500	27400	14800	21100	21175.54	0.33	-10044	21866	21482	20916	20532	19966	21675	20725	31	6300	500	13080	50	1	6174904	1269	-11.52	10.93	12	0.88	-1784.00	1880.00	68200	20230911	-69.87	12000	20240805	71.25	47750	-56.96	20240116	12000	71.25	20240805	68200	-69.87	20230911	12000	71.25	20240805	0.20	N	389500	500	30 억	20135	N	N	0	N	00	N
24	20240828	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20800	-300	5	-1.42	896165300	42048	65.81	21000	21750	20750	27400	14800	21100	21313.73	0.33	-8870	21866	21482	20916	20532	19966	21675	20725	31	6300	500	13080	50	1	6174904	1284	-11.66	11.06	12	0.68	-1784.00	1880.00	68200	20230911	-69.50	12000	20240805	73.33	47750	-56.44	20240116	12000	73.33	20240805	68200	-69.50	20230911	12000	73.33	20240805	0.20	N	389500	500	30 억	20135	N	N	0	N	00	N
25	20240828	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21100	0	3	0.00	101929000	4862	7.61	21000	21150	20750	27400	14800	21100	20959.74	0.33	-934	21866	21482	20916	20532	19966	21675	20725	31	6300	500	13080	50	1	6174904	1303	-11.83	11.22	12	0.08	-1784.00	1880.00	68200	20230911	-69.06	12000	20240805	75.83	47750	-55.81	20240116	12000	75.83	20240805	68200	-69.06	20230911	12000	75.83	20240805	0.20	N	389500	500	30 억	20135	N	N	0	N	00	N
26	20240827	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21100	-400	5	-1.86	1321226150	63300	43.63	21000	21300	20350	27950	15050	21500	20871.07	0.24	5192	23533	22516	21533	20516	19533	22025	20025	31	6450	500	13330	50	1	6174904	1303	-11.83	11.22	12	1.03	-1784.00	1880.00	68200	20230911	-69.06	12000	20240805	75.83	47750	-55.81	20240116	12000	75.83	20240805	68200	-69.06	20230911	12000	75.83	20240805	0.20	N	389500	500	30 억	14940	N	N	0	N	00	N
27	20240827	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21000	-500	5	-2.33	1219963150	58505	40.32	21000	21300	20350	27950	15050	21500	20851.44	0.24	6898	23533	22516	21533	20516	19533	22025	20025	31	6450	500	13330	50	1	6174904	1297	-11.77	11.17	12	0.95	-1784.00	1880.00	68200	20230911	-69.21	12000	20240805	75.00	47750	-56.02	20240116	12000	75.00	20240805	68200	-69.21	20230911	12000	75.00	20240805	0.20	N	389500	500	30 억	14940	N	N	0	N	00	N
28	20240827	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20850	-650	5	-3.02	1108976600	53231	36.69	21000	21250	20350	27950	15050	21500	20832.32	0.24	8298	23533	22516	21533	20516	19533	22025	20025	31	6450	500	13330	50	1	6174904	1287	-11.69	11.09	12	0.86	-1784.00	1880.00	68200	20230911	-69.43	12000	20240805	73.75	47750	-56.34	20240116	12000	73.75	20240805	68200	-69.43	20230911	12000	73.75	20240805	0.20	N	389500	500	30 억	14940	N	N	0	N	00	N
29	20240827	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21050	-450	5	-2.09	957794250	45991	31.70	21000	21250	20350	27950	15050	21500	20824.56	0.24	5117	23533	22516	21533	20516	19533	22025	20025	31	6450	500	13330	50	1	6174904	1300	-11.80	11.20	12	0.74	-1784.00	1880.00	68200	20230911	-69.13	12000	20240805	75.42	47750	-55.92	20240116	12000	75.42	20240805	68200	-69.13	20230911	12000	75.42	20240805	0.20	N	389500	500	30 억	14940	N	N	0	N	00	N
30	20240827	121226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20900	-600	5	-2.79	861469100	41400	28.53	21000	21250	20350	27950	15050	21500	20807.14	0.24	3730	23533	22516	21533	20516	19533	22025	20025	31	6450	500	13330	50	1	6174904	1291	-11.72	11.12	12	0.67	-1784.00	1880.00	68200	20230911	-69.35	12000	20240805	74.17	47750	-56.23	20240116	12000	74.17	20240805	68200	-69.35	20230911	12000	74.17	20240805	0.20	N	389500	500	30 억	14940	N	N	0	N	00	N
31	20240827	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20900	-600	5	-2.79	800658600	38500	26.53	21000	21250	20350	27950	15050	21500	20794.92	0.24	3904	23533	22516	21533	20516	19533	22025	20025	31	6450	500	13330	50	1	6174904	1291	-11.72	11.12	12	0.62	-1784.00	1880.00	68200	20230911	-69.35	12000	20240805	74.17	47750	-56.23	20240116	12000	74.17	20240805	68200	-69.35	20230911	12000	74.17	20240805	0.20	N	389500	500	30 억	14940	N	N	0	N	00	N
32	20240827	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21100	-400	5	-1.86	658255100	31705	21.85	21000	21250	20350	27950	15050	21500	20760.07	0.24	3368	23533	22516	21533	20516	19533	22025	20025	31	6450	500	13330	50	1	6174904	1303	-11.83	11.22	12	0.51	-1784.00	1880.00	68200	20230911	-69.06	12000	20240805	75.83	47750	-55.81	20240116	12000	75.83	20240805	68200	-69.06	20230911	12000	75.83	20240805	0.20	N	389500	500	30 억	14940	N	N	0	N	00	N
33	20240827	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	-950	5	-4.42	262614700	12653	8.72	21000	21000	20550	27950	15050	21500	20750.57	0.24	838	23533	22516	21533	20516	19533	22025	20025	31	6450	500	13330	50	1	6174904	1269	-11.52	10.93	12	0.20	-1784.00	1880.00	68200	20230911	-69.87	12000	20240805	71.25	47750	-56.96	20240116	12000	71.25	20240805	68200	-69.87	20230911	12000	71.25	20240805	0.20	N	389500	500	30 억	14940	N	N	0	N	00	N
34	20240826	161202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21500	-600	5	-2.71	3057800850	143794	105.45	22450	22550	20550	28700	15500	22100	21262.23	0.52	-17034	23166	22632	21766	21232	20366	22900	21500	31	6600	500	13700	50	1	6174904	1328	-12.05	11.44	12	2.33	-1784.00	1880.00	68200	20230911	-68.48	12000	20240805	79.17	47750	-54.97	20240116	12000	79.17	20240805	68200	-68.48	20230911	12000	79.17	20240805	0.26	N	389500	500	30 억	31967	N	N	0	N	00	N
35	20240826	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21150	-950	5	-4.30	2876793950	135348	99.25	22450	22550	20550	28700	15500	22100	21251.93	0.52	-16120	23166	22632	21766	21232	20366	22900	21500	31	6600	500	13700	50	1	6174904	1306	-11.86	11.25	12	2.19	-1784.00	1880.00	68200	20230911	-68.99	12000	20240805	76.25	47750	-55.71	20240116	12000	76.25	20240805	68200	-68.99	20230911	12000	76.25	20240805	0.26	N	389500	500	30 억	31967	N	N	0	N	00	N
36	20240826	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20850	-1250	5	-5.66	2474404350	116023	85.08	22450	22550	20550	28700	15500	22100	21323.79	0.52	-18037	23166	22632	21766	21232	20366	22900	21500	31	6600	500	13700	50	1	6174904	1287	-11.69	11.09	12	1.88	-1784.00	1880.00	68200	20230911	-69.43	12000	20240805	73.75	47750	-56.34	20240116	12000	73.75	20240805	68200	-69.43	20230911	12000	73.75	20240805	0.26	N	389500	500	30 억	31967	N	N	0	N	00	N
37	20240826	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20750	-1350	5	-6.11	2371742050	111107	81.48	22450	22550	20550	28700	15500	22100	21343.36	0.52	-17998	23166	22632	21766	21232	20366	22900	21500	31	6600	500	13700	50	1	6174904	1281	-11.63	11.04	12	1.80	-1784.00	1880.00	68200	20230911	-69.57	12000	20240805	72.92	47750	-56.54	20240116	12000	72.92	20240805	68200	-69.57	20230911	12000	72.92	20240805	0.26	N	389500	500	30 억	31967	N	N	0	N	00	N
38	20240826	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20700	-1400	5	-6.33	2238695250	104710	76.79	22450	22550	20550	28700	15500	22100	21376.80	0.52	-16580	23166	22632	21766	21232	20366	22900	21500	31	6600	500	13700	50	1	6174904	1278	-11.60	11.01	12	1.70	-1784.00	1880.00	68200	20230911	-69.65	12000	20240805	72.50	47750	-56.65	20240116	12000	72.50	20240805	68200	-69.65	20230911	12000	72.50	20240805	0.26	N	389500	500	30 억	31967	N	N	0	N	00	N
39	20240826	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21100	-1000	5	-4.52	1771411000	82239	60.31	22450	22550	20900	28700	15500	22100	21536.66	0.52	-13175	23166	22632	21766	21232	20366	22900	21500	31	6600	500	13700	50	1	6174904	1303	-11.83	11.22	12	1.33	-1784.00	1880.00	68200	20230911	-69.06	12000	20240805	75.83	47750	-55.81	20240116	12000	75.83	20240805	68200	-69.06	20230911	12000	75.83	20240805	0.26	N	389500	500	30 억	31967	N	N	0	N	00	N
40	20240826	101215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21450	-650	5	-2.94	1462834650	67712	49.65	22450	22550	20900	28700	15500	22100	21600.40	0.52	-13023	23166	22632	21766	21232	20366	22900	21500	31	6600	500	13700	50	1	6174904	1325	-12.02	11.41	12	1.10	-1784.00	1880.00	68200	20230911	-68.55	12000	20240805	78.75	47750	-55.08	20240116	12000	78.75	20240805	68200	-68.55	20230911	12000	78.75	20240805	0.26	N	389500	500	30 억	31967	N	N	0	N	00	N
41	20240826	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21650	-450	5	-2.04	751411200	34388	25.22	22450	22550	21300	28700	15500	22100	21847.62	0.52	-7706	23166	22632	21766	21232	20366	22900	21500	31	6600	500	13700	50	1	6174904	1337	-12.14	11.52	12	0.56	-1784.00	1880.00	68200	20230911	-68.26	12000	20240805	80.42	47750	-54.66	20240116	12000	80.42	20240805	68200	-68.26	20230911	12000	80.42	20240805	0.26	N	389500	500	30 억	31967	N	N	0	N	00	N
42	20240823	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22100	-150	5	-0.67	2902927850	135198	44.96	21650	22300	20900	28900	15600	22250	21466.98	0.26	15941	24816	23532	22816	21532	20816	23175	21175	31	6650	500	13790	50	1	6174904	1365	-12.39	11.76	12	2.19	-1784.00	1880.00	68200	20230911	-67.60	12000	20240805	84.17	47750	-53.72	20240116	12000	84.17	20240805	68200	-67.60	20230911	12000	84.17	20240805	0.20	N	389500	500	30 억	16026	N	N	0	N	00	N
43	20240823	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21850	-400	5	-1.80	2742404850	127866	42.52	21650	22300	20900	28900	15600	22250	21447.48	0.26	16715	24816	23532	22816	21532	20816	23175	21175	31	6650	500	13790	50	1	6174904	1349	-12.25	11.62	12	2.07	-1784.00	1880.00	68200	20230911	-67.96	12000	20240805	82.08	47750	-54.24	20240116	12000	82.08	20240805	68200	-67.96	20230911	12000	82.08	20240805	0.20	N	389500	500	30 억	16026	N	N	0	N	00	N
44	20240823	141213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	-900	5	-4.04	2366212850	110501	36.74	21650	22300	20900	28900	15600	22250	21413.48	0.26	17258	24816	23532	22816	21532	20816	23175	21175	31	6650	500	13790	50	1	6174904	1318	-11.97	11.36	12	1.79	-1784.00	1880.00	68200	20230911	-68.70	12000	20240805	77.92	47750	-55.29	20240116	12000	77.92	20240805	68200	-68.70	20230911	12000	77.92	20240805	0.20	N	389500	500	30 억	16026	N	N	0	N	00	N
45	20240823	131211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21500	-750	5	-3.37	2178839350	101776	33.84	21650	22300	20900	28900	15600	22250	21408.17	0.26	16693	24816	23532	22816	21532	20816	23175	21175	31	6650	500	13790	50	1	6174904	1328	-12.05	11.44	12	1.65	-1784.00	1880.00	68200	20230911	-68.48	12000	20240805	79.17	47750	-54.97	20240116	12000	79.17	20240805	68200	-68.48	20230911	12000	79.17	20240805	0.20	N	389500	500	30 억	16026	N	N	0	N	00	N
46	20240823	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21450	-800	5	-3.60	2030939100	94915	31.56	21650	22300	20900	28900	15600	22250	21397.43	0.26	17481	24816	23532	22816	21532	20816	23175	21175	31	6650	500	13790	50	1	6174904	1325	-12.02	11.41	12	1.54	-1784.00	1880.00	68200	20230911	-68.55	12000	20240805	78.75	47750	-55.08	20240116	12000	78.75	20240805	68200	-68.55	20230911	12000	78.75	20240805	0.20	N	389500	500	30 억	16026	N	N	0	N	00	N
47	20240823	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21250	-1000	5	-4.49	1844388450	86163	28.65	21650	22300	20900	28900	15600	22250	21405.79	0.26	17772	24816	23532	22816	21532	20816	23175	21175	31	6650	500	13790	50	1	6174904	1312	-11.91	11.30	12	1.40	-1784.00	1880.00	68200	20230911	-68.84	12000	20240805	77.08	47750	-55.50	20240116	12000	77.08	20240805	68200	-68.84	20230911	12000	77.08	20240805	0.20	N	389500	500	30 억	16026	N	N	0	N	00	N
48	20240823	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21500	-750	5	-3.37	1540134000	71866	23.90	21650	22300	20900	28900	15600	22250	21430.61	0.26	16048	24816	23532	22816	21532	20816	23175	21175	31	6650	500	13790	50	1	6174904	1328	-12.05	11.44	12	1.16	-1784.00	1880.00	68200	20230911	-68.48	12000	20240805	79.17	47750	-54.97	20240116	12000	79.17	20240805	68200	-68.48	20230911	12000	79.17	20240805	0.20	N	389500	500	30 억	16026	N	N	0	N	00	N
49	20240823	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21550	-700	5	-3.15	679789550	31738	10.55	21650	22300	20900	28900	15600	22250	21418.74	0.26	6785	24816	23532	22816	21532	20816	23175	21175	31	6650	500	13790	50	1	6174904	1331	-12.08	11.46	12	0.51	-1784.00	1880.00	68200	20230911	-68.40	12000	20240805	79.58	47750	-54.87	20240116	12000	79.58	20240805	68200	-68.40	20230911	12000	79.58	20240805	0.20	N	389500	500	30 억	16026	N	N	0	N	00	N
50	20240822	161205	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22250	-1650	5	-6.90	6811891950	297576	30.00	22600	24100	22100	31050	16750	23900	22891.06	0.26	-326	30200	27050	24150	21000	18100	28625	22575	31	7150	500	14810	50	1	6174904	1374	-12.47	11.84	12	4.82	-1784.00	1880.00	68200	20230911	-67.38	12000	20240805	85.42	47750	-53.40	20240116	12000	85.42	20240805	68200	-67.38	20230911	12000	85.42	20240805	0.19	N	389500	500	30 억	16352	N	N	0	N	01	N
51	20240822	151214	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22350	-1550	5	-6.49	6539751950	285337	28.77	22600	24100	22250	31050	16750	23900	22918.98	0.26	2150	30200	27050	24150	21000	18100	28625	22575	31	7150	500	14810	50	1	6174904	1380	-12.53	11.89	12	4.62	-1784.00	1880.00	68200	20230911	-67.23	12000	20240805	86.25	47750	-53.19	20240116	12000	86.25	20240805	68200	-67.23	20230911	12000	86.25	20240805	0.19	N	389500	500	30 억	16352	N	N	0	N	01	N
52	20240822	141215	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22350	-1550	5	-6.49	6128581850	267069	26.93	22600	24100	22250	31050	16750	23900	22947.13	0.26	8251	30200	27050	24150	21000	18100	28625	22575	31	7150	500	14810	50	1	6174904	1380	-12.53	11.89	12	4.33	-1784.00	1880.00	68200	20230911	-67.23	12000	20240805	86.25	47750	-53.19	20240116	12000	86.25	20240805	68200	-67.23	20230911	12000	86.25	20240805	0.19	N	389500	500	30 억	16352	N	N	0	N	01	N
53	20240822	131212	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22850	-1050	5	-4.39	5750167900	250304	25.24	22600	24100	22250	31050	16750	23900	22972.29	0.26	11928	30200	27050	24150	21000	18100	28625	22575	31	7150	500	14810	50	1	6174904	1411	-12.81	12.15	12	4.05	-1784.00	1880.00	68200	20230911	-66.50	12000	20240805	90.42	47750	-52.15	20240116	12000	90.42	20240805	68200	-66.50	20230911	12000	90.42	20240805	0.19	N	389500	500	30 억	16352	N	N	0	N	01	N
54	20240822	121218	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	-1400	5	-5.86	5189387850	225559	22.74	22600	24100	22250	31050	16750	23900	23006.31	0.26	13680	30200	27050	24150	21000	18100	28625	22575	31	7150	500	14810	50	1	6174904	1389	-12.61	11.97	12	3.65	-1784.00	1880.00	68200	20230911	-67.01	12000	20240805	87.50	47750	-52.88	20240116	12000	87.50	20240805	68200	-67.01	20230911	12000	87.50	20240805	0.19	N	389500	500	30 억	16352	N	N	0	N	01	N
55	20240822	111207	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22650	-1250	5	-5.23	4677967750	202842	20.45	22600	24100	22250	31050	16750	23900	23061.63	0.26	14870	30200	27050	24150	21000	18100	28625	22575	31	7150	500	14810	50	1	6174904	1399	-12.70	12.05	12	3.28	-1784.00	1880.00	68200	20230911	-66.79	12000	20240805	88.75	47750	-52.57	20240116	12000	88.75	20240805	68200	-66.79	20230911	12000	88.75	20240805	0.19	N	389500	500	30 억	16352	N	N	0	N	01	N
56	20240822	101205	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22950	-950	5	-3.97	3711122750	160218	16.15	22600	24100	22450	31050	16750	23900	23162.40	0.26	18478	30200	27050	24150	21000	18100	28625	22575	31	7150	500	14810	50	1	6174904	1417	-12.86	12.21	12	2.59	-1784.00	1880.00	68200	20230911	-66.35	12000	20240805	91.25	47750	-51.94	20240116	12000	91.25	20240805	68200	-66.35	20230911	12000	91.25	20240805	0.19	N	389500	500	30 억	16352	N	N	0	N	01	N
57	20240822	091208	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23250	-650	5	-2.72	1811820000	78386	7.90	22600	24100	22450	31050	16750	23900	23112.86	0.26	11565	30200	27050	24150	21000	18100	28625	22575	31	7150	500	14810	50	1	6174904	1436	-13.03	12.37	12	1.27	-1784.00	1880.00	68200	20230911	-65.91	12000	20240805	93.75	47750	-51.31	20240116	12000	93.75	20240805	68200	-65.91	20230911	12000	93.75	20240805	0.19	N	389500	500	30 억	16352	N	N	0	N	01	N
58	20240821	161159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23900	2350	2	10.90	23501307850	970571	165.39	21500	27300	21250	28000	15100	21550	24215.22	0.52	-16403	25383	23466	21933	20016	18483	24425	20975	31	6450	500	13360	50	1	6174904	1476	-13.40	12.71	12	15.72	-1784.00	1880.00	68200	20230911	-64.96	12000	20240805	99.17	47750	-49.95	20240116	12000	99.17	20240805	68200	-64.96	20230911	12000	99.17	20240805	0.19	N	389500	500	30 억	31984	N	N	0	N	00	N
59	20240821	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25500	3950	2	18.33	19747857700	818464	139.47	21500	27300	21250	28000	15100	21550	24127.95	0.52	-16405	25383	23466	21933	20016	18483	24425	20975	31	6450	500	13360	50	1	6174904	1575	-14.29	13.56	12	13.25	-1784.00	1880.00	68200	20230911	-62.61	12000	20240805	112.50	47750	-46.60	20240116	12000	112.50	20240805	68200	-62.61	20230911	12000	112.50	20240805	0.19	N	389500	500	30 억	31984	N	N	0	N	00	N
60	20240821	141211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	950	2	4.41	8568264450	379398	64.65	21500	23500	21250	28000	15100	21550	22583.84	0.52	-7963	25383	23466	21933	20016	18483	24425	20975	31	6450	500	13360	50	1	6174904	1389	-12.61	11.97	12	6.14	-1784.00	1880.00	68200	20230911	-67.01	12000	20240805	87.50	47750	-52.88	20240116	12000	87.50	20240805	68200	-67.01	20230911	12000	87.50	20240805	0.19	N	389500	500	30 억	31984	N	N	0	N	00	N
61	20240821	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22350	800	2	3.71	7663804500	338635	57.71	21500	23500	21250	28000	15100	21550	22631.46	0.52	-9275	25383	23466	21933	20016	18483	24425	20975	31	6450	500	13360	50	1	6174904	1380	-12.53	11.89	12	5.48	-1784.00	1880.00	68200	20230911	-67.23	12000	20240805	86.25	47750	-53.19	20240116	12000	86.25	20240805	68200	-67.23	20230911	12000	86.25	20240805	0.19	N	389500	500	30 억	31984	N	N	0	N	00	N
62	20240821	121219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22800	1250	2	5.80	5294880850	235770	40.18	21500	23300	21250	28000	15100	21550	22457.82	0.52	-6261	25383	23466	21933	20016	18483	24425	20975	31	6450	500	13360	50	1	6174904	1408	-12.78	12.13	12	3.82	-1784.00	1880.00	68200	20230911	-66.57	12000	20240805	90.00	47750	-52.25	20240116	12000	90.00	20240805	68200	-66.57	20230911	12000	90.00	20240805	0.19	N	389500	500	30 억	31984	N	N	0	N	00	N
63	20240821	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22550	1000	2	4.64	3981226650	178569	30.43	21500	23100	21250	28000	15100	21550	22295.17	0.52	-10001	25383	23466	21933	20016	18483	24425	20975	31	6450	500	13360	50	1	6174904	1392	-12.64	11.99	12	2.89	-1784.00	1880.00	68200	20230911	-66.94	12000	20240805	87.92	47750	-52.77	20240116	12000	87.92	20240805	68200	-66.94	20230911	12000	87.92	20240805	0.19	N	389500	500	30 억	31984	N	N	0	N	00	N
64	20240821	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22000	450	2	2.09	2231930350	101538	17.30	21500	22750	21250	28000	15100	21550	21981.23	0.52	-5195	25383	23466	21933	20016	18483	24425	20975	31	6450	500	13360	50	1	6174904	1358	-12.33	11.70	12	1.64	-1784.00	1880.00	68200	20230911	-67.74	12000	20240805	83.33	47750	-53.93	20240116	12000	83.33	20240805	68200	-67.74	20230911	12000	83.33	20240805	0.19	N	389500	500	30 억	31984	N	N	0	N	00	N
65	20240821	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	650	2	3.02	1108947350	50040	8.53	21500	22750	21250	28000	15100	21550	22161.22	0.52	-3836	25383	23466	21933	20016	18483	24425	20975	31	6450	500	13360	50	1	6174904	1371	-12.44	11.81	12	0.81	-1784.00	1880.00	68200	20230911	-67.45	12000	20240805	85.00	47750	-53.51	20240116	12000	85.00	20240805	68200	-67.45	20230911	12000	85.00	20240805	0.19	N	389500	500	30 억	31984	N	N	0	N	00	N
66	20240820	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21550	1770	2	8.95	12761086480	581892	183.79	20500	23850	20400	25700	13850	19780	21930.64	0.75	-14139	22146	20962	19266	18082	16386	21555	18675	31	5920	500	12260	50	1	6174904	1331	-12.08	11.46	12	9.42	-1784.00	1880.00	68200	20230911	-68.40	12000	20240805	79.58	47750	-54.87	20240116	12000	79.58	20240805	68200	-68.40	20230911	12000	79.58	20240805	0.19	N	389500	500	30 억	46071	N	N	0	N	00	N
67	20240820	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21550	1770	2	8.95	12534922530	571372	180.47	20500	23850	20400	25700	13850	19780	21938.33	0.75	-13490	22146	20962	19266	18082	16386	21555	18675	31	5920	500	12260	50	1	6174904	1331	-12.08	11.46	12	9.25	-1784.00	1880.00	68200	20230911	-68.40	12000	20240805	79.58	47750	-54.87	20240116	12000	79.58	20240805	68200	-68.40	20230911	12000	79.58	20240805	0.19	N	389500	500	30 억	46071	N	N	0	N	00	N
68	20240820	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21450	1670	2	8.44	12064474330	549542	173.57	20500	23850	20400	25700	13850	19780	21953.73	0.75	-16548	22146	20962	19266	18082	16386	21555	18675	31	5920	500	12260	50	1	6174904	1325	-12.02	11.41	12	8.90	-1784.00	1880.00	68200	20230911	-68.55	12000	20240805	78.75	47750	-55.08	20240116	12000	78.75	20240805	68200	-68.55	20230911	12000	78.75	20240805	0.19	N	389500	500	30 억	46071	N	N	0	N	00	N
69	20240820	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21900	2120	2	10.72	11574194280	526818	166.40	20500	23850	20400	25700	13850	19780	21970.05	0.75	-19726	22146	20962	19266	18082	16386	21555	18675	31	5920	500	12260	50	1	6174904	1352	-12.28	11.65	12	8.53	-1784.00	1880.00	68200	20230911	-67.89	12000	20240805	82.50	47750	-54.14	20240116	12000	82.50	20240805	68200	-67.89	20230911	12000	82.50	20240805	0.19	N	389500	500	30 억	46071	N	N	0	N	00	N
70	20240820	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21400	1620	2	8.19	10582003980	481281	152.01	20500	23850	20400	25700	13850	19780	21987.21	0.75	-18470	22146	20962	19266	18082	16386	21555	18675	31	5920	500	12260	50	1	6174904	1321	-12.00	11.38	12	7.79	-1784.00	1880.00	68200	20230911	-68.62	12000	20240805	78.33	47750	-55.18	20240116	12000	78.33	20240805	68200	-68.62	20230911	12000	78.33	20240805	0.19	N	389500	500	30 억	46071	N	N	0	N	00	N
71	20240820	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21600	1820	2	9.20	10218111780	464380	146.68	20500	23850	20400	25700	13850	19780	22003.82	0.75	-15041	22146	20962	19266	18082	16386	21555	18675	31	5920	500	12260	50	1	6174904	1334	-12.11	11.49	12	7.52	-1784.00	1880.00	68200	20230911	-68.33	12000	20240805	80.00	47750	-54.76	20240116	12000	80.00	20240805	68200	-68.33	20230911	12000	80.00	20240805	0.19	N	389500	500	30 억	46071	N	N	0	N	00	N
72	20240820	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21500	1720	2	8.70	8848015330	399985	126.34	20500	23850	20400	25700	13850	19780	22120.93	0.75	-9605	22146	20962	19266	18082	16386	21555	18675	31	5920	500	12260	50	1	6174904	1328	-12.05	11.44	12	6.48	-1784.00	1880.00	68200	20230911	-68.48	12000	20240805	79.17	47750	-54.97	20240116	12000	79.17	20240805	68200	-68.48	20230911	12000	79.17	20240805	0.19	N	389500	500	30 억	46071	N	N	0	N	00	N
73	20240820	091158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21800	2020	2	10.21	2539522130	118091	37.30	20500	22450	20400	25700	13850	19780	21504.95	0.75	-5819	22146	20962	19266	18082	16386	21555	18675	31	5920	500	12260	50	1	6174904	1346	-12.22	11.60	12	1.91	-1784.00	1880.00	68200	20230911	-68.04	12000	20240805	81.67	47750	-54.35	20240116	12000	81.67	20240805	68200	-68.04	20230911	12000	81.67	20240805	0.19	N	389500	500	30 억	46071	N	N	0	N	00	N
74	20240819	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19780	580	2	3.02	6014459980	314714	67.13	18900	20450	17570	24950	13440	19200	19110.56	0.74	-834	22220	20710	17980	16470	13740	21465	17225	31	5750	500	11900	10	1	6174904	1221	-11.09	10.52	12	5.10	-1784.00	1880.00	68200	20230911	-71.00	12000	20240805	64.83	47750	-58.58	20240116	12000	64.83	20240805	68200	-71.00	20230911	12000	64.83	20240805	0.24	N	389500	500	30 억	45908	N	N	6	N	00	N
75	20240819	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19900	700	2	3.65	5845568720	306178	65.31	18900	20450	17570	24950	13440	19200	19092.06	0.74	-128	22220	20710	17980	16470	13740	21465	17225	31	5750	500	11900	10	1	6174904	1229	-11.15	10.59	12	4.96	-1784.00	1880.00	68200	20230911	-70.82	12000	20240805	65.83	47750	-58.32	20240116	12000	65.83	20240805	68200	-70.82	20230911	12000	65.83	20240805	0.24	N	389500	500	30 억	45908	N	N	6	N	00	N
76	20240819	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19310	110	2	0.57	4731229660	250311	53.39	18900	20150	17570	24950	13440	19200	18901.39	0.74	-3514	22220	20710	17980	16470	13740	21465	17225	31	5750	500	11900	10	1	6174904	1192	-10.82	10.27	12	4.05	-1784.00	1880.00	68200	20230911	-71.69	12000	20240805	60.92	47750	-59.56	20240116	12000	60.92	20240805	68200	-71.69	20230911	12000	60.92	20240805	0.24	N	389500	500	30 억	45908	N	N	6	N	00	N
77	20240819	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19400	200	2	1.04	4369905230	231751	49.43	18900	20150	17570	24950	13440	19200	18856.02	0.74	-4040	22220	20710	17980	16470	13740	21465	17225	31	5750	500	11900	10	1	6174904	1198	-10.87	10.32	12	3.75	-1784.00	1880.00	68200	20230911	-71.55	12000	20240805	61.67	47750	-59.37	20240116	12000	61.67	20240805	68200	-71.55	20230911	12000	61.67	20240805	0.24	N	389500	500	30 억	45908	N	N	6	N	00	N
78	20240819	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19100	-100	5	-0.52	3761201240	200587	42.78	18900	20150	17570	24950	13440	19200	18750.95	0.74	-2664	22220	20710	17980	16470	13740	21465	17225	31	5750	500	11900	10	1	6174904	1179	-10.71	10.16	12	3.25	-1784.00	1880.00	68200	20230911	-71.99	12000	20240805	59.17	47750	-60.00	20240116	12000	59.17	20240805	68200	-71.99	20230911	12000	59.17	20240805	0.24	N	389500	500	30 억	45908	N	N	6	N	00	N
79	20240819	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18700	-500	5	-2.60	2250393990	122374	26.10	18900	18900	17570	24950	13440	19200	18389.41	0.74	1250	22220	20710	17980	16470	13740	21465	17225	31	5750	500	11900	10	1	6174904	1155	-10.48	9.95	12	1.98	-1784.00	1880.00	68200	20230911	-72.58	12000	20240805	55.83	47750	-60.84	20240116	12000	55.83	20240805	68200	-72.58	20230911	12000	55.83	20240805	0.24	N	389500	500	30 억	45908	N	N	6	N	00	N
80	20240819	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18460	-740	5	-3.85	1937786500	105498	22.50	18900	18900	17570	24950	13440	19200	18367.91	0.74	-731	22220	20710	17980	16470	13740	21465	17225	31	5750	500	11900	10	1	6174904	1140	-10.35	9.82	12	1.71	-1784.00	1880.00	68200	20230911	-72.93	12000	20240805	53.83	47750	-61.34	20240116	12000	53.83	20240805	68200	-72.93	20230911	12000	53.83	20240805	0.24	N	389500	500	30 억	45908	N	N	6	N	00	N
81	20240819	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18150	-1050	5	-5.47	1058395220	57773	12.32	18900	18900	17570	24950	13440	19200	18319.74	0.74	-3669	22220	20710	17980	16470	13740	21465	17225	31	5750	500	11900	10	1	6174904	1121	-10.17	9.65	12	0.94	-1784.00	1880.00	68200	20230911	-73.39	12000	20240805	51.25	47750	-61.99	20240116	12000	51.25	20240805	68200	-73.39	20230911	12000	51.25	20240805	0.24	N	389500	500	30 억	45908	N	N	6	N	00	N
82	20240816	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19200	4090	2	27.07	8161603820	454322	102.30	15440	19490	15250	19640	10580	15110	17962.21	0.69	4725	19070	17090	15470	13490	11870	18080	14480	31	4530	500	9360	10	1	6174904	1186	-10.76	10.21	12	7.36	-1784.00	1880.00	68200	20230911	-71.85	12000	20240805	60.00	47750	-59.79	20240116	12000	60.00	20240805	68200	-71.85	20230911	12000	60.00	20240805	0.24	N	389500	500	30 억	42412	N	N	6	N	00	N
83	20240816	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19460	4350	2	28.79	7523122480	421221	94.85	15440	19490	15250	19640	10580	15110	17860.27	0.69	9261	19070	17090	15470	13490	11870	18080	14480	31	4530	500	9360	10	1	6174904	1202	-10.91	10.35	12	6.82	-1784.00	1880.00	68200	20230911	-71.47	12000	20240805	62.17	47750	-59.25	20240116	12000	62.17	20240805	68200	-71.47	20230911	12000	62.17	20240805	0.24	N	389500	500	30 억	42412	N	N	83	N	00	N
84	20240816	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19060	3950	2	26.14	6092715050	346896	78.11	15440	19300	15250	19640	10580	15110	17563.52	0.69	4806	19070	17090	15470	13490	11870	18080	14480	31	4530	500	9360	10	1	6174904	1177	-10.68	10.14	12	5.62	-1784.00	1880.00	68200	20230911	-72.05	12000	20240805	58.83	47750	-60.08	20240116	12000	58.83	20240805	68200	-72.05	20230911	12000	58.83	20240805	0.24	N	389500	500	30 억	42412	N	N	83	N	00	N
85	20240816	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17100	1990	2	13.17	3098394750	185733	41.82	15440	17980	15250	19640	10580	15110	16681.98	0.69	6874	19070	17090	15470	13490	11870	18080	14480	31	4530	500	9360	10	1	6174904	1056	-9.59	9.10	12	3.01	-1784.00	1880.00	68200	20230911	-74.93	12000	20240805	42.50	47750	-64.19	20240116	12000	42.50	20240805	68200	-74.93	20230911	12000	42.50	20240805	0.24	N	389500	500	30 억	42412	N	N	83	N	00	N
86	20240816	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16760	1650	2	10.92	2974166190	178390	40.17	15440	17980	15250	19640	10580	15110	16672.27	0.69	4796	19070	17090	15470	13490	11870	18080	14480	31	4530	500	9360	10	1	6174904	1035	-9.39	8.91	12	2.89	-1784.00	1880.00	68200	20230911	-75.43	12000	20240805	39.67	47750	-64.90	20240116	12000	39.67	20240805	68200	-75.43	20230911	12000	39.67	20240805	0.24	N	389500	500	30 억	42412	N	N	83	N	00	N
87	20240816	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16810	1700	2	11.25	2725125040	163686	36.86	15440	17980	15250	19640	10580	15110	16648.49	0.69	4410	19070	17090	15470	13490	11870	18080	14480	31	4530	500	9360	10	1	6174904	1038	-9.42	8.94	12	2.65	-1784.00	1880.00	68200	20230911	-75.35	12000	20240805	40.08	47750	-64.80	20240116	12000	40.08	20240805	68200	-75.35	20230911	12000	40.08	20240805	0.24	N	389500	500	30 억	42412	N	N	83	N	00	N
88	20240816	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17010	1900	2	12.57	2303490940	138685	31.23	15440	17980	15250	19640	10580	15110	16609.52	0.69	2428	19070	17090	15470	13490	11870	18080	14480	31	4530	500	9360	10	1	6174904	1050	-9.53	9.05	12	2.25	-1784.00	1880.00	68200	20230911	-75.06	12000	20240805	41.75	47750	-64.38	20240116	12000	41.75	20240805	68200	-75.06	20230911	12000	41.75	20240805	0.24	N	389500	500	30 억	42412	N	N	83	N	00	N
89	20240816	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15300	190	2	1.26	374004180	23856	5.37	15440	16140	15300	19640	10580	15110	15677.57	0.69	-922	19070	17090	15470	13490	11870	18080	14480	31	4530	500	9360	10	1	6174904	945	-8.58	8.14	12	0.39	-1784.00	1880.00	68200	20230911	-77.57	12000	20240805	27.50	47750	-67.96	20240116	12000	27.50	20240805	68200	-77.57	20230911	12000	27.50	20240805	0.24	N	389500	500	30 억	42412	N	N	83	N	00	N
90	20240814	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15110	1400	2	10.21	7108918780	443080	2367.01	13850	17450	13850	17820	9600	13710	16045.24	1.29	-36724	14443	14076	13843	13476	13243	13960	13360	31	4110	500	8500	10	1	6174904	933	-8.47	8.04	12	7.18	-1784.00	1880.00	68200	20230911	-77.84	12000	20240805	25.92	47750	-68.36	20240116	12000	25.92	20240805	68200	-77.84	20230911	12000	25.92	20240805	0.24	N	389500	500	30 억	79497	N	N	83	N	00	N
91	20240814	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15140	1430	2	10.43	7050223280	439194	2346.25	13850	17450	13850	17820	9600	13710	16052.64	1.29	-36886	14443	14076	13843	13476	13243	13960	13360	31	4110	500	8500	10	1	6174904	935	-8.49	8.05	12	7.11	-1784.00	1880.00	68200	20230911	-77.80	12000	20240805	26.17	47750	-68.29	20240116	12000	26.17	20240805	68200	-77.80	20230911	12000	26.17	20240805	0.24	N	389500	500	30 억	79497	N	N	0	N	00	N
92	20240814	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14940	1230	2	8.97	6862146980	426698	2279.49	13850	17450	13850	17820	9600	13710	16081.98	1.29	-38123	14443	14076	13843	13476	13243	13960	13360	31	4110	500	8500	10	1	6174904	923	-8.37	7.95	12	6.91	-1784.00	1880.00	68200	20230911	-78.09	12000	20240805	24.50	47750	-68.71	20240116	12000	24.50	20240805	68200	-78.09	20230911	12000	24.50	20240805	0.24	N	389500	500	30 억	79497	N	N	0	N	00	N
93	20240814	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15300	1590	2	11.60	6310253200	390088	2083.91	13850	17450	13850	17820	9600	13710	16176.49	1.29	-40809	14443	14076	13843	13476	13243	13960	13360	31	4110	500	8500	10	1	6174904	945	-8.58	8.14	12	6.32	-1784.00	1880.00	68200	20230911	-77.57	12000	20240805	27.50	47750	-67.96	20240116	12000	27.50	20240805	68200	-77.57	20230911	12000	27.50	20240805	0.24	N	389500	500	30 억	79497	N	N	0	N	00	N
94	20240814	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16480	2770	2	20.20	5385193380	331282	1769.76	13850	17450	13850	17820	9600	13710	16255.62	1.29	-44584	14443	14076	13843	13476	13243	13960	13360	31	4110	500	8500	10	1	6174904	1018	-9.24	8.77	12	5.36	-1784.00	1880.00	68200	20230911	-75.84	12000	20240805	37.33	47750	-65.49	20240116	12000	37.33	20240805	68200	-75.84	20230911	12000	37.33	20240805	0.24	N	389500	500	30 억	79497	N	N	0	N	00	N
95	20240814	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14140	430	2	3.14	160952030	11299	60.36	13850	14440	13850	17820	9600	13710	14244.80	1.29	3575	14443	14076	13843	13476	13243	13960	13360	31	4110	500	8500	10	1	6174904	873	-7.93	7.52	12	0.18	-1784.00	1880.00	68200	20230911	-79.27	12000	20240805	17.83	47750	-70.39	20240116	12000	17.83	20240805	68200	-79.27	20230911	12000	17.83	20240805	0.24	N	389500	500	30 억	79497	N	N	0	N	00	N
96	20240814	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14240	530	2	3.87	96871980	6826	36.47	13850	14280	13850	17820	9600	13710	14191.62	1.29	2692	14443	14076	13843	13476	13243	13960	13360	31	4110	500	8500	10	1	6174904	879	-7.98	7.57	12	0.11	-1784.00	1880.00	68200	20230911	-79.12	12000	20240805	18.67	47750	-70.18	20240116	12000	18.67	20240805	68200	-79.12	20230911	12000	18.67	20240805	0.24	N	389500	500	30 억	79497	N	N	0	N	00	N
97	20240814	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14060	350	2	2.55	15241750	1075	5.74	13850	14280	13850	17820	9600	13710	14178.37	1.29	257	14443	14076	13843	13476	13243	13960	13360	31	4110	500	8500	10	1	6174904	868	-7.88	7.48	12	0.02	-1784.00	1880.00	68200	20230911	-79.38	12000	20240805	17.17	47750	-70.55	20240116	12000	17.17	20240805	68200	-79.38	20230911	12000	17.17	20240805	0.24	N	389500	500	30 억	79497	N	N	0	N	00	N
98	20240813	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13710	-280	5	-2.00	258160390	18694	109.25	14210	14210	13610	18180	9800	13990	13809.88	1.35	-3600	14450	14220	13780	13550	13110	14335	13665	31	4190	500	8670	10	1	6174904	847	-7.68	7.29	12	0.30	-1784.00	1880.00	68200	20230911	-79.90	12000	20240805	14.25	47750	-71.29	20240116	12000	14.25	20240805	68200	-79.90	20230911	12000	14.25	20240805	0.24	N	389500	500	30 억	83072	N	N	0	N	00	N
99	20240813	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13790	-200	5	-1.43	241673210	17492	102.23	14210	14210	13610	18180	9800	13990	13816.21	1.35	-3721	14450	14220	13780	13550	13110	14335	13665	31	4190	500	8670	10	1	6174904	852	-7.73	7.34	12	0.28	-1784.00	1880.00	68200	20230911	-79.78	12000	20240805	14.92	47750	-71.12	20240116	12000	14.92	20240805	68200	-79.78	20230911	12000	14.92	20240805	0.24	N	389500	500	30 억	83072	N	N	0	N	00	N
100	20240813	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13830	-160	5	-1.14	203803060	14743	86.16	14210	14210	13610	18180	9800	13990	13823.72	1.35	-3018	14450	14220	13780	13550	13110	14335	13665	31	4190	500	8670	10	1	6174904	854	-7.75	7.36	12	0.24	-1784.00	1880.00	68200	20230911	-79.72	12000	20240805	15.25	47750	-71.04	20240116	12000	15.25	20240805	68200	-79.72	20230911	12000	15.25	20240805	0.24	N	389500	500	30 억	83072	N	N	0	N	00	N
101	20240813	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13940	-50	5	-0.36	193845930	14024	81.96	14210	14210	13610	18180	9800	13990	13822.44	1.35	-2895	14450	14220	13780	13550	13110	14335	13665	31	4190	500	8670	10	1	6174904	861	-7.81	7.41	12	0.23	-1784.00	1880.00	68200	20230911	-79.56	12000	20240805	16.17	47750	-70.81	20240116	12000	16.17	20240805	68200	-79.56	20230911	12000	16.17	20240805	0.24	N	389500	500	30 억	83072	N	N	0	N	00	N
102	20240813	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13720	-270	5	-1.93	149591380	10856	63.44	14210	14210	13610	18180	9800	13990	13779.60	1.35	-1384	14450	14220	13780	13550	13110	14335	13665	31	4190	500	8670	10	1	6174904	847	-7.69	7.30	12	0.18	-1784.00	1880.00	68200	20230911	-79.88	12000	20240805	14.33	47750	-71.27	20240116	12000	14.33	20240805	68200	-79.88	20230911	12000	14.33	20240805	0.24	N	389500	500	30 억	83072	N	N	0	N	00	N
103	20240813	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13700	-290	5	-2.07	135952840	9862	57.64	14210	14210	13610	18180	9800	13990	13785.52	1.35	-1361	14450	14220	13780	13550	13110	14335	13665	31	4190	500	8670	10	1	6174904	846	-7.68	7.29	12	0.16	-1784.00	1880.00	68200	20230911	-79.91	12000	20240805	14.17	47750	-71.31	20240116	12000	14.17	20240805	68200	-79.91	20230911	12000	14.17	20240805	0.24	N	389500	500	30 억	83072	N	N	0	N	00	N
104	20240813	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13630	-360	5	-2.57	110899850	8031	46.93	14210	14210	13610	18180	9800	13990	13808.97	1.35	-1002	14450	14220	13780	13550	13110	14335	13665	31	4190	500	8670	10	1	6174904	842	-7.64	7.25	12	0.13	-1784.00	1880.00	68200	20230911	-80.01	12000	20240805	13.58	47750	-71.46	20240116	12000	13.58	20240805	68200	-80.01	20230911	12000	13.58	20240805	0.24	N	389500	500	30 억	83072	N	N	0	N	00	N
105	20240813	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13750	-240	5	-1.72	50212820	3616	21.13	14210	14210	13720	18180	9800	13990	13886.29	1.35	884	14450	14220	13780	13550	13110	14335	13665	31	4190	500	8670	10	1	6174904	849	-7.71	7.31	12	0.06	-1784.00	1880.00	68200	20230911	-79.84	12000	20240805	14.58	47750	-71.20	20240116	12000	14.58	20240805	68200	-79.84	20230911	12000	14.58	20240805	0.24	N	389500	500	30 억	83072	N	N	0	N	00	N
106	20240812	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13990	520	2	3.86	235691930	17062	98.81	13340	14010	13340	17510	9430	13470	13812.29	1.30	2639	13850	13660	13290	13100	12730	13755	13195	31	4040	500	8350	10	1	6174904	864	-7.84	7.44	12	0.28	-1784.00	1880.00	68200	20230911	-79.49	12000	20240805	16.58	47750	-70.70	20240116	12000	16.58	20240805	68200	-79.49	20230911	12000	16.58	20240805	0.24	N	389500	500	30 억	80436	N	N	55	N	00	N
107	20240812	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13880	410	2	3.04	223616670	16196	93.79	13340	14010	13340	17510	9430	13470	13806.91	1.30	2488	13850	13660	13290	13100	12730	13755	13195	31	4040	500	8350	10	1	6174904	857	-7.78	7.38	12	0.26	-1784.00	1880.00	68200	20230911	-79.65	12000	20240805	15.67	47750	-70.93	20240116	12000	15.67	20240805	68200	-79.65	20230911	12000	15.67	20240805	0.24	N	389500	500	30 억	80436	N	N	55	N	00	N
108	20240812	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13860	390	2	2.90	193713560	14040	81.31	13340	14010	13340	17510	9430	13470	13797.26	1.30	1895	13850	13660	13290	13100	12730	13755	13195	31	4040	500	8350	10	1	6174904	856	-7.77	7.37	12	0.23	-1784.00	1880.00	68200	20230911	-79.68	12000	20240805	15.50	47750	-70.97	20240116	12000	15.50	20240805	68200	-79.68	20230911	12000	15.50	20240805	0.24	N	389500	500	30 억	80436	N	N	55	N	00	N
109	20240812	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13800	330	2	2.45	175458500	12720	73.66	13340	14010	13340	17510	9430	13470	13793.91	1.30	1785	13850	13660	13290	13100	12730	13755	13195	31	4040	500	8350	10	1	6174904	852	-7.74	7.34	12	0.21	-1784.00	1880.00	68200	20230911	-79.77	12000	20240805	15.00	47750	-71.10	20240116	12000	15.00	20240805	68200	-79.77	20230911	12000	15.00	20240805	0.24	N	389500	500	30 억	80436	N	N	55	N	00	N
110	20240812	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13740	270	2	2.00	162815690	11802	68.35	13340	14010	13340	17510	9430	13470	13795.60	1.30	1473	13850	13660	13290	13100	12730	13755	13195	31	4040	500	8350	10	1	6174904	848	-7.70	7.31	12	0.19	-1784.00	1880.00	68200	20230911	-79.85	12000	20240805	14.50	47750	-71.23	20240116	12000	14.50	20240805	68200	-79.85	20230911	12000	14.50	20240805	0.24	N	389500	500	30 억	80436	N	N	55	N	00	N
111	20240812	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13870	400	2	2.97	149124790	10809	62.60	13340	14010	13340	17510	9430	13470	13796.35	1.30	1424	13850	13660	13290	13100	12730	13755	13195	31	4040	500	8350	10	1	6174904	856	-7.77	7.38	12	0.18	-1784.00	1880.00	68200	20230911	-79.66	12000	20240805	15.58	47750	-70.95	20240116	12000	15.58	20240805	68200	-79.66	20230911	12000	15.58	20240805	0.24	N	389500	500	30 억	80436	N	N	55	N	00	N
112	20240812	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13900	430	2	3.19	114119380	8298	48.05	13340	13900	13340	17510	9430	13470	13752.64	1.30	2536	13850	13660	13290	13100	12730	13755	13195	31	4040	500	8350	10	1	6174904	858	-7.79	7.39	12	0.13	-1784.00	1880.00	68200	20230911	-79.62	12000	20240805	15.83	47750	-70.89	20240116	12000	15.83	20240805	68200	-79.62	20230911	12000	15.83	20240805	0.24	N	389500	500	30 억	80436	N	N	55	N	00	N
113	20240812	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13710	240	2	1.78	28730320	2121	12.28	13340	13710	13340	17510	9430	13470	13545.65	1.30	1774	13850	13660	13290	13100	12730	13755	13195	31	4040	500	8350	10	1	6174904	847	-7.68	7.29	12	0.03	-1784.00	1880.00	68200	20230911	-79.90	12000	20240805	14.25	47750	-71.29	20240116	12000	14.25	20240805	68200	-79.90	20230911	12000	14.25	20240805	0.24	N	389500	500	30 억	80436	N	N	55	N	00	N
114	20240809	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13470	590	2	4.58	230763600	17266	72.46	12920	13480	12920	16740	9020	12880	13365.18	1.22	5131	13713	13296	12883	12466	12053	13090	12260	31	3860	500	7980	10	1	6174904	832	-7.55	7.16	12	0.28	-1784.00	1880.00	68200	20230911	-80.25	12000	20240805	12.25	47750	-71.79	20240116	12000	12.25	20240805	68200	-80.25	20230911	12000	12.25	20240805	0.23	N	389500	500	30 억	75129	N	N	55	N	00	N
115	20240809	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13430	550	2	4.27	219143080	16402	68.84	12920	13480	12920	16740	9020	12880	13360.75	1.22	4845	13713	13296	12883	12466	12053	13090	12260	31	3860	500	7980	10	1	6174904	829	-7.53	7.14	12	0.27	-1784.00	1880.00	68200	20230911	-80.31	12000	20240805	11.92	47750	-71.87	20240116	12000	11.92	20240805	68200	-80.31	20230911	12000	11.92	20240805	0.23	N	389500	500	30 억	75129	N	N	2	N	00	N
116	20240809	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13360	480	2	3.73	197338470	14775	62.01	12920	13480	12920	16740	9020	12880	13356.24	1.22	4582	13713	13296	12883	12466	12053	13090	12260	31	3860	500	7980	10	1	6174904	825	-7.49	7.11	12	0.24	-1784.00	1880.00	68200	20230911	-80.41	12000	20240805	11.33	47750	-72.02	20240116	12000	11.33	20240805	68200	-80.41	20230911	12000	11.33	20240805	0.23	N	389500	500	30 억	75129	N	N	2	N	00	N
117	20240809	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13430	550	2	4.27	174454830	13068	54.85	12920	13480	12920	16740	9020	12880	13349.77	1.22	4687	13713	13296	12883	12466	12053	13090	12260	31	3860	500	7980	10	1	6174904	829	-7.53	7.14	12	0.21	-1784.00	1880.00	68200	20230911	-80.31	12000	20240805	11.92	47750	-71.87	20240116	12000	11.92	20240805	68200	-80.31	20230911	12000	11.92	20240805	0.23	N	389500	500	30 억	75129	N	N	2	N	00	N
118	20240809	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13390	510	2	3.96	138582020	10398	43.64	12920	13460	12920	16740	9020	12880	13327.76	1.22	3470	13713	13296	12883	12466	12053	13090	12260	31	3860	500	7980	10	1	6174904	827	-7.51	7.12	12	0.17	-1784.00	1880.00	68200	20230911	-80.37	12000	20240805	11.58	47750	-71.96	20240116	12000	11.58	20240805	68200	-80.37	20230911	12000	11.58	20240805	0.23	N	389500	500	30 억	75129	N	N	2	N	00	N
119	20240809	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13290	410	2	3.18	73494980	5527	23.20	12920	13460	12920	16740	9020	12880	13297.45	1.22	1609	13713	13296	12883	12466	12053	13090	12260	31	3860	500	7980	10	1	6174904	821	-7.45	7.07	12	0.09	-1784.00	1880.00	68200	20230911	-80.51	12000	20240805	10.75	47750	-72.17	20240116	12000	10.75	20240805	68200	-80.51	20230911	12000	10.75	20240805	0.23	N	389500	500	30 억	75129	N	N	2	N	00	N
120	20240809	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13350	470	2	3.65	61094420	4593	19.28	12920	13460	12920	16740	9020	12880	13301.64	1.22	1584	13713	13296	12883	12466	12053	13090	12260	31	3860	500	7980	10	1	6174904	824	-7.48	7.10	12	0.07	-1784.00	1880.00	68200	20230911	-80.43	12000	20240805	11.25	47750	-72.04	20240116	12000	11.25	20240805	68200	-80.43	20230911	12000	11.25	20240805	0.23	N	389500	500	30 억	75129	N	N	2	N	00	N
121	20240809	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13380	500	2	3.88	10542550	802	3.37	12920	13380	12920	16740	9020	12880	13145.32	1.22	497	13713	13296	12883	12466	12053	13090	12260	31	3860	500	7980	10	1	6174904	826	-7.50	7.12	12	0.01	-1784.00	1880.00	68200	20230911	-80.38	12000	20240805	11.50	47750	-71.98	20240116	12000	11.50	20240805	68200	-80.38	20230911	12000	11.50	20240805	0.23	N	389500	500	30 억	75129	N	N	2	N	00	N
122	20240808	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12880	-370	5	-2.79	307629130	23818	94.74	13250	13300	12470	17220	9280	13250	12915.83	1.24	-1553	13930	13590	13150	12810	12370	13760	12980	31	3970	500	8210	10	1	6174904	795	-7.22	6.85	12	0.39	-1784.00	1880.00	68200	20230911	-81.11	12000	20240805	7.33	47750	-73.03	20240116	12000	7.33	20240805	68200	-81.11	20230911	12000	7.33	20240805	0.26	N	389500	500	30 억	76682	N	N	2	N	00	N
123	20240808	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12830	-420	5	-3.17	295240840	22856	90.91	13250	13300	12470	17220	9280	13250	12917.43	1.24	-1569	13930	13590	13150	12810	12370	13760	12980	31	3970	500	8210	10	1	6174904	792	-7.19	6.82	12	0.37	-1784.00	1880.00	68200	20230911	-81.19	12000	20240805	6.92	47750	-73.13	20240116	12000	6.92	20240805	68200	-81.19	20230911	12000	6.92	20240805	0.26	N	389500	500	30 억	76682	N	N	3422	N	00	N
124	20240808	141116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13010	-240	5	-1.81	268200670	20764	82.59	13250	13300	12470	17220	9280	13250	12916.62	1.24	-1026	13930	13590	13150	12810	12370	13760	12980	31	3970	500	8210	10	1	6174904	803	-7.29	6.92	12	0.34	-1784.00	1880.00	68200	20230911	-80.92	12000	20240805	8.42	47750	-72.75	20240116	12000	8.42	20240805	68200	-80.92	20230911	12000	8.42	20240805	0.26	N	389500	500	30 억	76682	N	N	3422	N	00	N
125	20240808	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12950	-300	5	-2.26	250245420	19380	77.09	13250	13300	12470	17220	9280	13250	12912.56	1.24	-1579	13930	13590	13150	12810	12370	13760	12980	31	3970	500	8210	10	1	6174904	800	-7.26	6.89	12	0.31	-1784.00	1880.00	68200	20230911	-81.01	12000	20240805	7.92	47750	-72.88	20240116	12000	7.92	20240805	68200	-81.01	20230911	12000	7.92	20240805	0.26	N	389500	500	30 억	76682	N	N	3422	N	00	N
126	20240808	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13110	-140	5	-1.06	196833510	15314	60.91	13250	13300	12470	17220	9280	13250	12853.17	1.24	-1222	13930	13590	13150	12810	12370	13760	12980	31	3970	500	8210	10	1	6174904	810	-7.35	6.97	12	0.25	-1784.00	1880.00	68200	20230911	-80.78	12000	20240805	9.25	47750	-72.54	20240116	12000	9.25	20240805	68200	-80.78	20230911	12000	9.25	20240805	0.26	N	389500	500	30 억	76682	N	N	3422	N	00	N
127	20240808	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12840	-410	5	-3.09	158103590	12337	49.07	13250	13300	12470	17220	9280	13250	12815.40	1.24	-2415	13930	13590	13150	12810	12370	13760	12980	31	3970	500	8210	10	1	6174904	793	-7.20	6.83	12	0.20	-1784.00	1880.00	68200	20230911	-81.17	12000	20240805	7.00	47750	-73.11	20240116	12000	7.00	20240805	68200	-81.17	20230911	12000	7.00	20240805	0.26	N	389500	500	30 억	76682	N	N	3422	N	00	N
128	20240808	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12740	-510	5	-3.85	116466800	9078	36.11	13250	13300	12470	17220	9280	13250	12829.57	1.24	-3110	13930	13590	13150	12810	12370	13760	12980	31	3970	500	8210	10	1	6174904	787	-7.14	6.78	12	0.15	-1784.00	1880.00	68200	20230911	-81.32	12000	20240805	6.17	47750	-73.32	20240116	12000	6.17	20240805	68200	-81.32	20230911	12000	6.17	20240805	0.26	N	389500	500	30 억	76682	N	N	3422	N	00	N
129	20240808	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13110	-140	5	-1.06	14236050	1084	4.31	13250	13300	13020	17220	9280	13250	13132.89	1.24	-4	13930	13590	13150	12810	12370	13760	12980	31	3970	500	8210	10	1	6174904	810	-7.35	6.97	12	0.02	-1784.00	1880.00	68200	20230911	-80.78	12000	20240805	9.25	47750	-72.54	20240116	12000	9.25	20240805	68200	-80.78	20230911	12000	9.25	20240805	0.26	N	389500	500	30 억	76682	N	N	3422	N	00	N
130	20240807	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13250	320	2	2.47	326447980	24609	44.62	12710	13490	12710	16800	9060	12930	13265.39	1.20	2862	14116	13522	13056	12462	11996	13820	12760	31	3870	500	8010	10	1	6174904	818	-7.43	7.05	12	0.40	-1784.00	1880.00	68200	20230911	-80.57	12000	20240805	10.42	47750	-72.25	20240116	12000	10.42	20240805	68200	-80.57	20230911	12000	10.42	20240805	0.27	N	389500	500	30 억	73800	N	N	3422	N	00	N
131	20240807	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13320	390	2	3.02	306505140	23108	41.90	12710	13490	12710	16800	9060	12930	13264.03	1.20	3037	14116	13522	13056	12462	11996	13820	12760	31	3870	500	8010	10	1	6174904	822	-7.47	7.09	12	0.37	-1784.00	1880.00	68200	20230911	-80.47	12000	20240805	11.00	47750	-72.10	20240116	12000	11.00	20240805	68200	-80.47	20230911	12000	11.00	20240805	0.27	N	389500	500	30 억	73800	N	N	419	N	00	N
132	20240807	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13390	460	2	3.56	254969290	19236	34.88	12710	13490	12710	16800	9060	12930	13254.80	1.20	3339	14116	13522	13056	12462	11996	13820	12760	31	3870	500	8010	10	1	6174904	827	-7.51	7.12	12	0.31	-1784.00	1880.00	68200	20230911	-80.37	12000	20240805	11.58	47750	-71.96	20240116	12000	11.58	20240805	68200	-80.37	20230911	12000	11.58	20240805	0.27	N	389500	500	30 억	73800	N	N	419	N	00	N
133	20240807	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13440	510	2	3.94	201144170	15219	27.59	12710	13490	12710	16800	9060	12930	13216.65	1.20	3969	14116	13522	13056	12462	11996	13820	12760	31	3870	500	8010	10	1	6174904	830	-7.53	7.15	12	0.25	-1784.00	1880.00	68200	20230911	-80.29	12000	20240805	12.00	47750	-71.85	20240116	12000	12.00	20240805	68200	-80.29	20230911	12000	12.00	20240805	0.27	N	389500	500	30 억	73800	N	N	419	N	00	N
134	20240807	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13430	500	2	3.87	182446970	13824	25.07	12710	13490	12710	16800	9060	12930	13197.84	1.20	3412	14116	13522	13056	12462	11996	13820	12760	31	3870	500	8010	10	1	6174904	829	-7.53	7.14	12	0.22	-1784.00	1880.00	68200	20230911	-80.31	12000	20240805	11.92	47750	-71.87	20240116	12000	11.92	20240805	68200	-80.31	20230911	12000	11.92	20240805	0.27	N	389500	500	30 억	73800	N	N	419	N	00	N
135	20240807	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13360	430	2	3.33	165403500	12554	22.76	12710	13490	12710	16800	9060	12930	13175.36	1.20	2626	14116	13522	13056	12462	11996	13820	12760	31	3870	500	8010	10	1	6174904	825	-7.49	7.11	12	0.20	-1784.00	1880.00	68200	20230911	-80.41	12000	20240805	11.33	47750	-72.02	20240116	12000	11.33	20240805	68200	-80.41	20230911	12000	11.33	20240805	0.27	N	389500	500	30 억	73800	N	N	419	N	00	N
136	20240807	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13260	330	2	2.55	114359080	8715	15.80	12710	13490	12710	16800	9060	12930	13122.10	1.20	1516	14116	13522	13056	12462	11996	13820	12760	31	3870	500	8010	10	1	6174904	819	-7.43	7.05	12	0.14	-1784.00	1880.00	68200	20230911	-80.56	12000	20240805	10.50	47750	-72.23	20240116	12000	10.50	20240805	68200	-80.56	20230911	12000	10.50	20240805	0.27	N	389500	500	30 억	73800	N	N	419	N	00	N
137	20240807	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13210	280	2	2.17	46573530	3616	6.56	12710	13320	12710	16800	9060	12930	12879.85	1.20	1019	14116	13522	13056	12462	11996	13820	12760	31	3870	500	8010	10	1	6174904	816	-7.40	7.03	12	0.06	-1784.00	1880.00	68200	20230911	-80.63	12000	20240805	10.08	47750	-72.34	20240116	12000	10.08	20240805	68200	-80.63	20230911	12000	10.08	20240805	0.27	N	389500	500	30 억	73800	N	N	419	N	00	N
138	20240806	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12930	330	2	2.62	719532570	54782	69.05	12590	13650	12590	16380	8820	12600	13134.84	0.96	13811	16906	14752	13376	11222	9846	14065	10535	31	3780	500	7810	10	1	6174904	798	-7.25	6.88	12	0.89	-1784.00	1880.00	68200	20230911	-81.04	12000	20240805	7.75	47750	-72.92	20240116	12000	7.75	20240805	68200	-81.04	20230911	12000	7.75	20240805	0.28	N	389500	500	30 억	59080	N	N	419	N	00	N
139	20240806	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13050	450	2	3.57	678522360	51623	65.07	12590	13650	12590	16380	8820	12600	13143.80	0.96	13266	16906	14752	13376	11222	9846	14065	10535	31	3780	500	7810	10	1	6174904	806	-7.32	6.94	12	0.84	-1784.00	1880.00	68200	20230911	-80.87	12000	20240805	8.75	47750	-72.67	20240116	12000	8.75	20240805	68200	-80.87	20230911	12000	8.75	20240805	0.28	N	389500	500	30 억	59080	N	N	56	N	00	N
140	20240806	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12910	310	2	2.46	596668030	45336	57.14	12590	13650	12590	16380	8820	12600	13161.02	0.96	9096	16906	14752	13376	11222	9846	14065	10535	31	3780	500	7810	10	1	6174904	797	-7.24	6.87	12	0.73	-1784.00	1880.00	68200	20230911	-81.07	12000	20240805	7.58	47750	-72.96	20240116	12000	7.58	20240805	68200	-81.07	20230911	12000	7.58	20240805	0.28	N	389500	500	30 억	59080	N	N	56	N	00	N
141	20240806	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13580	980	2	7.78	535195070	40632	51.21	12590	13650	12590	16380	8820	12600	13171.76	0.96	8670	16906	14752	13376	11222	9846	14065	10535	31	3780	500	7810	10	1	6174904	839	-7.61	7.22	12	0.66	-1784.00	1880.00	68200	20230911	-80.09	12000	20240805	13.17	47750	-71.56	20240116	12000	13.17	20240805	68200	-80.09	20230911	12000	13.17	20240805	0.28	N	389500	500	30 억	59080	N	N	56	N	00	N
142	20240806	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13330	730	2	5.79	497715300	37853	47.71	12590	13650	12590	16380	8820	12600	13148.64	0.96	7011	16906	14752	13376	11222	9846	14065	10535	31	3780	500	7810	10	1	6174904	823	-7.47	7.09	12	0.61	-1784.00	1880.00	68200	20230911	-80.45	12000	20240805	11.08	47750	-72.08	20240116	12000	11.08	20240805	68200	-80.45	20230911	12000	11.08	20240805	0.28	N	389500	500	30 억	59080	N	N	56	N	00	N
143	20240806	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13150	550	2	4.37	474877840	36125	45.53	12590	13650	12590	16380	8820	12600	13145.41	0.96	6364	16906	14752	13376	11222	9846	14065	10535	31	3780	500	7810	10	1	6174904	812	-7.37	6.99	12	0.59	-1784.00	1880.00	68200	20230911	-80.72	12000	20240805	9.58	47750	-72.46	20240116	12000	9.58	20240805	68200	-80.72	20230911	12000	9.58	20240805	0.28	N	389500	500	30 억	59080	N	N	56	N	00	N
144	20240806	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13590	990	2	7.86	297588230	22581	28.46	12590	13650	12590	16380	8820	12600	13178.70	0.96	6455	16906	14752	13376	11222	9846	14065	10535	31	3780	500	7810	10	1	6174904	839	-7.62	7.23	12	0.37	-1784.00	1880.00	68200	20230911	-80.07	12000	20240805	13.25	47750	-71.54	20240116	12000	13.25	20240805	68200	-80.07	20230911	12000	13.25	20240805	0.28	N	389500	500	30 억	59080	N	N	56	N	00	N
145	20240806	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12800	200	2	1.59	116659580	9071	11.43	12590	13530	12590	16380	8820	12600	12860.72	0.96	812	16906	14752	13376	11222	9846	14065	10535	31	3780	500	7810	10	1	6174904	790	-7.17	6.81	12	0.15	-1784.00	1880.00	68200	20230911	-81.23	12000	20240805	6.67	47750	-73.19	20240116	12000	6.67	20240805	68200	-81.23	20230911	12000	6.67	20240805	0.28	N	389500	500	30 억	59080	N	N	56	N	00	N
146	20240805	161028	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12600	-3270	5	-20.60	1071409800	78375	326.07	15400	15530	12000	20600	11110	15870	13673.12	0.77	11758	17723	16796	16223	15296	14723	16510	15010	31	4730	500	9830	10	1	6174904	778	-7.06	6.70	12	1.27	-1784.00	1880.00	68200	20230911	-81.52	12000	20240805	5.00	47750	-73.61	20240116	12000	5.00	20240805	68200	-81.52	20230911	12000	5.00	20240805	0.29	N	389500	500	30 억	47693	N	N	56	N	00	N
147	20240805	151047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12600	-3270	5	-20.60	1005732800	73162	304.39	15400	15530	12000	20600	11110	15870	13746.66	0.77	12152	17723	16796	16223	15296	14723	16510	15010	31	4730	500	9830	10	1	6174904	778	-7.06	6.70	12	1.18	-1784.00	1880.00	68200	20230911	-81.52	12000	20240805	5.00	47750	-73.61	20240116	12000	5.00	20240805	68200	-81.52	20230911	12000	5.00	20240805	0.29	N	389500	500	30 억	47693	N	N	1	N	00	N
148	20240805	141047	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13390	-2480	5	-15.63	779966500	55292	230.04	15400	15530	13250	20600	11110	15870	14106.32	0.77	6315	17723	16796	16223	15296	14723	16510	15010	31	4730	500	9830	10	1	6174904	827	-7.51	7.12	12	0.90	-1784.00	1880.00	68200	20230911	-80.37	13250	20240805	1.06	47750	-71.96	20240116	13250	1.06	20240805	68200	-80.37	20230911	13250	1.06	20240805	0.29	N	389500	500	30 억	47693	N	N	1	N	00	N
149	20240805	131046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13780	-2090	5	-13.17	601879390	42110	175.20	15400	15530	13690	20600	11110	15870	14293.03	0.77	4685	17723	16796	16223	15296	14723	16510	15010	31	4730	500	9830	10	1	6174904	851	-7.72	7.33	12	0.68	-1784.00	1880.00	68200	20230911	-79.79	13690	20240805	0.66	47750	-71.14	20240116	13690	0.66	20240805	68200	-79.79	20230911	13690	0.66	20240805	0.29	N	389500	500	30 억	47693	N	N	1	N	00	N
150	20240805	121040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14000	-1870	5	-11.78	505873450	35181	146.37	15400	15530	13700	20600	11110	15870	14379.17	0.77	4035	17723	16796	16223	15296	14723	16510	15010	31	4730	500	9830	10	1	6174904	864	-7.85	7.45	12	0.57	-1784.00	1880.00	68200	20230911	-79.47	13700	20240805	2.19	47750	-70.68	20240116	13700	2.19	20240805	68200	-79.47	20230911	13700	2.19	20240805	0.29	N	389500	500	30 억	47693	N	N	1	N	00	N
151	20240805	111040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14240	-1630	5	-10.27	341589230	23499	97.77	15400	15530	14050	20600	11110	15870	14536.33	0.77	1372	17723	16796	16223	15296	14723	16510	15010	31	4730	500	9830	10	1	6174904	879	-7.98	7.57	12	0.38	-1784.00	1880.00	68200	20230911	-79.12	14050	20240805	1.35	47750	-70.18	20240116	14050	1.35	20240805	68200	-79.12	20230911	14050	1.35	20240805	0.29	N	389500	500	30 억	47693	N	N	1	N	00	N
152	20240805	101036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14380	-1490	5	-9.39	244683370	16735	69.62	15400	15530	14050	20600	11110	15870	14621.06	0.77	1456	17723	16796	16223	15296	14723	16510	15010	31	4730	500	9830	10	1	6174904	888	-8.06	7.65	12	0.27	-1784.00	1880.00	68200	20230911	-78.91	14050	20240805	2.35	47750	-69.88	20240116	14050	2.35	20240805	68200	-78.91	20230911	14050	2.35	20240805	0.29	N	389500	500	30 억	47693	N	N	1	N	00	N
153	20240805	091030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14670	-1200	5	-7.56	56077360	3748	15.59	15400	15530	14050	20600	11110	15870	14961.94	0.77	619	17723	16796	16223	15296	14723	16510	15010	31	4730	500	9830	10	1	6174904	906	-8.22	7.80	12	0.06	-1784.00	1880.00	68200	20230911	-78.49	14050	20240805	4.41	47750	-69.28	20240116	14050	4.41	20240805	68200	-78.49	20230911	14050	4.41	20240805	0.29	N	389500	500	30 억	47693	N	N	1	N	00	N
154	20240802	161022	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15870	-1330	5	-7.73	387686530	23923	174.04	17150	17150	15650	22350	12040	17200	16205.60	0.86	-5029	17900	17550	17070	16720	16240	17725	16895	31	5150	500	10660	10	1	6174904	980	-8.90	8.44	12	0.39	-1784.00	1880.00	68200	20230911	-76.73	15650	20240802	1.41	47750	-66.76	20240116	15650	1.41	20240802	68200	-76.73	20230911	15650	1.41	20240802	0.29	N	389500	500	30 억	52803	N	N	1	N	00	N
155	20240802	151022	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15900	-1300	5	-7.56	366979010	22619	164.55	17150	17150	15650	22350	12040	17200	16224.37	0.86	-4169	17900	17550	17070	16720	16240	17725	16895	31	5150	500	10660	10	1	6174904	982	-8.91	8.46	12	0.37	-1784.00	1880.00	68200	20230911	-76.69	15650	20240802	1.60	47750	-66.70	20240116	15650	1.60	20240802	68200	-76.69	20230911	15650	1.60	20240802	0.29	N	389500	500	30 억	52803	N	N	314	N	00	N
156	20240802	141024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	15980	-1220	5	-7.09	300011610	18393	133.81	17150	17150	15650	22350	12040	17200	16311.18	0.86	-5602	17900	17550	17070	16720	16240	17725	16895	31	5150	500	10660	10	1	6174904	987	-8.96	8.50	12	0.30	-1784.00	1880.00	68200	20230911	-76.57	15650	20240802	2.11	47750	-66.53	20240116	15650	2.11	20240802	68200	-76.57	20230911	15650	2.11	20240802	0.29	N	389500	500	30 억	52803	N	N	314	N	00	N
157	20240802	131023	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16160	-1040	5	-6.05	231460190	14112	102.66	17150	17150	15650	22350	12040	17200	16401.66	0.86	-5363	17900	17550	17070	16720	16240	17725	16895	31	5150	500	10660	10	1	6174904	998	-9.06	8.60	12	0.23	-1784.00	1880.00	68200	20230911	-76.30	15650	20240802	3.26	47750	-66.16	20240116	15650	3.26	20240802	68200	-76.30	20230911	15650	3.26	20240802	0.29	N	389500	500	30 억	52803	N	N	314	N	00	N
158	20240802	121023	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16170	-1030	5	-5.99	200418270	12192	88.69	17150	17150	15650	22350	12040	17200	16438.51	0.86	-4755	17900	17550	17070	16720	16240	17725	16895	31	5150	500	10660	10	1	6174904	998	-9.06	8.60	12	0.20	-1784.00	1880.00	68200	20230911	-76.29	15650	20240802	3.32	47750	-66.14	20240116	15650	3.32	20240802	68200	-76.29	20230911	15650	3.32	20240802	0.29	N	389500	500	30 억	52803	N	N	314	N	00	N
159	20240802	111022	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16430	-770	5	-4.48	160012680	9715	70.68	17150	17150	15650	22350	12040	17200	16470.68	0.86	-3144	17900	17550	17070	16720	16240	17725	16895	31	5150	500	10660	10	1	6174904	1015	-9.21	8.74	12	0.16	-1784.00	1880.00	68200	20230911	-75.91	15650	20240802	4.98	47750	-65.59	20240116	15650	4.98	20240802	68200	-75.91	20230911	15650	4.98	20240802	0.29	N	389500	500	30 억	52803	N	N	314	N	00	N
160	20240802	101018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16530	-670	5	-3.90	123133260	7471	54.35	17150	17150	15650	22350	12040	17200	16481.50	0.86	-2009	17900	17550	17070	16720	16240	17725	16895	31	5150	500	10660	10	1	6174904	1021	-9.27	8.79	12	0.12	-1784.00	1880.00	68200	20230911	-75.76	15650	20240802	5.62	47750	-65.38	20240116	15650	5.62	20240802	68200	-75.76	20230911	15650	5.62	20240802	0.29	N	389500	500	30 억	52803	N	N	314	N	00	N
161	20240802	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16720	-480	5	-2.79	7979620	474	3.45	17150	17150	16650	22350	12040	17200	16834.64	0.86	-128	17900	17550	17070	16720	16240	17725	16895	31	5150	500	10660	10	1	6174904	1032	-9.37	8.89	12	0.01	-1784.00	1880.00	68200	20230911	-75.48	16300	20240731	2.58	47750	-64.98	20240116	16300	2.58	20240731	68200	-75.48	20230911	16300	2.58	20240731	0.29	N	389500	500	30 억	52803	N	N	314	N	00	N
162	20240801	161019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17200	470	2	2.81	234076410	13593	141.08	16590	17420	16590	21700	11720	16730	17220.52	0.75	6656	17016	16872	16586	16442	16156	16945	16515	31	4970	500	10370	10	1	6174904	1062	-9.64	9.15	12	0.22	-1784.00	1880.00	68200	20230911	-74.78	16300	20240731	5.52	47750	-63.98	20240116	16300	5.52	20240731	68200	-74.78	20230911	16300	5.52	20240731	0.29	N	389500	500	30 억	46157	N	N	314	N	00	N
163	20240801	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17270	540	2	3.23	222621980	12928	134.18	16590	17420	16590	21700	11720	16730	17220.14	0.75	6561	17016	16872	16586	16442	16156	16945	16515	31	4970	500	10370	10	1	6174904	1066	-9.68	9.19	12	0.21	-1784.00	1880.00	68200	20230911	-74.68	16300	20240731	5.95	47750	-63.83	20240116	16300	5.95	20240731	68200	-74.68	20230911	16300	5.95	20240731	0.29	N	389500	500	30 억	46157	N	N	7	N	00	N
164	20240801	141032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17380	650	2	3.89	209266600	12157	126.18	16590	17420	16590	21700	11720	16730	17213.67	0.75	6259	17016	16872	16586	16442	16156	16945	16515	31	4970	500	10370	10	1	6174904	1073	-9.74	9.24	12	0.20	-1784.00	1880.00	68200	20230911	-74.52	16300	20240731	6.63	47750	-63.60	20240116	16300	6.63	20240731	68200	-74.52	20230911	16300	6.63	20240731	0.29	N	389500	500	30 억	46157	N	N	7	N	00	N
165	20240801	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17270	540	2	3.23	171425300	9980	103.58	16590	17400	16590	21700	11720	16730	17176.88	0.75	5137	17016	16872	16586	16442	16156	16945	16515	31	4970	500	10370	10	1	6174904	1066	-9.68	9.19	12	0.16	-1784.00	1880.00	68200	20230911	-74.68	16300	20240731	5.95	47750	-63.83	20240116	16300	5.95	20240731	68200	-74.68	20230911	16300	5.95	20240731	0.29	N	389500	500	30 억	46157	N	N	7	N	00	N
166	20240801	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17250	520	2	3.11	147903040	8621	89.48	16590	17400	16590	21700	11720	16730	17156.14	0.75	4091	17016	16872	16586	16442	16156	16945	16515	31	4970	500	10370	10	1	6174904	1065	-9.67	9.18	12	0.14	-1784.00	1880.00	68200	20230911	-74.71	16300	20240731	5.83	47750	-63.87	20240116	16300	5.83	20240731	68200	-74.71	20230911	16300	5.83	20240731	0.29	N	389500	500	30 억	46157	N	N	7	N	00	N
167	20240801	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17200	470	2	2.81	140245660	8178	84.88	16590	17400	16590	21700	11720	16730	17149.14	0.75	3868	17016	16872	16586	16442	16156	16945	16515	31	4970	500	10370	10	1	6174904	1062	-9.64	9.15	12	0.13	-1784.00	1880.00	68200	20230911	-74.78	16300	20240731	5.52	47750	-63.98	20240116	16300	5.52	20240731	68200	-74.78	20230911	16300	5.52	20240731	0.29	N	389500	500	30 억	46157	N	N	7	N	00	N
168	20240801	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17400	670	2	4.00	125960220	7349	76.27	16590	17400	16590	21700	11720	16730	17139.78	0.75	3786	17016	16872	16586	16442	16156	16945	16515	31	4970	500	10370	10	1	6174904	1074	-9.75	9.26	12	0.12	-1784.00	1880.00	68200	20230911	-74.49	16300	20240731	6.75	47750	-63.56	20240116	16300	6.75	20240731	68200	-74.49	20230911	16300	6.75	20240731	0.29	N	389500	500	30 억	46157	N	N	7	N	00	N
169	20240801	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17190	460	2	2.75	39967100	2378	24.68	16590	17190	16590	21700	11720	16730	16807.02	0.75	1481	17016	16872	16586	16442	16156	16945	16515	31	4970	500	10370	10	1	6174904	1061	-9.64	9.14	12	0.04	-1784.00	1880.00	68200	20230911	-74.79	16300	20240731	5.46	47750	-64.00	20240116	16300	5.46	20240731	68200	-74.79	20230911	16300	5.46	20240731	0.29	N	389500	500	30 억	46157	N	N	7	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History