KissMeData/048770/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	5	2	0.17	21880545	7444	50.60	2925	2975	2920	3800	2050	2925	2939.35	0.46	517	2961	2942	2916	2897	2871	2952	2907	78	875	500	1810	5	1	15697991	460	-6.43	1.03	12	0.05	-456.00	2849.00	5430	20230831	-46.04	2600	20240805	12.69	5170	-43.33	20240131	2600	12.69	20240805	5430	-46.04	20230831	2600	12.69	20240805	1.74	N	048770	500	78 억	72794	N	N	N	N
3	20240830	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	25	2	0.85	18962415	6449	43.83	2925	2975	2920	3800	2050	2925	2940.37	0.46	640	2961	2942	2916	2897	2871	2952	2907	78	875	500	1810	5	1	15697991	463	-6.47	1.04	12	0.04	-456.00	2849.00	5430	20230831	-45.67	2600	20240805	13.46	5170	-42.94	20240131	2600	13.46	20240805	5430	-45.67	20230831	2600	13.46	20240805	1.74	N	048770	500	78 억	72794	N	N	N	N
4	20240830	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	20	2	0.68	18173220	6181	42.01	2925	2975	2920	3800	2050	2925	2940.17	0.46	717	2961	2942	2916	2897	2871	2952	2907	78	875	500	1810	5	1	15697991	462	-6.46	1.03	12	0.04	-456.00	2849.00	5430	20230831	-45.76	2600	20240805	13.27	5170	-43.04	20240131	2600	13.27	20240805	5430	-45.76	20230831	2600	13.27	20240805	1.74	N	048770	500	78 억	72794	N	N	N	N
5	20240830	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	5	2	0.17	17911115	6092	41.41	2925	2975	2920	3800	2050	2925	2940.10	0.46	756	2961	2942	2916	2897	2871	2952	2907	78	875	500	1810	5	1	15697991	460	-6.43	1.03	12	0.04	-456.00	2849.00	5430	20230831	-46.04	2600	20240805	12.69	5170	-43.33	20240131	2600	12.69	20240805	5430	-46.04	20230831	2600	12.69	20240805	1.74	N	048770	500	78 억	72794	N	N	N	N
6	20240830	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	10	2	0.34	17043400	5796	39.40	2925	2975	2920	3800	2050	2925	2940.55	0.46	816	2961	2942	2916	2897	2871	2952	2907	78	875	500	1810	5	1	15697991	461	-6.44	1.03	12	0.04	-456.00	2849.00	5430	20230831	-45.95	2600	20240805	12.88	5170	-43.23	20240131	2600	12.88	20240805	5430	-45.95	20230831	2600	12.88	20240805	1.74	N	048770	500	78 억	72794	N	N	N	N
7	20240830	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	35	2	1.20	16975840	5773	39.24	2925	2975	2920	3800	2050	2925	2940.56	0.46	819	2961	2942	2916	2897	2871	2952	2907	78	875	500	1810	5	1	15697991	465	-6.49	1.04	12	0.04	-456.00	2849.00	5430	20230831	-45.49	2600	20240805	13.85	5170	-42.75	20240131	2600	13.85	20240805	5430	-45.49	20230831	2600	13.85	20240805	1.74	N	048770	500	78 억	72794	N	N	N	N
8	20240830	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	30	2	1.03	16857575	5733	38.97	2925	2975	2920	3800	2050	2925	2940.45	0.46	832	2961	2942	2916	2897	2871	2952	2907	78	875	500	1810	5	1	15697991	464	-6.48	1.04	12	0.04	-456.00	2849.00	5430	20230831	-45.58	2600	20240805	13.65	5170	-42.84	20240131	2600	13.65	20240805	5430	-45.58	20230831	2600	13.65	20240805	1.74	N	048770	500	78 억	72794	N	N	N	N
9	20240830	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	0	3	0.00	339460	116	0.79	2925	2935	2925	3800	2050	2925	2926.38	0.46	-30	2961	2942	2916	2897	2871	2952	2907	78	875	500	1810	5	1	15697991	459	-6.41	1.03	12	0.00	-456.00	2849.00	5430	20230831	-46.13	2600	20240805	12.50	5170	-43.42	20240131	2600	12.50	20240805	5430	-46.13	20230831	2600	12.50	20240805	1.74	N	048770	500	78 억	72794	N	N	N	N
10	20240829	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	5	2	0.17	42781245	14711	69.62	2920	2935	2890	3795	2045	2920	2908.11	0.48	-2047	3000	2960	2935	2895	2870	2947	2882	78	875	500	1810	5	1	15697991	459	-6.41	1.03	12	0.09	-456.00	2849.00	5430	20230831	-46.13	2600	20240805	12.50	5170	-43.42	20240131	2600	12.50	20240805	5430	-46.13	20230831	2600	12.50	20240805	1.74	N	048770	500	78 억	74841	N	N	N	N
11	20240829	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-20	5	-0.68	39717520	13657	64.64	2920	2935	2890	3795	2045	2920	2908.22	0.48	-1865	3000	2960	2935	2895	2870	2947	2882	78	875	500	1810	5	1	15697991	455	-6.36	1.02	12	0.09	-456.00	2849.00	5430	20230831	-46.59	2600	20240805	11.54	5170	-43.91	20240131	2600	11.54	20240805	5430	-46.59	20230831	2600	11.54	20240805	1.74	N	048770	500	78 억	74841	N	N	N	N
12	20240829	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-20	5	-0.68	30575405	10506	49.72	2920	2935	2890	3795	2045	2920	2910.28	0.48	-1911	3000	2960	2935	2895	2870	2947	2882	78	875	500	1810	5	1	15697991	455	-6.36	1.02	12	0.07	-456.00	2849.00	5430	20230831	-46.59	2600	20240805	11.54	5170	-43.91	20240131	2600	11.54	20240805	5430	-46.59	20230831	2600	11.54	20240805	1.74	N	048770	500	78 억	74841	N	N	N	N
13	20240829	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-20	5	-0.68	27266020	9368	44.34	2920	2935	2890	3795	2045	2920	2910.55	0.48	-2047	3000	2960	2935	2895	2870	2947	2882	78	875	500	1810	5	1	15697991	455	-6.36	1.02	12	0.06	-456.00	2849.00	5430	20230831	-46.59	2600	20240805	11.54	5170	-43.91	20240131	2600	11.54	20240805	5430	-46.59	20230831	2600	11.54	20240805	1.74	N	048770	500	78 억	74841	N	N	N	N
14	20240829	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-20	5	-0.68	26216220	9006	42.62	2920	2935	2890	3795	2045	2920	2910.97	0.48	-2047	3000	2960	2935	2895	2870	2947	2882	78	875	500	1810	5	1	15697991	455	-6.36	1.02	12	0.06	-456.00	2849.00	5430	20230831	-46.59	2600	20240805	11.54	5170	-43.91	20240131	2600	11.54	20240805	5430	-46.59	20230831	2600	11.54	20240805	1.74	N	048770	500	78 억	74841	N	N	N	N
15	20240829	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-10	5	-0.34	18665140	6403	30.30	2920	2935	2890	3795	2045	2920	2915.06	0.48	-2047	3000	2960	2935	2895	2870	2947	2882	78	875	500	1810	5	1	15697991	457	-6.38	1.02	12	0.04	-456.00	2849.00	5430	20230831	-46.41	2600	20240805	11.92	5170	-43.71	20240131	2600	11.92	20240805	5430	-46.41	20230831	2600	11.92	20240805	1.74	N	048770	500	78 억	74841	N	N	N	N
16	20240829	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	15	2	0.51	12940500	4439	21.01	2920	2935	2890	3795	2045	2920	2915.18	0.48	-2047	3000	2960	2935	2895	2870	2947	2882	78	875	500	1810	5	1	15697991	461	-6.44	1.03	12	0.03	-456.00	2849.00	5430	20230831	-45.95	2600	20240805	12.88	5170	-43.23	20240131	2600	12.88	20240805	5430	-45.95	20230831	2600	12.88	20240805	1.74	N	048770	500	78 억	74841	N	N	N	N
17	20240829	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	10	2	0.34	339040	116	0.55	2920	2930	2910	3795	2045	2920	2922.76	0.48	-46	3000	2960	2935	2895	2870	2947	2882	78	875	500	1810	5	1	15697991	460	-6.43	1.03	12	0.00	-456.00	2849.00	5430	20230831	-46.04	2600	20240805	12.69	5170	-43.33	20240131	2600	12.69	20240805	5430	-46.04	20230831	2600	12.69	20240805	1.74	N	048770	500	78 억	74841	N	N	N	N
18	20240828	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	-50	5	-1.68	61839380	21129	215.21	2945	2975	2910	3860	2080	2970	2926.79	0.48	-1149	3020	2995	2955	2930	2890	3007	2942	78	890	500	1840	5	1	15697991	458	-6.40	1.02	12	0.13	-456.00	2849.00	5430	20230831	-46.22	2600	20240805	12.31	5170	-43.52	20240131	2600	12.31	20240805	5430	-46.22	20230831	2600	12.31	20240805	1.74	N	048770	500	78 억	75990	N	N	N	N
19	20240828	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	-45	5	-1.52	58347005	19933	203.03	2945	2975	2910	3860	2080	2970	2927.16	0.48	-953	3020	2995	2955	2930	2890	3007	2942	78	890	500	1840	5	1	15697991	459	-6.41	1.03	12	0.13	-456.00	2849.00	5430	20230831	-46.13	2600	20240805	12.50	5170	-43.42	20240131	2600	12.50	20240805	5430	-46.13	20230831	2600	12.50	20240805	1.74	N	048770	500	78 억	75990	N	N	N	N
20	20240828	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	-40	5	-1.35	35928670	12245	124.72	2945	2975	2915	3860	2080	2970	2934.15	0.48	-799	3020	2995	2955	2930	2890	3007	2942	78	890	500	1840	5	1	15697991	460	-6.43	1.03	12	0.08	-456.00	2849.00	5430	20230831	-46.04	2600	20240805	12.69	5170	-43.33	20240131	2600	12.69	20240805	5430	-46.04	20230831	2600	12.69	20240805	1.74	N	048770	500	78 억	75990	N	N	N	N
21	20240828	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	-25	5	-0.84	22153450	7534	76.74	2945	2975	2925	3860	2080	2970	2940.46	0.48	-1110	3020	2995	2955	2930	2890	3007	2942	78	890	500	1840	5	1	15697991	462	-6.46	1.03	12	0.05	-456.00	2849.00	5430	20230831	-45.76	2600	20240805	13.27	5170	-43.04	20240131	2600	13.27	20240805	5430	-45.76	20230831	2600	13.27	20240805	1.74	N	048770	500	78 억	75990	N	N	N	N
22	20240828	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	-30	5	-1.01	21001475	7143	72.75	2945	2975	2925	3860	2080	2970	2940.15	0.48	-961	3020	2995	2955	2930	2890	3007	2942	78	890	500	1840	5	1	15697991	462	-6.45	1.03	12	0.05	-456.00	2849.00	5430	20230831	-45.86	2600	20240805	13.08	5170	-43.13	20240131	2600	13.08	20240805	5430	-45.86	20230831	2600	13.08	20240805	1.74	N	048770	500	78 억	75990	N	N	N	N
23	20240828	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	-25	5	-0.84	13443995	4567	46.52	2945	2975	2925	3860	2080	2970	2943.73	0.48	-834	3020	2995	2955	2930	2890	3007	2942	78	890	500	1840	5	1	15697991	462	-6.46	1.03	12	0.03	-456.00	2849.00	5430	20230831	-45.76	2600	20240805	13.27	5170	-43.04	20240131	2600	13.27	20240805	5430	-45.76	20230831	2600	13.27	20240805	1.74	N	048770	500	78 억	75990	N	N	N	N
24	20240828	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	-15	5	-0.51	9754125	3320	33.82	2945	2960	2925	3860	2080	2970	2937.99	0.48	115	3020	2995	2955	2930	2890	3007	2942	78	890	500	1840	5	1	15697991	464	-6.48	1.04	12	0.02	-456.00	2849.00	5430	20230831	-45.58	2600	20240805	13.65	5170	-42.84	20240131	2600	13.65	20240805	5430	-45.58	20230831	2600	13.65	20240805	1.74	N	048770	500	78 억	75990	N	N	N	N
25	20240828	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	-10	5	-0.34	3015710	1024	10.43	2945	2960	2945	3860	2080	2970	2945.03	0.48	-150	3020	2995	2955	2930	2890	3007	2942	78	890	500	1840	5	1	15697991	465	-6.49	1.04	12	0.01	-456.00	2849.00	5430	20230831	-45.49	2600	20240805	13.85	5170	-42.75	20240131	2600	13.85	20240805	5430	-45.49	20230831	2600	13.85	20240805	1.74	N	048770	500	78 억	75990	N	N	N	N
26	20240827	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	15	2	0.51	28886885	9816	148.75	2925	2980	2915	3840	2070	2955	2942.84	0.48	609	3008	2981	2968	2941	2928	2975	2935	78	885	500	1830	5	1	15697991	466	-6.51	1.04	12	0.06	-456.00	2849.00	5430	20230831	-45.30	2600	20240805	14.23	5170	-42.55	20240131	2600	14.23	20240805	5430	-45.30	20230831	2600	14.23	20240805	1.74	N	048770	500	78 억	75380	N	N	N	N
27	20240827	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2975	20	2	0.68	26502875	9011	136.55	2925	2980	2915	3840	2070	2955	2941.17	0.48	623	3008	2981	2968	2941	2928	2975	2935	78	885	500	1830	5	1	15697991	467	-6.52	1.04	12	0.06	-456.00	2849.00	5430	20230831	-45.21	2600	20240805	14.42	5170	-42.46	20240131	2600	14.42	20240805	5430	-45.21	20230831	2600	14.42	20240805	1.74	N	048770	500	78 억	75380	N	N	N	N
28	20240827	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	5	2	0.17	18726940	6379	96.67	2925	2970	2915	3840	2070	2955	2935.72	0.48	623	3008	2981	2968	2941	2928	2975	2935	78	885	500	1830	5	1	15697991	465	-6.49	1.04	12	0.04	-456.00	2849.00	5430	20230831	-45.49	2600	20240805	13.85	5170	-42.75	20240131	2600	13.85	20240805	5430	-45.49	20230831	2600	13.85	20240805	1.74	N	048770	500	78 억	75380	N	N	N	N
29	20240827	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	0	3	0.00	18203045	6202	93.98	2925	2970	2915	3840	2070	2955	2935.03	0.48	622	3008	2981	2968	2941	2928	2975	2935	78	885	500	1830	5	1	15697991	464	-6.48	1.04	12	0.04	-456.00	2849.00	5430	20230831	-45.58	2600	20240805	13.65	5170	-42.84	20240131	2600	13.65	20240805	5430	-45.58	20230831	2600	13.65	20240805	1.74	N	048770	500	78 억	75380	N	N	N	N
30	20240827	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	-5	5	-0.17	17689235	6028	91.35	2925	2970	2915	3840	2070	2955	2934.51	0.48	622	3008	2981	2968	2941	2928	2975	2935	78	885	500	1830	5	1	15697991	463	-6.47	1.04	12	0.04	-456.00	2849.00	5430	20230831	-45.67	2600	20240805	13.46	5170	-42.94	20240131	2600	13.46	20240805	5430	-45.67	20230831	2600	13.46	20240805	1.74	N	048770	500	78 억	75380	N	N	N	N
31	20240827	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	-5	5	-0.17	16511170	5629	85.30	2925	2970	2915	3840	2070	2955	2933.23	0.48	622	3008	2981	2968	2941	2928	2975	2935	78	885	500	1830	5	1	15697991	463	-6.47	1.04	12	0.04	-456.00	2849.00	5430	20230831	-45.67	2600	20240805	13.46	5170	-42.94	20240131	2600	13.46	20240805	5430	-45.67	20230831	2600	13.46	20240805	1.74	N	048770	500	78 억	75380	N	N	N	N
32	20240827	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	5	2	0.17	15110485	5155	78.12	2925	2970	2915	3840	2070	2955	2931.23	0.48	664	3008	2981	2968	2941	2928	2975	2935	78	885	500	1830	5	1	15697991	465	-6.49	1.04	12	0.03	-456.00	2849.00	5430	20230831	-45.49	2600	20240805	13.85	5170	-42.75	20240131	2600	13.85	20240805	5430	-45.49	20230831	2600	13.85	20240805	1.74	N	048770	500	78 억	75380	N	N	N	N
33	20240827	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	10	2	0.34	4501870	1539	23.32	2925	2970	2915	3840	2070	2955	2925.19	0.48	-8	3008	2981	2968	2941	2928	2975	2935	78	885	500	1830	5	1	15697991	465	-6.50	1.04	12	0.01	-456.00	2849.00	5430	20230831	-45.40	2600	20240805	14.04	5170	-42.65	20240131	2600	14.04	20240805	5430	-45.40	20230831	2600	14.04	20240805	1.74	N	048770	500	78 억	75380	N	N	N	N
34	20240826	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	-30	5	-1.01	19173385	6459	48.29	2990	2995	2955	3880	2090	2985	2968.48	0.49	-863	3041	3012	2976	2947	2911	2995	2930	78	895	500	1850	5	1	15697991	464	-6.48	1.04	12	0.04	-456.00	2849.00	5430	20230831	-45.58	2600	20240805	13.65	5170	-42.84	20240131	2600	13.65	20240805	5430	-45.58	20230831	2600	13.65	20240805	1.74	N	048770	500	78 억	76239	N	N	N	N
35	20240826	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	-20	5	-0.67	12985670	4369	32.66	2990	2995	2960	3880	2090	2985	2972.23	0.49	-788	3041	3012	2976	2947	2911	2995	2930	78	895	500	1850	5	1	15697991	465	-6.50	1.04	12	0.03	-456.00	2849.00	5430	20230831	-45.40	2600	20240805	14.04	5170	-42.65	20240131	2600	14.04	20240805	5430	-45.40	20230831	2600	14.04	20240805	1.74	N	048770	500	78 억	76239	N	N	N	N
36	20240826	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	0	3	0.00	10246265	3446	25.76	2990	2995	2965	3880	2090	2985	2973.38	0.49	-613	3041	3012	2976	2947	2911	2995	2930	78	895	500	1850	5	1	15697991	469	-6.55	1.05	12	0.02	-456.00	2849.00	5430	20230831	-45.03	2600	20240805	14.81	5170	-42.26	20240131	2600	14.81	20240805	5430	-45.03	20230831	2600	14.81	20240805	1.74	N	048770	500	78 억	76239	N	N	N	N
37	20240826	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	-20	5	-0.67	9444315	3176	23.74	2990	2995	2965	3880	2090	2985	2973.65	0.49	-613	3041	3012	2976	2947	2911	2995	2930	78	895	500	1850	5	1	15697991	465	-6.50	1.04	12	0.02	-456.00	2849.00	5430	20230831	-45.40	2600	20240805	14.04	5170	-42.65	20240131	2600	14.04	20240805	5430	-45.40	20230831	2600	14.04	20240805	1.74	N	048770	500	78 억	76239	N	N	N	N
38	20240826	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	-15	5	-0.50	4140150	1391	10.40	2990	2995	2965	3880	2090	2985	2976.38	0.49	-271	3041	3012	2976	2947	2911	2995	2930	78	895	500	1850	5	1	15697991	466	-6.51	1.04	12	0.01	-456.00	2849.00	5430	20230831	-45.30	2600	20240805	14.23	5170	-42.55	20240131	2600	14.23	20240805	5430	-45.30	20230831	2600	14.23	20240805	1.74	N	048770	500	78 억	76239	N	N	N	N
39	20240826	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	0	3	0.00	2733095	917	6.86	2990	2995	2965	3880	2090	2985	2980.47	0.49	-238	3041	3012	2976	2947	2911	2995	2930	78	895	500	1850	5	1	15697991	469	-6.55	1.05	12	0.01	-456.00	2849.00	5430	20230831	-45.03	2600	20240805	14.81	5170	-42.26	20240131	2600	14.81	20240805	5430	-45.03	20230831	2600	14.81	20240805	1.74	N	048770	500	78 억	76239	N	N	N	N
40	20240826	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	10	2	0.34	1313020	440	3.29	2990	2995	2965	3880	2090	2985	2984.14	0.49	-225	3041	3012	2976	2947	2911	2995	2930	78	895	500	1850	5	1	15697991	470	-6.57	1.05	12	0.00	-456.00	2849.00	5430	20230831	-44.84	2600	20240805	15.19	5170	-42.07	20240131	2600	15.19	20240805	5430	-44.84	20230831	2600	15.19	20240805	1.74	N	048770	500	78 억	76239	N	N	N	N
41	20240826	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	5	2	0.17	547175	183	1.37	2990	2995	2990	3880	2090	2985	2990.03	0.49	-86	3041	3012	2976	2947	2911	2995	2930	78	895	500	1850	5	1	15697991	469	-6.56	1.05	12	0.00	-456.00	2849.00	5430	20230831	-44.94	2600	20240805	15.00	5170	-42.17	20240131	2600	15.00	20240805	5430	-44.94	20230831	2600	15.00	20240805	1.74	N	048770	500	78 억	76239	N	N	N	N
42	20240823	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-10	5	-0.33	39608070	13376	113.98	3005	3005	2940	3890	2100	2995	2961.13	0.49	-1454	3068	3031	3008	2971	2948	3020	2960	78	895	500	1850	5	1	15697991	469	-6.55	1.05	12	0.09	-456.00	2849.00	5430	20230831	-45.03	2600	20240805	14.81	5170	-42.26	20240131	2600	14.81	20240805	5430	-45.03	20230831	2600	14.81	20240805	1.75	N	048770	500	78 억	77692	N	N	N	N
43	20240823	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-10	5	-0.33	39479710	13333	113.62	3005	3005	2940	3890	2100	2995	2961.05	0.49	-1417	3068	3031	3008	2971	2948	3020	2960	78	895	500	1850	5	1	15697991	469	-6.55	1.05	12	0.08	-456.00	2849.00	5430	20230831	-45.03	2600	20240805	14.81	5170	-42.26	20240131	2600	14.81	20240805	5430	-45.03	20230831	2600	14.81	20240805	1.75	N	048770	500	78 억	77692	N	N	N	N
44	20240823	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	-25	5	-0.83	38330360	12948	110.34	3005	3005	2940	3890	2100	2995	2960.33	0.49	-1368	3068	3031	3008	2971	2948	3020	2960	78	895	500	1850	5	1	15697991	466	-6.51	1.04	12	0.08	-456.00	2849.00	5430	20230831	-45.30	2600	20240805	14.23	5170	-42.55	20240131	2600	14.23	20240805	5430	-45.30	20230831	2600	14.23	20240805	1.75	N	048770	500	78 억	77692	N	N	N	N
45	20240823	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-10	5	-0.33	37446540	12650	107.80	3005	3005	2940	3890	2100	2995	2960.20	0.49	-1094	3068	3031	3008	2971	2948	3020	2960	78	895	500	1850	5	1	15697991	469	-6.55	1.05	12	0.08	-456.00	2849.00	5430	20230831	-45.03	2600	20240805	14.81	5170	-42.26	20240131	2600	14.81	20240805	5430	-45.03	20230831	2600	14.81	20240805	1.75	N	048770	500	78 억	77692	N	N	N	N
46	20240823	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-10	5	-0.33	35114065	11863	101.09	3005	3005	2940	3890	2100	2995	2959.97	0.49	-1165	3068	3031	3008	2971	2948	3020	2960	78	895	500	1850	5	1	15697991	469	-6.55	1.05	12	0.08	-456.00	2849.00	5430	20230831	-45.03	2600	20240805	14.81	5170	-42.26	20240131	2600	14.81	20240805	5430	-45.03	20230831	2600	14.81	20240805	1.75	N	048770	500	78 억	77692	N	N	N	N
47	20240823	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	-40	5	-1.34	26969710	9113	77.66	3005	3005	2940	3890	2100	2995	2959.48	0.49	-460	3068	3031	3008	2971	2948	3020	2960	78	895	500	1850	5	1	15697991	464	-6.48	1.04	12	0.06	-456.00	2849.00	5430	20230831	-45.58	2600	20240805	13.65	5170	-42.84	20240131	2600	13.65	20240805	5430	-45.58	20230831	2600	13.65	20240805	1.75	N	048770	500	78 억	77692	N	N	N	N
48	20240823	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	-25	5	-0.83	11515820	3877	33.04	3005	3005	2950	3890	2100	2995	2970.29	0.49	-616	3068	3031	3008	2971	2948	3020	2960	78	895	500	1850	5	1	15697991	466	-6.51	1.04	12	0.02	-456.00	2849.00	5430	20230831	-45.30	2600	20240805	14.23	5170	-42.55	20240131	2600	14.23	20240805	5430	-45.30	20230831	2600	14.23	20240805	1.75	N	048770	500	78 억	77692	N	N	N	N
49	20240823	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	0	3	0.00	1472245	492	4.19	3005	3005	2985	3890	2100	2995	2992.37	0.49	-465	3068	3031	3008	2971	2948	3020	2960	78	895	500	1850	5	1	15697991	470	-6.57	1.05	12	0.00	-456.00	2849.00	5430	20230831	-44.84	2600	20240805	15.19	5170	-42.07	20240131	2600	15.19	20240805	5430	-44.84	20230831	2600	15.19	20240805	1.75	N	048770	500	78 억	77692	N	N	N	N
50	20240822	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-35	5	-1.16	34799530	11615	77.65	3010	3045	2985	3935	2125	3030	2996.09	0.50	-855	3096	3062	3026	2992	2956	3080	3010	78	905	500	1870	5	1	15697991	470	-6.57	1.05	12	0.07	-456.00	2849.00	5570	20230816	-46.23	2600	20240805	15.19	5170	-42.07	20240131	2600	15.19	20240805	5430	-44.84	20230831	2600	15.19	20240805	1.73	N	048770	500	78 억	78547	N	N	N	N
51	20240822	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-45	5	-1.49	34009470	11351	75.89	3010	3045	2985	3935	2125	3030	2996.17	0.50	-764	3096	3062	3026	2992	2956	3080	3010	78	905	500	1870	5	1	15697991	469	-6.55	1.05	12	0.07	-456.00	2849.00	5570	20230816	-46.41	2600	20240805	14.81	5170	-42.26	20240131	2600	14.81	20240805	5430	-45.03	20230831	2600	14.81	20240805	1.73	N	048770	500	78 억	78547	N	N	N	N
52	20240822	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-30	5	-0.99	28662245	9562	63.93	3010	3045	2985	3935	2125	3030	2997.52	0.50	-737	3096	3062	3026	2992	2956	3080	3010	78	905	500	1870	5	1	15697991	471	-6.58	1.05	12	0.06	-456.00	2849.00	5570	20230816	-46.14	2600	20240805	15.38	5170	-41.97	20240131	2600	15.38	20240805	5430	-44.75	20230831	2600	15.38	20240805	1.73	N	048770	500	78 억	78547	N	N	N	N
53	20240822	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-45	5	-1.49	27727735	9250	61.84	3010	3045	2985	3935	2125	3030	2997.59	0.50	-730	3096	3062	3026	2992	2956	3080	3010	78	905	500	1870	5	1	15697991	469	-6.55	1.05	12	0.06	-456.00	2849.00	5570	20230816	-46.41	2600	20240805	14.81	5170	-42.26	20240131	2600	14.81	20240805	5430	-45.03	20230831	2600	14.81	20240805	1.73	N	048770	500	78 억	78547	N	N	N	N
54	20240822	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-35	5	-1.16	24915190	8309	55.55	3010	3045	2985	3935	2125	3030	2998.58	0.50	-570	3096	3062	3026	2992	2956	3080	3010	78	905	500	1870	5	1	15697991	470	-6.57	1.05	12	0.05	-456.00	2849.00	5570	20230816	-46.23	2600	20240805	15.19	5170	-42.07	20240131	2600	15.19	20240805	5430	-44.84	20230831	2600	15.19	20240805	1.73	N	048770	500	78 억	78547	N	N	N	N
55	20240822	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-35	5	-1.16	21443970	7149	47.79	3010	3045	2990	3935	2125	3030	2999.58	0.50	-41	3096	3062	3026	2992	2956	3080	3010	78	905	500	1870	5	1	15697991	470	-6.57	1.05	12	0.05	-456.00	2849.00	5570	20230816	-46.23	2600	20240805	15.19	5170	-42.07	20240131	2600	15.19	20240805	5430	-44.84	20230831	2600	15.19	20240805	1.73	N	048770	500	78 억	78547	N	N	N	N
56	20240822	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-10	5	-0.33	11463065	3822	25.55	3010	3045	2995	3935	2125	3030	2999.23	0.50	243	3096	3062	3026	2992	2956	3080	3010	78	905	500	1870	5	1	15697991	474	-6.62	1.06	12	0.02	-456.00	2849.00	5570	20230816	-45.78	2600	20240805	16.15	5170	-41.59	20240131	2600	16.15	20240805	5430	-44.38	20230831	2600	16.15	20240805	1.73	N	048770	500	78 억	78547	N	N	N	N
57	20240822	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-10	5	-0.33	373335	124	0.83	3010	3020	3010	3935	2125	3030	3010.77	0.50	-16	3096	3062	3026	2992	2956	3080	3010	78	905	500	1870	5	1	15697991	474	-6.62	1.06	12	0.00	-456.00	2849.00	5570	20230816	-45.78	2600	20240805	16.15	5170	-41.59	20240131	2600	16.15	20240805	5430	-44.38	20230831	2600	16.15	20240805	1.73	N	048770	500	78 억	78547	N	N	N	N
58	20240821	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	5	2	0.17	44282600	14658	107.90	3020	3060	2990	3930	2120	3025	3021.05	0.50	94	3095	3060	3015	2980	2935	3077	2997	78	905	500	1870	5	1	15697991	476	-6.64	1.06	12	0.09	-456.00	2849.00	5570	20230816	-45.60	2600	20240805	16.54	5170	-41.39	20240131	2600	16.54	20240805	5430	-44.20	20230831	2600	16.54	20240805	1.74	N	048770	500	78 억	78453	N	N	N	N
59	20240821	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	0	3	0.00	33197635	10990	80.90	3020	3060	2990	3930	2120	3025	3020.71	0.50	352	3095	3060	3015	2980	2935	3077	2997	78	905	500	1870	5	1	15697991	475	-6.63	1.06	12	0.07	-456.00	2849.00	5570	20230816	-45.69	2600	20240805	16.35	5170	-41.49	20240131	2600	16.35	20240805	5430	-44.29	20230831	2600	16.35	20240805	1.74	N	048770	500	78 억	78453	N	N	N	N
60	20240821	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	5	2	0.17	27619910	9145	67.32	3020	3060	2990	3930	2120	3025	3020.22	0.50	360	3095	3060	3015	2980	2935	3077	2997	78	905	500	1870	5	1	15697991	476	-6.64	1.06	12	0.06	-456.00	2849.00	5570	20230816	-45.60	2600	20240805	16.54	5170	-41.39	20240131	2600	16.54	20240805	5430	-44.20	20230831	2600	16.54	20240805	1.74	N	048770	500	78 억	78453	N	N	N	N
61	20240821	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3010	-15	5	-0.50	25721635	8515	62.68	3020	3060	2990	3930	2120	3025	3020.74	0.50	366	3095	3060	3015	2980	2935	3077	2997	78	905	500	1870	5	1	15697991	473	-6.60	1.06	12	0.05	-456.00	2849.00	5570	20230816	-45.96	2600	20240805	15.77	5170	-41.78	20240131	2600	15.77	20240805	5430	-44.57	20230831	2600	15.77	20240805	1.74	N	048770	500	78 억	78453	N	N	N	N
62	20240821	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-10	5	-0.33	24212245	8014	58.99	3020	3060	2990	3930	2120	3025	3021.24	0.50	393	3095	3060	3015	2980	2935	3077	2997	78	905	500	1870	5	1	15697991	473	-6.61	1.06	12	0.05	-456.00	2849.00	5570	20230816	-45.87	2600	20240805	15.96	5170	-41.68	20240131	2600	15.96	20240805	5430	-44.48	20230831	2600	15.96	20240805	1.74	N	048770	500	78 억	78453	N	N	N	N
63	20240821	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-10	5	-0.33	19386140	6408	47.17	3020	3060	3000	3930	2120	3025	3025.30	0.50	293	3095	3060	3015	2980	2935	3077	2997	78	905	500	1870	5	1	15697991	473	-6.61	1.06	12	0.04	-456.00	2849.00	5570	20230816	-45.87	2600	20240805	15.96	5170	-41.68	20240131	2600	15.96	20240805	5430	-44.48	20230831	2600	15.96	20240805	1.74	N	048770	500	78 억	78453	N	N	N	N
64	20240821	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-10	5	-0.33	14975795	4942	36.38	3020	3060	3005	3930	2120	3025	3030.31	0.50	500	3095	3060	3015	2980	2935	3077	2997	78	905	500	1870	5	1	15697991	473	-6.61	1.06	12	0.03	-456.00	2849.00	5570	20230816	-45.87	2600	20240805	15.96	5170	-41.68	20240131	2600	15.96	20240805	5430	-44.48	20230831	2600	15.96	20240805	1.74	N	048770	500	78 억	78453	N	N	N	N
65	20240821	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-5	5	-0.17	2547890	847	6.23	3020	3020	3005	3930	2120	3025	3008.13	0.50	-15	3095	3060	3015	2980	2935	3077	2997	78	905	500	1870	5	1	15697991	474	-6.62	1.06	12	0.01	-456.00	2849.00	5570	20230816	-45.78	2600	20240805	16.15	5170	-41.59	20240131	2600	16.15	20240805	5430	-44.38	20230831	2600	16.15	20240805	1.74	N	048770	500	78 억	78453	N	N	N	N
66	20240820	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	40	2	1.34	40915775	13575	47.23	2985	3050	2970	3880	2090	2985	3014.05	0.50	676	3061	3022	3001	2962	2941	3012	2952	78	895	500	1850	5	1	15697991	475	-6.63	1.06	12	0.09	-456.00	2849.00	5570	20230816	-45.69	2600	20240805	16.35	5170	-41.49	20240131	2600	16.35	20240805	5430	-44.29	20230831	2600	16.35	20240805	1.74	N	048770	500	78 억	77777	N	N	N	N
67	20240820	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	60	2	2.01	40080570	13299	46.27	2985	3045	2970	3880	2090	2985	3013.80	0.50	655	3061	3022	3001	2962	2941	3012	2952	78	895	500	1850	5	1	15697991	478	-6.68	1.07	12	0.08	-456.00	2849.00	5570	20230816	-45.33	2600	20240805	17.12	5170	-41.10	20240131	2600	17.12	20240805	5430	-43.92	20230831	2600	17.12	20240805	1.74	N	048770	500	78 억	77777	N	N	N	N
68	20240820	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	40	2	1.34	25653725	8544	29.73	2985	3030	2970	3880	2090	2985	3002.54	0.50	755	3061	3022	3001	2962	2941	3012	2952	78	895	500	1850	5	1	15697991	475	-6.63	1.06	12	0.05	-456.00	2849.00	5570	20230816	-45.69	2600	20240805	16.35	5170	-41.49	20240131	2600	16.35	20240805	5430	-44.29	20230831	2600	16.35	20240805	1.74	N	048770	500	78 억	77777	N	N	N	N
69	20240820	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	45	2	1.51	21152445	7054	24.54	2985	3030	2970	3880	2090	2985	2998.65	0.50	590	3061	3022	3001	2962	2941	3012	2952	78	895	500	1850	5	1	15697991	476	-6.64	1.06	12	0.04	-456.00	2849.00	5570	20230816	-45.60	2600	20240805	16.54	5170	-41.39	20240131	2600	16.54	20240805	5430	-44.20	20230831	2600	16.54	20240805	1.74	N	048770	500	78 억	77777	N	N	N	N
70	20240820	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	30	2	1.01	18324750	6116	21.28	2985	3025	2970	3880	2090	2985	2996.20	0.50	635	3061	3022	3001	2962	2941	3012	2952	78	895	500	1850	5	1	15697991	473	-6.61	1.06	12	0.04	-456.00	2849.00	5570	20230816	-45.87	2600	20240805	15.96	5170	-41.68	20240131	2600	15.96	20240805	5430	-44.48	20230831	2600	15.96	20240805	1.74	N	048770	500	78 억	77777	N	N	N	N
71	20240820	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3010	25	2	0.84	13291415	4441	15.45	2985	3025	2970	3880	2090	2985	2992.89	0.50	512	3061	3022	3001	2962	2941	3012	2952	78	895	500	1850	5	1	15697991	473	-6.60	1.06	12	0.03	-456.00	2849.00	5570	20230816	-45.96	2600	20240805	15.77	5170	-41.78	20240131	2600	15.77	20240805	5430	-44.57	20230831	2600	15.77	20240805	1.74	N	048770	500	78 억	77777	N	N	N	N
72	20240820	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3010	25	2	0.84	7863505	2637	9.17	2985	3025	2970	3880	2090	2985	2981.99	0.50	528	3061	3022	3001	2962	2941	3012	2952	78	895	500	1850	5	1	15697991	473	-6.60	1.06	12	0.02	-456.00	2849.00	5570	20230816	-45.96	2600	20240805	15.77	5170	-41.78	20240131	2600	15.77	20240805	5430	-44.57	20230831	2600	15.77	20240805	1.74	N	048770	500	78 억	77777	N	N	N	N
73	20240820	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	15	2	0.50	821565	274	0.95	2985	3000	2985	3880	2090	2985	2998.41	0.50	236	3061	3022	3001	2962	2941	3012	2952	78	895	500	1850	5	1	15697991	471	-6.58	1.05	12	0.00	-456.00	2849.00	5570	20230816	-46.14	2600	20240805	15.38	5170	-41.97	20240131	2600	15.38	20240805	5430	-44.75	20230831	2600	15.38	20240805	1.74	N	048770	500	78 억	77777	N	N	N	N
74	20240819	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-40	5	-1.32	86149460	28742	345.37	3040	3040	2980	3930	2120	3025	2997.34	0.49	134	3061	3042	3026	3007	2991	3042	3007	78	905	500	1870	5	1	15697991	469	-6.55	1.05	12	0.18	-456.00	2849.00	5570	20230816	-46.41	2600	20240805	14.81	5170	-42.26	20240131	2600	14.81	20240805	5430	-45.03	20230831	2600	14.81	20240805	1.73	N	048770	500	78 억	77643	N	N	N	N
75	20240819	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-25	5	-0.83	78476430	26175	314.53	3040	3040	2980	3930	2120	3025	2998.14	0.49	339	3061	3042	3026	3007	2991	3042	3007	78	905	500	1870	5	1	15697991	471	-6.58	1.05	12	0.17	-456.00	2849.00	5570	20230816	-46.14	2600	20240805	15.38	5170	-41.97	20240131	2600	15.38	20240805	5430	-44.75	20230831	2600	15.38	20240805	1.73	N	048770	500	78 억	77643	N	N	N	N
76	20240819	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	-35	5	-1.16	51273855	17093	205.40	3040	3040	2980	3930	2120	3025	2999.70	0.49	390	3061	3042	3026	3007	2991	3042	3007	78	905	500	1870	5	1	15697991	469	-6.56	1.05	12	0.11	-456.00	2849.00	5570	20230816	-46.32	2600	20240805	15.00	5170	-42.17	20240131	2600	15.00	20240805	5430	-44.94	20230831	2600	15.00	20240805	1.73	N	048770	500	78 억	77643	N	N	N	N
77	20240819	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-25	5	-0.83	45481550	15159	182.16	3040	3040	2980	3930	2120	3025	3000.30	0.49	472	3061	3042	3026	3007	2991	3042	3007	78	905	500	1870	5	1	15697991	471	-6.58	1.05	12	0.10	-456.00	2849.00	5570	20230816	-46.14	2600	20240805	15.38	5170	-41.97	20240131	2600	15.38	20240805	5430	-44.75	20230831	2600	15.38	20240805	1.73	N	048770	500	78 억	77643	N	N	N	N
78	20240819	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-25	5	-0.83	42430985	14142	169.94	3040	3040	2980	3930	2120	3025	3000.35	0.49	473	3061	3042	3026	3007	2991	3042	3007	78	905	500	1870	5	1	15697991	471	-6.58	1.05	12	0.09	-456.00	2849.00	5570	20230816	-46.14	2600	20240805	15.38	5170	-41.97	20240131	2600	15.38	20240805	5430	-44.75	20230831	2600	15.38	20240805	1.73	N	048770	500	78 억	77643	N	N	N	N
79	20240819	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-25	5	-0.83	38473470	12832	154.19	3040	3040	2980	3930	2120	3025	2998.24	0.49	367	3061	3042	3026	3007	2991	3042	3007	78	905	500	1870	5	1	15697991	471	-6.58	1.05	12	0.08	-456.00	2849.00	5570	20230816	-46.14	2600	20240805	15.38	5170	-41.97	20240131	2600	15.38	20240805	5430	-44.75	20230831	2600	15.38	20240805	1.73	N	048770	500	78 억	77643	N	N	N	N
80	20240819	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-30	5	-0.99	37230615	12418	149.22	3040	3040	2980	3930	2120	3025	2998.12	0.49	384	3061	3042	3026	3007	2991	3042	3007	78	905	500	1870	5	1	15697991	470	-6.57	1.05	12	0.08	-456.00	2849.00	5570	20230816	-46.23	2600	20240805	15.19	5170	-42.07	20240131	2600	15.19	20240805	5430	-44.84	20230831	2600	15.19	20240805	1.73	N	048770	500	78 억	77643	N	N	N	N
81	20240819	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-5	5	-0.17	1359180	450	5.41	3040	3040	3020	3930	2120	3025	3020.40	0.49	-32	3061	3042	3026	3007	2991	3042	3007	78	905	500	1870	5	1	15697991	474	-6.62	1.06	12	0.00	-456.00	2849.00	5570	20230816	-45.78	2600	20240805	16.15	5170	-41.59	20240131	2600	16.15	20240805	5430	-44.38	20230831	2600	16.15	20240805	1.73	N	048770	500	78 억	77643	N	N	N	N
82	20240816	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	10	2	0.33	25183645	8322	40.22	3025	3045	3010	3915	2115	3015	3026.15	0.50	-1339	3111	3062	2976	2927	2841	3087	2952	78	900	500	1860	5	1	15697991	475	-6.63	1.06	12	0.05	-456.00	2849.00	5570	20230816	-45.69	2600	20240805	16.35	5170	-41.49	20240131	2600	16.35	20240805	5570	-45.69	20230816	2600	16.35	20240805	1.76	N	048770	500	78 억	78917	N	N	N	N
83	20240816	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	10	2	0.33	23904055	7899	38.17	3025	3045	3010	3915	2115	3015	3026.21	0.50	-1337	3111	3062	2976	2927	2841	3087	2952	78	900	500	1860	5	1	15697991	475	-6.63	1.06	12	0.05	-456.00	2849.00	5570	20230816	-45.69	2600	20240805	16.35	5170	-41.49	20240131	2600	16.35	20240805	5570	-45.69	20230816	2600	16.35	20240805	1.76	N	048770	500	78 억	78917	N	N	N	N
84	20240816	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	10	2	0.33	21979530	7263	35.10	3025	3045	3010	3915	2115	3015	3026.23	0.50	-1249	3111	3062	2976	2927	2841	3087	2952	78	900	500	1860	5	1	15697991	475	-6.63	1.06	12	0.05	-456.00	2849.00	5570	20230816	-45.69	2600	20240805	16.35	5170	-41.49	20240131	2600	16.35	20240805	5570	-45.69	20230816	2600	16.35	20240805	1.76	N	048770	500	78 억	78917	N	N	N	N
85	20240816	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	5	2	0.17	17682990	5842	28.23	3025	3045	3010	3915	2115	3015	3026.87	0.50	-1608	3111	3062	2976	2927	2841	3087	2952	78	900	500	1860	5	1	15697991	474	-6.62	1.06	12	0.04	-456.00	2849.00	5570	20230816	-45.78	2600	20240805	16.15	5170	-41.59	20240131	2600	16.15	20240805	5570	-45.78	20230816	2600	16.15	20240805	1.76	N	048770	500	78 억	78917	N	N	N	N
86	20240816	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	5	2	0.17	15754140	5203	25.14	3025	3045	3010	3915	2115	3015	3027.90	0.50	-1636	3111	3062	2976	2927	2841	3087	2952	78	900	500	1860	5	1	15697991	474	-6.62	1.06	12	0.03	-456.00	2849.00	5570	20230816	-45.78	2600	20240805	16.15	5170	-41.59	20240131	2600	16.15	20240805	5570	-45.78	20230816	2600	16.15	20240805	1.76	N	048770	500	78 억	78917	N	N	N	N
87	20240816	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3040	25	2	0.83	12884305	4252	20.55	3025	3045	3015	3915	2115	3015	3030.18	0.50	-1008	3111	3062	2976	2927	2841	3087	2952	78	900	500	1860	5	1	15697991	477	-6.67	1.07	12	0.03	-456.00	2849.00	5570	20230816	-45.42	2600	20240805	16.92	5170	-41.20	20240131	2600	16.92	20240805	5570	-45.42	20230816	2600	16.92	20240805	1.76	N	048770	500	78 억	78917	N	N	N	N
88	20240816	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	20	2	0.66	8542305	2818	13.62	3025	3045	3015	3915	2115	3015	3031.34	0.50	-795	3111	3062	2976	2927	2841	3087	2952	78	900	500	1860	5	1	15697991	476	-6.66	1.07	12	0.02	-456.00	2849.00	5570	20230816	-45.51	2600	20240805	16.73	5170	-41.30	20240131	2600	16.73	20240805	5570	-45.51	20230816	2600	16.73	20240805	1.76	N	048770	500	78 억	78917	N	N	N	N
89	20240816	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	20	2	0.66	2051610	678	3.28	3025	3035	3020	3915	2115	3015	3025.97	0.50	-92	3111	3062	2976	2927	2841	3087	2952	78	900	500	1860	5	1	15697991	476	-6.66	1.07	12	0.00	-456.00	2849.00	5570	20230816	-45.51	2600	20240805	16.73	5170	-41.30	20240131	2600	16.73	20240805	5570	-45.51	20230816	2600	16.73	20240805	1.76	N	048770	500	78 억	78917	N	N	N	N
90	20240814	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	105	2	3.61	61573260	20593	100.94	2890	3025	2890	3780	2040	2910	2990.01	0.50	988	3006	2957	2916	2867	2826	2982	2892	78	870	500	1800	5	1	15697991	473	-6.61	1.06	12	0.13	-456.00	2849.00	5570	20230816	-45.87	2600	20240805	15.96	5170	-41.68	20240131	2600	15.96	20240805	5570	-45.87	20230816	2600	15.96	20240805	1.76	N	048770	500	78 억	77929	N	N	N	N
91	20240814	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	90	2	3.09	53573115	17936	87.92	2890	3025	2890	3780	2040	2910	2986.90	0.50	770	3006	2957	2916	2867	2826	2982	2892	78	870	500	1800	5	1	15697991	471	-6.58	1.05	12	0.11	-456.00	2849.00	5570	20230816	-46.14	2600	20240805	15.38	5170	-41.97	20240131	2600	15.38	20240805	5570	-46.14	20230816	2600	15.38	20240805	1.76	N	048770	500	78 억	77929	N	N	N	N
92	20240814	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	90	2	3.09	53335905	17857	87.53	2890	3025	2890	3780	2040	2910	2986.83	0.50	751	3006	2957	2916	2867	2826	2982	2892	78	870	500	1800	5	1	15697991	471	-6.58	1.05	12	0.11	-456.00	2849.00	5570	20230816	-46.14	2600	20240805	15.38	5170	-41.97	20240131	2600	15.38	20240805	5570	-46.14	20230816	2600	15.38	20240805	1.76	N	048770	500	78 억	77929	N	N	N	N
93	20240814	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	90	2	3.09	52864835	17700	86.76	2890	3025	2890	3780	2040	2910	2986.71	0.50	774	3006	2957	2916	2867	2826	2982	2892	78	870	500	1800	5	1	15697991	471	-6.58	1.05	12	0.11	-456.00	2849.00	5570	20230816	-46.14	2600	20240805	15.38	5170	-41.97	20240131	2600	15.38	20240805	5570	-46.14	20230816	2600	15.38	20240805	1.76	N	048770	500	78 억	77929	N	N	N	N
94	20240814	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	90	2	3.09	52588015	17608	86.31	2890	3025	2890	3780	2040	2910	2986.60	0.50	778	3006	2957	2916	2867	2826	2982	2892	78	870	500	1800	5	1	15697991	471	-6.58	1.05	12	0.11	-456.00	2849.00	5570	20230816	-46.14	2600	20240805	15.38	5170	-41.97	20240131	2600	15.38	20240805	5570	-46.14	20230816	2600	15.38	20240805	1.76	N	048770	500	78 억	77929	N	N	N	N
95	20240814	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	115	2	3.95	38929335	13062	64.03	2890	3025	2890	3780	2040	2910	2980.35	0.50	479	3006	2957	2916	2867	2826	2982	2892	78	870	500	1800	5	1	15697991	475	-6.63	1.06	12	0.08	-456.00	2849.00	5570	20230816	-45.69	2600	20240805	16.35	5170	-41.49	20240131	2600	16.35	20240805	5570	-45.69	20230816	2600	16.35	20240805	1.76	N	048770	500	78 억	77929	N	N	N	N
96	20240814	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	90	2	3.09	23671715	7992	39.17	2890	3000	2890	3780	2040	2910	2961.93	0.50	713	3006	2957	2916	2867	2826	2982	2892	78	870	500	1800	5	1	15697991	471	-6.58	1.05	12	0.05	-456.00	2849.00	5570	20230816	-46.14	2600	20240805	15.38	5170	-41.97	20240131	2600	15.38	20240805	5570	-46.14	20230816	2600	15.38	20240805	1.76	N	048770	500	78 억	77929	N	N	N	N
97	20240814	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	20	2	0.69	650105	224	1.10	2890	2930	2890	3780	2040	2910	2902.25	0.50	18	3006	2957	2916	2867	2826	2982	2892	78	870	500	1800	5	1	15697991	460	-6.43	1.03	12	0.00	-456.00	2849.00	5570	20230816	-47.40	2600	20240805	12.69	5170	-43.33	20240131	2600	12.69	20240805	5570	-47.40	20230816	2600	12.69	20240805	1.76	N	048770	500	78 억	77929	N	N	N	N
98	20240813	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-25	5	-0.85	59299630	20401	75.59	2905	2965	2875	3815	2055	2935	2906.70	0.52	-3433	3041	2987	2931	2877	2821	2990	2880	78	880	500	1810	5	1	15697991	457	-6.38	1.02	12	0.13	-456.00	2849.00	5570	20230816	-47.76	2600	20240805	11.92	5170	-43.71	20240131	2600	11.92	20240805	5570	-47.76	20230816	2600	11.92	20240805	1.76	N	048770	500	78 억	81344	N	N	N	N
99	20240813	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-20	5	-0.68	58644730	20176	74.76	2905	2965	2875	3815	2055	2935	2906.66	0.52	-3497	3041	2987	2931	2877	2821	2990	2880	78	880	500	1810	5	1	15697991	458	-6.39	1.02	12	0.13	-456.00	2849.00	5570	20230816	-47.67	2600	20240805	12.12	5170	-43.62	20240131	2600	12.12	20240805	5570	-47.67	20230816	2600	12.12	20240805	1.76	N	048770	500	78 억	81344	N	N	N	N
100	20240813	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-25	5	-0.85	34078830	11697	43.34	2905	2965	2890	3815	2055	2935	2913.47	0.52	-3521	3041	2987	2931	2877	2821	2990	2880	78	880	500	1810	5	1	15697991	457	-6.38	1.02	12	0.07	-456.00	2849.00	5570	20230816	-47.76	2600	20240805	11.92	5170	-43.71	20240131	2600	11.92	20240805	5570	-47.76	20230816	2600	11.92	20240805	1.76	N	048770	500	78 억	81344	N	N	N	N
101	20240813	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	-15	5	-0.51	29926720	10274	38.07	2905	2965	2890	3815	2055	2935	2912.86	0.52	-3528	3041	2987	2931	2877	2821	2990	2880	78	880	500	1810	5	1	15697991	458	-6.40	1.02	12	0.07	-456.00	2849.00	5570	20230816	-47.58	2600	20240805	12.31	5170	-43.52	20240131	2600	12.31	20240805	5570	-47.58	20230816	2600	12.31	20240805	1.76	N	048770	500	78 억	81344	N	N	N	N
102	20240813	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-35	5	-1.19	25518825	8764	32.47	2905	2965	2890	3815	2055	2935	2911.78	0.52	-3149	3041	2987	2931	2877	2821	2990	2880	78	880	500	1810	5	1	15697991	455	-6.36	1.02	12	0.06	-456.00	2849.00	5570	20230816	-47.94	2600	20240805	11.54	5170	-43.91	20240131	2600	11.54	20240805	5570	-47.94	20230816	2600	11.54	20240805	1.76	N	048770	500	78 억	81344	N	N	N	N
103	20240813	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-35	5	-1.19	24456625	8398	31.12	2905	2965	2890	3815	2055	2935	2912.20	0.52	-3334	3041	2987	2931	2877	2821	2990	2880	78	880	500	1810	5	1	15697991	455	-6.36	1.02	12	0.05	-456.00	2849.00	5570	20230816	-47.94	2600	20240805	11.54	5170	-43.91	20240131	2600	11.54	20240805	5570	-47.94	20230816	2600	11.54	20240805	1.76	N	048770	500	78 억	81344	N	N	N	N
104	20240813	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	-30	5	-1.02	11593555	3958	14.67	2905	2965	2895	3815	2055	2935	2929.14	0.52	-2111	3041	2987	2931	2877	2821	2990	2880	78	880	500	1810	5	1	15697991	456	-6.37	1.02	12	0.03	-456.00	2849.00	5570	20230816	-47.85	2600	20240805	11.73	5170	-43.81	20240131	2600	11.73	20240805	5570	-47.85	20230816	2600	11.73	20240805	1.76	N	048770	500	78 억	81344	N	N	N	N
105	20240813	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	0	3	0.00	6135680	2085	7.73	2905	2965	2905	3815	2055	2935	2942.77	0.52	-1314	3041	2987	2931	2877	2821	2990	2880	78	880	500	1810	5	1	15697991	461	-6.44	1.03	12	0.01	-456.00	2849.00	5570	20230816	-47.31	2600	20240805	12.88	5170	-43.23	20240131	2600	12.88	20240805	5570	-47.31	20230816	2600	12.88	20240805	1.76	N	048770	500	78 억	81344	N	N	N	N
106	20240812	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	-30	5	-1.01	79163785	26987	183.36	2935	2985	2875	3850	2080	2965	2933.40	0.52	-361	3015	2990	2940	2915	2865	3002	2927	78	885	500	1830	5	1	15697991	461	-6.44	1.03	12	0.17	-456.00	2849.00	5570	20230816	-47.31	2600	20240805	12.88	5170	-43.23	20240131	2600	12.88	20240805	5570	-47.31	20230816	2600	12.88	20240805	1.76	N	048770	500	78 억	81705	N	N	N	N
107	20240812	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	-20	5	-0.67	75521060	25748	174.94	2935	2985	2875	3850	2080	2965	2933.08	0.52	-359	3015	2990	2940	2915	2865	3002	2927	78	885	500	1830	5	1	15697991	462	-6.46	1.03	12	0.16	-456.00	2849.00	5570	20230816	-47.13	2600	20240805	13.27	5170	-43.04	20240131	2600	13.27	20240805	5570	-47.13	20230816	2600	13.27	20240805	1.76	N	048770	500	78 억	81705	N	N	N	N
108	20240812	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	-25	5	-0.84	72761360	24809	168.56	2935	2985	2875	3850	2080	2965	2932.86	0.52	-314	3015	2990	2940	2915	2865	3002	2927	78	885	500	1830	5	1	15697991	462	-6.45	1.03	12	0.16	-456.00	2849.00	5570	20230816	-47.22	2600	20240805	13.08	5170	-43.13	20240131	2600	13.08	20240805	5570	-47.22	20230816	2600	13.08	20240805	1.76	N	048770	500	78 억	81705	N	N	N	N
109	20240812	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	-5	5	-0.17	65504545	22336	151.76	2935	2985	2875	3850	2080	2965	2932.69	0.52	-181	3015	2990	2940	2915	2865	3002	2927	78	885	500	1830	5	1	15697991	465	-6.49	1.04	12	0.14	-456.00	2849.00	5570	20230816	-46.86	2600	20240805	13.85	5170	-42.75	20240131	2600	13.85	20240805	5570	-46.86	20230816	2600	13.85	20240805	1.76	N	048770	500	78 억	81705	N	N	N	N
110	20240812	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	5	2	0.17	63300070	21592	146.70	2935	2985	2875	3850	2080	2965	2931.64	0.52	-258	3015	2990	2940	2915	2865	3002	2927	78	885	500	1830	5	1	15697991	466	-6.51	1.04	12	0.14	-456.00	2849.00	5570	20230816	-46.68	2600	20240805	14.23	5170	-42.55	20240131	2600	14.23	20240805	5570	-46.68	20230816	2600	14.23	20240805	1.76	N	048770	500	78 억	81705	N	N	N	N
111	20240812	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	-20	5	-0.67	47844085	16346	111.06	2935	2980	2875	3850	2080	2965	2926.96	0.52	242	3015	2990	2940	2915	2865	3002	2927	78	885	500	1830	5	1	15697991	462	-6.46	1.03	12	0.10	-456.00	2849.00	5570	20230816	-47.13	2600	20240805	13.27	5170	-43.04	20240131	2600	13.27	20240805	5570	-47.13	20230816	2600	13.27	20240805	1.76	N	048770	500	78 억	81705	N	N	N	N
112	20240812	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	-25	5	-0.84	34226820	11698	79.48	2935	2980	2875	3850	2080	2965	2925.87	0.52	286	3015	2990	2940	2915	2865	3002	2927	78	885	500	1830	5	1	15697991	462	-6.45	1.03	12	0.07	-456.00	2849.00	5570	20230816	-47.22	2600	20240805	13.08	5170	-43.13	20240131	2600	13.08	20240805	5570	-47.22	20230816	2600	13.08	20240805	1.76	N	048770	500	78 억	81705	N	N	N	N
113	20240812	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2975	10	2	0.34	2747200	936	6.36	2935	2975	2935	3850	2080	2965	2935.04	0.52	-137	3015	2990	2940	2915	2865	3002	2927	78	885	500	1830	5	1	15697991	467	-6.52	1.04	12	0.01	-456.00	2849.00	5570	20230816	-46.59	2600	20240805	14.42	5170	-42.46	20240131	2600	14.42	20240805	5570	-46.59	20230816	2600	14.42	20240805	1.76	N	048770	500	78 억	81705	N	N	N	N
114	20240809	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	50	2	1.72	42238010	14400	90.30	2890	2965	2890	3785	2045	2915	2933.20	0.50	3919	3058	2986	2913	2841	2768	2950	2805	78	870	500	1800	5	1	15697991	465	-6.50	1.04	12	0.09	-456.00	2849.00	5570	20230816	-46.77	2600	20240805	14.04	5170	-42.65	20240131	2600	14.04	20240805	5570	-46.77	20230816	2600	14.04	20240805	1.78	N	048770	500	78 억	77786	N	N	N	N
115	20240809	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	25	2	0.86	41050060	13999	87.78	2890	2965	2890	3785	2045	2915	2932.36	0.50	3913	3058	2986	2913	2841	2768	2950	2805	78	870	500	1800	5	1	15697991	462	-6.45	1.03	12	0.09	-456.00	2849.00	5570	20230816	-47.22	2600	20240805	13.08	5170	-43.13	20240131	2600	13.08	20240805	5570	-47.22	20230816	2600	13.08	20240805	1.78	N	048770	500	78 억	77786	N	N	N	N
116	20240809	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	45	2	1.54	39896195	13608	85.33	2890	2965	2890	3785	2045	2915	2931.82	0.50	3895	3058	2986	2913	2841	2768	2950	2805	78	870	500	1800	5	1	15697991	465	-6.49	1.04	12	0.09	-456.00	2849.00	5570	20230816	-46.86	2600	20240805	13.85	5170	-42.75	20240131	2600	13.85	20240805	5570	-46.86	20230816	2600	13.85	20240805	1.78	N	048770	500	78 억	77786	N	N	N	N
117	20240809	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	35	2	1.20	36724955	12535	78.60	2890	2960	2890	3785	2045	2915	2929.79	0.50	4287	3058	2986	2913	2841	2768	2950	2805	78	870	500	1800	5	1	15697991	463	-6.47	1.04	12	0.08	-456.00	2849.00	5570	20230816	-47.04	2600	20240805	13.46	5170	-42.94	20240131	2600	13.46	20240805	5570	-47.04	20230816	2600	13.46	20240805	1.78	N	048770	500	78 억	77786	N	N	N	N
118	20240809	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	30	2	1.03	30560910	10442	65.48	2890	2960	2890	3785	2045	2915	2926.73	0.50	2735	3058	2986	2913	2841	2768	2950	2805	78	870	500	1800	5	1	15697991	462	-6.46	1.03	12	0.07	-456.00	2849.00	5570	20230816	-47.13	2600	20240805	13.27	5170	-43.04	20240131	2600	13.27	20240805	5570	-47.13	20230816	2600	13.27	20240805	1.78	N	048770	500	78 억	77786	N	N	N	N
119	20240809	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	20	2	0.69	24353005	8334	52.26	2890	2955	2890	3785	2045	2915	2922.13	0.50	2217	3058	2986	2913	2841	2768	2950	2805	78	870	500	1800	5	1	15697991	461	-6.44	1.03	12	0.05	-456.00	2849.00	5570	20230816	-47.31	2600	20240805	12.88	5170	-43.23	20240131	2600	12.88	20240805	5570	-47.31	20230816	2600	12.88	20240805	1.78	N	048770	500	78 억	77786	N	N	N	N
120	20240809	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	25	2	0.86	17718265	6062	38.01	2890	2955	2890	3785	2045	2915	2922.84	0.50	941	3058	2986	2913	2841	2768	2950	2805	78	870	500	1800	5	1	15697991	462	-6.45	1.03	12	0.04	-456.00	2849.00	5570	20230816	-47.22	2600	20240805	13.08	5170	-43.13	20240131	2600	13.08	20240805	5570	-47.22	20230816	2600	13.08	20240805	1.78	N	048770	500	78 억	77786	N	N	N	N
121	20240809	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	25	2	0.86	6536235	2253	14.13	2890	2940	2890	3785	2045	2915	2901.13	0.50	510	3058	2986	2913	2841	2768	2950	2805	78	870	500	1800	5	1	15697991	462	-6.45	1.03	12	0.01	-456.00	2849.00	5570	20230816	-47.22	2600	20240805	13.08	5170	-43.13	20240131	2600	13.08	20240805	5570	-47.22	20230816	2600	13.08	20240805	1.78	N	048770	500	78 억	77786	N	N	N	N
122	20240808	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-40	5	-1.35	45723920	15756	33.48	2955	2985	2840	3840	2070	2955	2902.00	0.50	-221	3161	3057	2896	2792	2631	3110	2845	78	885	500	1830	5	1	15697991	458	-6.39	1.02	12	0.10	-456.00	2849.00	5570	20230816	-47.67	2600	20240805	12.12	5170	-43.62	20240131	2600	12.12	20240805	5570	-47.67	20230816	2600	12.12	20240805	1.87	N	048770	500	78 억	77857	N	N	N	N
123	20240808	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-45	5	-1.52	41624935	14350	30.49	2955	2985	2840	3840	2070	2955	2900.69	0.50	-163	3161	3057	2896	2792	2631	3110	2845	78	885	500	1830	5	1	15697991	457	-6.38	1.02	12	0.09	-456.00	2849.00	5570	20230816	-47.76	2600	20240805	11.92	5170	-43.71	20240131	2600	11.92	20240805	5570	-47.76	20230816	2600	11.92	20240805	1.87	N	048770	500	78 억	77857	N	N	N	N
124	20240808	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	-35	5	-1.18	38917005	13420	28.52	2955	2985	2840	3840	2070	2955	2899.93	0.50	-963	3161	3057	2896	2792	2631	3110	2845	78	885	500	1830	5	1	15697991	458	-6.40	1.02	12	0.09	-456.00	2849.00	5570	20230816	-47.58	2600	20240805	12.31	5170	-43.52	20240131	2600	12.31	20240805	5570	-47.58	20230816	2600	12.31	20240805	1.87	N	048770	500	78 억	77857	N	N	N	N
125	20240808	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	-35	5	-1.18	30156020	10409	22.12	2955	2985	2840	3840	2070	2955	2897.11	0.50	-713	3161	3057	2896	2792	2631	3110	2845	78	885	500	1830	5	1	15697991	458	-6.40	1.02	12	0.07	-456.00	2849.00	5570	20230816	-47.58	2600	20240805	12.31	5170	-43.52	20240131	2600	12.31	20240805	5570	-47.58	20230816	2600	12.31	20240805	1.87	N	048770	500	78 억	77857	N	N	N	N
126	20240808	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-65	5	-2.20	25412695	8768	18.63	2955	2985	2840	3840	2070	2955	2898.35	0.50	-747	3161	3057	2896	2792	2631	3110	2845	78	885	500	1830	5	1	15697991	454	-6.34	1.01	12	0.06	-456.00	2849.00	5570	20230816	-48.11	2600	20240805	11.15	5170	-44.10	20240131	2600	11.15	20240805	5570	-48.11	20230816	2600	11.15	20240805	1.87	N	048770	500	78 억	77857	N	N	N	N
127	20240808	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-55	5	-1.86	23649410	8160	17.34	2955	2985	2840	3840	2070	2955	2898.21	0.50	-634	3161	3057	2896	2792	2631	3110	2845	78	885	500	1830	5	1	15697991	455	-6.36	1.02	12	0.05	-456.00	2849.00	5570	20230816	-47.94	2600	20240805	11.54	5170	-43.91	20240131	2600	11.54	20240805	5570	-47.94	20230816	2600	11.54	20240805	1.87	N	048770	500	78 억	77857	N	N	N	N
128	20240808	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	-100	5	-3.38	23160060	7991	16.98	2955	2985	2840	3840	2070	2955	2898.27	0.50	-579	3161	3057	2896	2792	2631	3110	2845	78	885	500	1830	5	1	15697991	448	-6.26	1.00	12	0.05	-456.00	2849.00	5570	20230816	-48.74	2600	20240805	9.81	5170	-44.78	20240131	2600	9.81	20240805	5570	-48.74	20230816	2600	9.81	20240805	1.87	N	048770	500	78 억	77857	N	N	N	N
129	20240808	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	-30	5	-1.02	6315850	2137	4.54	2955	2985	2925	3840	2070	2955	2955.47	0.50	-154	3161	3057	2896	2792	2631	3110	2845	78	885	500	1830	5	1	15697991	459	-6.41	1.03	12	0.01	-456.00	2849.00	5570	20230816	-47.49	2600	20240805	12.50	5170	-43.42	20240131	2600	12.50	20240805	5570	-47.49	20230816	2600	12.50	20240805	1.87	N	048770	500	78 억	77857	N	N	N	N
130	20240807	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	165	2	5.91	137274400	47055	44.59	2735	3000	2735	3625	1955	2790	2917.32	0.52	-4107	3076	2932	2781	2637	2486	3005	2710	78	835	500	1720	5	1	15697991	464	-6.48	1.04	12	0.30	-456.00	2849.00	5570	20230816	-46.95	2600	20240805	13.65	5170	-42.84	20240131	2600	13.65	20240805	5570	-46.95	20230816	2600	13.65	20240805	1.98	N	048770	500	78 억	81991	N	N	N	N
131	20240807	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	170	2	6.09	133612955	45810	43.41	2735	3000	2735	3625	1955	2790	2916.68	0.52	-3816	3076	2932	2781	2637	2486	3005	2710	78	835	500	1720	5	1	15697991	465	-6.49	1.04	12	0.29	-456.00	2849.00	5570	20230816	-46.86	2600	20240805	13.85	5170	-42.75	20240131	2600	13.85	20240805	5570	-46.86	20230816	2600	13.85	20240805	1.98	N	048770	500	78 억	81991	N	N	N	N
132	20240807	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	160	2	5.73	123052620	42222	40.01	2735	3000	2735	3625	1955	2790	2914.42	0.52	-2373	3076	2932	2781	2637	2486	3005	2710	78	835	500	1720	5	1	15697991	463	-6.47	1.04	12	0.27	-456.00	2849.00	5570	20230816	-47.04	2600	20240805	13.46	5170	-42.94	20240131	2600	13.46	20240805	5570	-47.04	20230816	2600	13.46	20240805	1.98	N	048770	500	78 억	81991	N	N	N	N
133	20240807	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	110	2	3.94	62442045	21751	20.61	2735	2930	2735	3625	1955	2790	2870.77	0.52	-4391	3076	2932	2781	2637	2486	3005	2710	78	835	500	1720	5	1	15697991	455	-6.36	1.02	12	0.14	-456.00	2849.00	5570	20230816	-47.94	2600	20240805	11.54	5170	-43.91	20240131	2600	11.54	20240805	5570	-47.94	20230816	2600	11.54	20240805	1.98	N	048770	500	78 억	81991	N	N	N	N
134	20240807	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	140	2	5.02	50812235	17767	16.84	2735	2930	2735	3625	1955	2790	2859.92	0.52	-1991	3076	2932	2781	2637	2486	3005	2710	78	835	500	1720	5	1	15697991	460	-6.43	1.03	12	0.11	-456.00	2849.00	5570	20230816	-47.40	2600	20240805	12.69	5170	-43.33	20240131	2600	12.69	20240805	5570	-47.40	20230816	2600	12.69	20240805	1.98	N	048770	500	78 억	81991	N	N	N	N
135	20240807	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	80	2	2.87	32192570	11379	10.78	2735	2930	2735	3625	1955	2790	2829.12	0.52	695	3076	2932	2781	2637	2486	3005	2710	78	835	500	1720	5	1	15697991	451	-6.29	1.01	12	0.07	-456.00	2849.00	5570	20230816	-48.47	2600	20240805	10.38	5170	-44.49	20240131	2600	10.38	20240805	5570	-48.47	20230816	2600	10.38	20240805	1.98	N	048770	500	78 억	81991	N	N	N	N
136	20240807	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2820	30	2	1.08	14077025	5067	4.80	2735	2835	2735	3625	1955	2790	2778.18	0.52	1021	3076	2932	2781	2637	2486	3005	2710	78	835	500	1720	5	1	15697991	443	-6.18	0.99	12	0.03	-456.00	2849.00	5570	20230816	-49.37	2600	20240805	8.46	5170	-45.45	20240131	2600	8.46	20240805	5570	-49.37	20230816	2600	8.46	20240805	1.98	N	048770	500	78 억	81991	N	N	N	N
137	20240807	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2785	-5	5	-0.18	6957810	2531	2.40	2735	2785	2735	3625	1955	2790	2749.04	0.52	797	3076	2932	2781	2637	2486	3005	2710	78	835	500	1720	5	1	15697991	437	-6.11	0.98	12	0.02	-456.00	2849.00	5570	20230816	-50.00	2600	20240805	7.12	5170	-46.13	20240131	2600	7.12	20240805	5570	-50.00	20230816	2600	7.12	20240805	1.98	N	048770	500	78 억	81991	N	N	N	N
138	20240806	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	130	2	4.89	292148675	105458	57.40	2630	2925	2630	3455	1865	2660	2770.28	0.44	13063	3220	2940	2770	2490	2320	2855	2405	78	795	500	1640	5	1	15697991	438	-6.12	0.98	12	0.67	-456.00	2849.00	5570	20230816	-49.91	2600	20240805	7.31	5170	-46.03	20240131	2600	7.31	20240805	5570	-49.91	20230816	2600	7.31	20240805	2.05	N	048770	500	78 억	68951	N	N	N	N
139	20240806	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	140	2	5.26	281180380	101530	55.26	2630	2925	2630	3455	1865	2660	2769.43	0.44	12655	3220	2940	2770	2490	2320	2855	2405	78	795	500	1640	5	1	15697991	440	-6.14	0.98	12	0.65	-456.00	2849.00	5570	20230816	-49.73	2600	20240805	7.69	5170	-45.84	20240131	2600	7.69	20240805	5570	-49.73	20230816	2600	7.69	20240805	2.05	N	048770	500	78 억	68951	N	N	N	N
140	20240806	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2835	175	2	6.58	254860095	92185	50.17	2630	2925	2630	3455	1865	2660	2764.66	0.44	8848	3220	2940	2770	2490	2320	2855	2405	78	795	500	1640	5	1	15697991	445	-6.22	1.00	12	0.59	-456.00	2849.00	5570	20230816	-49.10	2600	20240805	9.04	5170	-45.16	20240131	2600	9.04	20240805	5570	-49.10	20230816	2600	9.04	20240805	2.05	N	048770	500	78 억	68951	N	N	N	N
141	20240806	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2835	175	2	6.58	250569515	90675	49.35	2630	2925	2630	3455	1865	2660	2763.38	0.44	9050	3220	2940	2770	2490	2320	2855	2405	78	795	500	1640	5	1	15697991	445	-6.22	1.00	12	0.58	-456.00	2849.00	5570	20230816	-49.10	2600	20240805	9.04	5170	-45.16	20240131	2600	9.04	20240805	5570	-49.10	20230816	2600	9.04	20240805	2.05	N	048770	500	78 억	68951	N	N	N	N
142	20240806	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	145	2	5.45	242176615	87691	47.73	2630	2925	2630	3455	1865	2660	2761.70	0.44	7468	3220	2940	2770	2490	2320	2855	2405	78	795	500	1640	5	1	15697991	440	-6.15	0.98	12	0.56	-456.00	2849.00	5570	20230816	-49.64	2600	20240805	7.88	5170	-45.74	20240131	2600	7.88	20240805	5570	-49.64	20230816	2600	7.88	20240805	2.05	N	048770	500	78 억	68951	N	N	N	N
143	20240806	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	170	2	6.39	239613580	86782	47.23	2630	2925	2630	3455	1865	2660	2761.10	0.44	6730	3220	2940	2770	2490	2320	2855	2405	78	795	500	1640	5	1	15697991	444	-6.21	0.99	12	0.55	-456.00	2849.00	5570	20230816	-49.19	2600	20240805	8.85	5170	-45.26	20240131	2600	8.85	20240805	5570	-49.19	20230816	2600	8.85	20240805	2.05	N	048770	500	78 억	68951	N	N	N	N
144	20240806	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	220	2	8.27	205680505	74662	40.64	2630	2925	2630	3455	1865	2660	2754.82	0.44	2546	3220	2940	2770	2490	2320	2855	2405	78	795	500	1640	5	1	15697991	452	-6.32	1.01	12	0.48	-456.00	2849.00	5570	20230816	-48.29	2600	20240805	10.77	5170	-44.29	20240131	2600	10.77	20240805	5570	-48.29	20230816	2600	10.77	20240805	2.05	N	048770	500	78 억	68951	N	N	N	N
145	20240806	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	80	2	3.01	72506915	27011	14.70	2630	2745	2630	3455	1865	2660	2684.35	0.44	3434	3220	2940	2770	2490	2320	2855	2405	78	795	500	1640	5	1	15697991	430	-6.01	0.96	12	0.17	-456.00	2849.00	5570	20230816	-50.81	2600	20240805	5.38	5170	-47.00	20240131	2600	5.38	20240805	5570	-50.81	20230816	2600	5.38	20240805	2.05	N	048770	500	78 억	68951	N	N	N	N
146	20240805	160431	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2660	-420	5	-13.64	516645105	180745	373.47	3050	3050	2600	4000	2160	3080	2859.05	0.53	-14332	3206	3142	3106	3042	3006	3125	3025	78	920	500	1900	5	1	15697991	418	-5.83	0.93	12	1.15	-456.00	2849.00	5570	20230816	-52.24	2600	20240805	2.31	5170	-48.55	20240131	2600	2.31	20240805	5570	-52.24	20230816	2600	2.31	20240805	2.06	N	048770	500	78 억	83165	N	N	N	N
147	20240805	150437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2680	-400	5	-12.99	469457270	163096	337.00	3050	3050	2600	4000	2160	3080	2878.41	0.53	-14803	3206	3142	3106	3042	3006	3125	3025	78	920	500	1900	5	1	15697991	421	-5.88	0.94	12	1.04	-456.00	2849.00	5570	20230816	-51.89	2600	20240805	3.08	5170	-48.16	20240131	2600	3.08	20240805	5570	-51.89	20230816	2600	3.08	20240805	2.06	N	048770	500	78 억	83165	N	N	N	N
148	20240805	140440	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2805	-275	5	-8.93	412988275	142462	294.37	3050	3050	2800	4000	2160	3080	2898.94	0.53	-10079	3206	3142	3106	3042	3006	3125	3025	78	920	500	1900	5	1	15697991	440	-6.15	0.98	12	0.91	-456.00	2849.00	5570	20230816	-49.64	2800	20240805	0.18	5170	-45.74	20240131	2800	0.18	20240805	5570	-49.64	20230816	2800	0.18	20240805	2.06	N	048770	500	78 억	83165	N	N	N	N
149	20240805	130437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2800	-280	5	-9.09	297233930	102132	211.03	3050	3050	2800	4000	2160	3080	2910.29	0.53	-10698	3206	3142	3106	3042	3006	3125	3025	78	920	500	1900	5	1	15697991	440	-6.14	0.98	12	0.65	-456.00	2849.00	5570	20230816	-49.73	2800	20240805	0.00	5170	-45.84	20240131	2800	0.00	20240805	5570	-49.73	20230816	2800	0.00	20240805	2.06	N	048770	500	78 억	83165	N	N	N	N
150	20240805	120434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2830	-250	5	-8.12	246911975	84281	174.15	3050	3050	2805	4000	2160	3080	2929.63	0.53	-10953	3206	3142	3106	3042	3006	3125	3025	78	920	500	1900	5	1	15697991	444	-6.21	0.99	12	0.54	-456.00	2849.00	5570	20230816	-49.19	2805	20240805	0.89	5170	-45.26	20240131	2805	0.89	20240805	5570	-49.19	20230816	2805	0.89	20240805	2.06	N	048770	500	78 억	83165	N	N	N	N
151	20240805	110438	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2915	-165	5	-5.36	158909570	53852	111.27	3050	3050	2895	4000	2160	3080	2950.86	0.53	-8566	3206	3142	3106	3042	3006	3125	3025	78	920	500	1900	5	1	15697991	458	-6.39	1.02	12	0.34	-456.00	2849.00	5570	20230816	-47.67	2880	20230728	1.22	5170	-43.62	20240131	2895	0.69	20240805	5570	-47.67	20230816	2895	0.69	20240805	2.06	N	048770	500	78 억	83165	N	N	N	N
152	20240805	100434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2955	-125	5	-4.06	112957140	38098	78.72	3050	3050	2910	4000	2160	3080	2964.91	0.53	-8176	3206	3142	3106	3042	3006	3125	3025	78	920	500	1900	5	1	15697991	464	-6.48	1.04	12	0.24	-456.00	2849.00	5570	20230816	-46.95	2880	20230728	2.60	5170	-42.84	20240131	2910	1.55	20240805	5570	-46.95	20230816	2910	1.55	20240805	2.06	N	048770	500	78 억	83165	N	N	N	N
153	20240805	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-95	5	-3.08	33987460	11232	23.21	3050	3050	2985	4000	2160	3080	3025.95	0.53	-5968	3206	3142	3106	3042	3006	3125	3025	78	920	500	1900	5	1	15697991	469	-6.55	1.05	12	0.07	-456.00	2849.00	5570	20230816	-46.41	2880	20230728	3.65	5170	-42.26	20240131	2985	0.00	20240805	5570	-46.41	20230816	2910	2.58	20230809	2.06	N	048770	500	78 억	83165	N	N	N	N
154	20240802	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-80	5	-2.53	148673600	48082	491.69	3155	3170	3070	4105	2215	3160	3092.30	0.55	-3138	3233	3196	3163	3126	3093	3215	3145	78	945	500	1950	5	1	15697991	483	-6.75	1.08	12	0.31	-456.00	2849.00	5570	20230816	-44.70	2725	20230727	13.03	5170	-40.43	20240131	3070	0.33	20240802	5570	-44.70	20230816	2910	5.84	20230809	2.07	N	048770	500	78 억	86283	N	N	N	N
155	20240802	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-90	5	-2.85	139815090	45201	462.23	3155	3170	3070	4105	2215	3160	3093.19	0.55	-2721	3233	3196	3163	3126	3093	3215	3145	78	945	500	1950	5	1	15697991	482	-6.73	1.08	12	0.29	-456.00	2849.00	5570	20230816	-44.88	2725	20230727	12.66	5170	-40.62	20240131	3070	0.00	20240802	5570	-44.88	20230816	2910	5.50	20230809	2.07	N	048770	500	78 억	86283	N	N	N	N
156	20240802	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-80	5	-2.53	121767580	39330	402.19	3155	3170	3075	4105	2215	3160	3096.05	0.55	-117	3233	3196	3163	3126	3093	3215	3145	78	945	500	1950	5	1	15697991	483	-6.75	1.08	12	0.25	-456.00	2849.00	5570	20230816	-44.70	2725	20230727	13.03	5170	-40.43	20240131	3075	0.16	20240802	5570	-44.70	20230816	2910	5.84	20230809	2.07	N	048770	500	78 억	86283	N	N	N	N
157	20240802	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	-65	5	-2.06	101343630	32708	334.47	3155	3170	3075	4105	2215	3160	3098.44	0.55	1560	3233	3196	3163	3126	3093	3215	3145	78	945	500	1950	5	1	15697991	486	-6.79	1.09	12	0.21	-456.00	2849.00	5570	20230816	-44.43	2725	20230727	13.58	5170	-40.14	20240131	3075	0.65	20240802	5570	-44.43	20230816	2910	6.36	20230809	2.07	N	048770	500	78 억	86283	N	N	N	N
158	20240802	120430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	-60	5	-1.90	99606085	32146	328.72	3155	3170	3075	4105	2215	3160	3098.55	0.55	1767	3233	3196	3163	3126	3093	3215	3145	78	945	500	1950	5	1	15697991	487	-6.80	1.09	12	0.20	-456.00	2849.00	5570	20230816	-44.34	2725	20230727	13.76	5170	-40.04	20240131	3075	0.81	20240802	5570	-44.34	20230816	2910	6.53	20230809	2.07	N	048770	500	78 억	86283	N	N	N	N
159	20240802	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-70	5	-2.22	87202475	28126	287.62	3155	3170	3075	4105	2215	3160	3100.42	0.55	1959	3233	3196	3163	3126	3093	3215	3145	78	945	500	1950	5	1	15697991	485	-6.78	1.08	12	0.18	-456.00	2849.00	5570	20230816	-44.52	2725	20230727	13.39	5170	-40.23	20240131	3075	0.49	20240802	5570	-44.52	20230816	2910	6.19	20230809	2.07	N	048770	500	78 억	86283	N	N	N	N
160	20240802	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	-40	5	-1.27	63473205	20445	209.07	3155	3170	3075	4105	2215	3160	3104.58	0.55	2228	3233	3196	3163	3126	3093	3215	3145	78	945	500	1950	5	1	15697991	490	-6.84	1.10	12	0.13	-456.00	2849.00	5570	20230816	-43.99	2725	20230727	14.50	5170	-39.65	20240131	3075	1.46	20240802	5570	-43.99	20230816	2910	7.22	20230809	2.07	N	048770	500	78 억	86283	N	N	N	N
161	20240802	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	-15	5	-0.47	1640400	520	5.32	3155	3155	3145	4105	2215	3160	3154.62	0.55	391	3233	3196	3163	3126	3093	3215	3145	78	945	500	1950	5	1	15697991	494	-6.90	1.10	12	0.00	-456.00	2849.00	5570	20230816	-43.54	2725	20230727	15.41	5170	-39.17	20240131	3105	1.29	20240725	5570	-43.54	20230816	2910	8.08	20230809	2.07	N	048770	500	78 억	86283	N	N	N	N
162	20240801	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3160	20	2	0.64	31024770	9779	46.11	3130	3200	3130	4080	2200	3140	3172.62	0.54	1852	3206	3172	3146	3112	3086	3190	3130	78	940	500	1940	5	1	15697991	496	-6.93	1.11	12	0.06	-456.00	2849.00	5570	20230816	-43.27	2725	20230727	15.96	5170	-38.88	20240131	3105	1.77	20240725	5570	-43.27	20230816	2910	8.59	20230809	2.08	N	048770	500	78 억	84431	N	N	N	N
163	20240801	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3175	35	2	1.11	29373675	9258	43.66	3130	3200	3130	4080	2200	3140	3172.79	0.54	1826	3206	3172	3146	3112	3086	3190	3130	78	940	500	1940	5	1	15697991	498	-6.96	1.11	12	0.06	-456.00	2849.00	5570	20230816	-43.00	2725	20230727	16.51	5170	-38.59	20240131	3105	2.25	20240725	5570	-43.00	20230816	2910	9.11	20230809	2.08	N	048770	500	78 억	84431	N	N	N	N
164	20240801	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3185	45	2	1.43	20870305	6582	31.04	3130	3200	3130	4080	2200	3140	3170.82	0.54	1534	3206	3172	3146	3112	3086	3190	3130	78	940	500	1940	5	1	15697991	500	-6.98	1.12	12	0.04	-456.00	2849.00	5570	20230816	-42.82	2725	20230727	16.88	5170	-38.39	20240131	3105	2.58	20240725	5570	-42.82	20230816	2910	9.45	20230809	2.08	N	048770	500	78 억	84431	N	N	N	N
165	20240801	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	30	2	0.96	18400110	5804	27.37	3130	3200	3130	4080	2200	3140	3170.25	0.54	1535	3206	3172	3146	3112	3086	3190	3130	78	940	500	1940	5	1	15697991	498	-6.95	1.11	12	0.04	-456.00	2849.00	5570	20230816	-43.09	2725	20230727	16.33	5170	-38.68	20240131	3105	2.09	20240725	5570	-43.09	20230816	2910	8.93	20230809	2.08	N	048770	500	78 억	84431	N	N	N	N
166	20240801	120430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3175	35	2	1.11	13527265	4264	20.11	3130	3200	3130	4080	2200	3140	3172.44	0.54	1257	3206	3172	3146	3112	3086	3190	3130	78	940	500	1940	5	1	15697991	498	-6.96	1.11	12	0.03	-456.00	2849.00	5570	20230816	-43.00	2725	20230727	16.51	5170	-38.59	20240131	3105	2.25	20240725	5570	-43.00	20230816	2910	9.11	20230809	2.08	N	048770	500	78 억	84431	N	N	N	N
167	20240801	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3185	45	2	1.43	12026915	3790	17.87	3130	3200	3130	4080	2200	3140	3173.33	0.54	1047	3206	3172	3146	3112	3086	3190	3130	78	940	500	1940	5	1	15697991	500	-6.98	1.12	12	0.02	-456.00	2849.00	5570	20230816	-42.82	2725	20230727	16.88	5170	-38.39	20240131	3105	2.58	20240725	5570	-42.82	20230816	2910	9.45	20230809	2.08	N	048770	500	78 억	84431	N	N	N	N
168	20240801	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3175	35	2	1.11	8013595	2526	11.91	3130	3200	3130	4080	2200	3140	3172.44	0.54	1047	3206	3172	3146	3112	3086	3190	3130	78	940	500	1940	5	1	15697991	498	-6.96	1.11	12	0.02	-456.00	2849.00	5570	20230816	-43.00	2725	20230727	16.51	5170	-38.59	20240131	3105	2.25	20240725	5570	-43.00	20230816	2910	9.11	20230809	2.08	N	048770	500	78 억	84431	N	N	N	N
169	20240801	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	25	2	0.80	336425	107	0.50	3130	3165	3130	4080	2200	3140	3144.16	0.54	75	3206	3172	3146	3112	3086	3190	3130	78	940	500	1940	5	1	15697991	497	-6.94	1.11	12	0.00	-456.00	2849.00	5570	20230816	-43.18	2725	20230727	16.15	5170	-38.78	20240131	3105	1.93	20240725	5570	-43.18	20230816	2910	8.76	20230809	2.08	N	048770	500	78 억	84431	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History