KissMeData/417840/price/prices-20240801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	320	2	3.80	141879910	16470	66.72	8500	8760	8430	10930	5890	8410	8614.44	0.99	2545	9063	8736	8573	8246	8083	8655	8165	36	2520	500	6050	10	1	7249175	633	-18.38	1.26	12	0.23	-475.00	6932.00	20600	20240228	-57.62	6550	20240805	33.28	20600	-57.62	20240228	6550	33.28	20240805	20600	-57.62	20240228	6550	33.28	20240805	4.35	N	417840	500	36 억	71968	N	N	N	00	N
3	20240830	151251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8740	330	2	3.92	141093670	16380	66.36	8500	8760	8430	10930	5890	8410	8613.78	0.99	2572	9063	8736	8573	8246	8083	8655	8165	36	2520	500	6050	10	1	7249175	634	-18.40	1.26	12	0.23	-475.00	6932.00	20600	20240228	-57.57	6550	20240805	33.44	20600	-57.57	20240228	6550	33.44	20240805	20600	-57.57	20240228	6550	33.44	20240805	4.35	N	417840	500	36 억	71968	N	N	N	00	N
4	20240830	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8630	220	2	2.62	82072220	9587	38.84	8500	8730	8430	10930	5890	8410	8560.78	0.99	-2129	9063	8736	8573	8246	8083	8655	8165	36	2520	500	6050	10	1	7249175	626	-18.17	1.24	12	0.13	-475.00	6932.00	20600	20240228	-58.11	6550	20240805	31.76	20600	-58.11	20240228	6550	31.76	20240805	20600	-58.11	20240228	6550	31.76	20240805	4.35	N	417840	500	36 억	71968	N	N	N	00	N
5	20240830	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	190	2	2.26	70635950	8255	33.44	8500	8730	8430	10930	5890	8410	8556.75	0.99	-2280	9063	8736	8573	8246	8083	8655	8165	36	2520	500	6050	10	1	7249175	623	-18.11	1.24	12	0.11	-475.00	6932.00	20600	20240228	-58.25	6550	20240805	31.30	20600	-58.25	20240228	6550	31.30	20240805	20600	-58.25	20240228	6550	31.30	20240805	4.35	N	417840	500	36 억	71968	N	N	N	00	N
6	20240830	121246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8620	210	2	2.50	59527820	6951	28.16	8500	8730	8430	10930	5890	8410	8563.92	0.99	-2724	9063	8736	8573	8246	8083	8655	8165	36	2520	500	6050	10	1	7249175	625	-18.15	1.24	12	0.10	-475.00	6932.00	20600	20240228	-58.16	6550	20240805	31.60	20600	-58.16	20240228	6550	31.60	20240805	20600	-58.16	20240228	6550	31.60	20240805	4.35	N	417840	500	36 억	71968	N	N	N	00	N
7	20240830	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8520	110	2	1.31	42118710	4908	19.88	8500	8730	8430	10930	5890	8410	8581.64	0.99	-1827	9063	8736	8573	8246	8083	8655	8165	36	2520	500	6050	10	1	7249175	618	-17.94	1.23	12	0.07	-475.00	6932.00	20600	20240228	-58.64	6550	20240805	30.08	20600	-58.64	20240228	6550	30.08	20240805	20600	-58.64	20240228	6550	30.08	20240805	4.35	N	417840	500	36 억	71968	N	N	N	00	N
8	20240830	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	320	2	3.80	38158250	4448	18.02	8500	8730	8430	10930	5890	8410	8578.74	0.99	-1472	9063	8736	8573	8246	8083	8655	8165	36	2520	500	6050	10	1	7249175	633	-18.38	1.26	12	0.06	-475.00	6932.00	20600	20240228	-57.62	6550	20240805	33.28	20600	-57.62	20240228	6550	33.28	20240805	20600	-57.62	20240228	6550	33.28	20240805	4.35	N	417840	500	36 억	71968	N	N	N	00	N
9	20240830	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	90	2	1.07	1049570	123	0.50	8500	8580	8500	10930	5890	8410	8533.09	0.99	-28	9063	8736	8573	8246	8083	8655	8165	36	2520	500	6050	10	1	7249175	616	-17.89	1.23	12	0.00	-475.00	6932.00	20600	20240228	-58.74	6550	20240805	29.77	20600	-58.74	20240228	6550	29.77	20240805	20600	-58.74	20240228	6550	29.77	20240805	4.35	N	417840	500	36 억	71968	N	N	N	00	N
10	20240829	161257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	-500	5	-5.61	206185860	24073	135.78	8680	8900	8410	11580	6240	8910	8565.35	1.08	-6623	9170	9040	8820	8690	8470	9105	8755	36	2670	500	6410	10	1	7249175	610	-17.71	1.21	12	0.33	-475.00	6932.00	20600	20240228	-59.17	6550	20240805	28.40	20600	-59.17	20240228	6550	28.40	20240805	20600	-59.17	20240228	6550	28.40	20240805	4.37	N	417840	500	36 억	78612	N	N	N	00	N
11	20240829	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8550	-360	5	-4.04	156541280	18174	102.51	8680	8900	8510	11580	6240	8910	8613.47	1.08	-6332	9170	9040	8820	8690	8470	9105	8755	36	2670	500	6410	10	1	7249175	620	-18.00	1.23	12	0.25	-475.00	6932.00	20600	20240228	-58.50	6550	20240805	30.53	20600	-58.50	20240228	6550	30.53	20240805	20600	-58.50	20240228	6550	30.53	20240805	4.37	N	417840	500	36 억	78612	N	N	N	00	N
12	20240829	141310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	-310	5	-3.48	109988730	12729	71.80	8680	8900	8540	11580	6240	8910	8640.80	1.08	-4332	9170	9040	8820	8690	8470	9105	8755	36	2670	500	6410	10	1	7249175	623	-18.11	1.24	12	0.18	-475.00	6932.00	20600	20240228	-58.25	6550	20240805	31.30	20600	-58.25	20240228	6550	31.30	20240805	20600	-58.25	20240228	6550	31.30	20240805	4.37	N	417840	500	36 억	78612	N	N	N	00	N
13	20240829	131310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8580	-330	5	-3.70	87967760	10165	57.34	8680	8900	8540	11580	6240	8910	8653.99	1.08	-3758	9170	9040	8820	8690	8470	9105	8755	36	2670	500	6410	10	1	7249175	622	-18.06	1.24	12	0.14	-475.00	6932.00	20600	20240228	-58.35	6550	20240805	30.99	20600	-58.35	20240228	6550	30.99	20240805	20600	-58.35	20240228	6550	30.99	20240805	4.37	N	417840	500	36 억	78612	N	N	N	00	N
14	20240829	121309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8620	-290	5	-3.25	84256110	9733	54.90	8680	8900	8540	11580	6240	8910	8656.75	1.08	-3586	9170	9040	8820	8690	8470	9105	8755	36	2670	500	6410	10	1	7249175	625	-18.15	1.24	12	0.13	-475.00	6932.00	20600	20240228	-58.16	6550	20240805	31.60	20600	-58.16	20240228	6550	31.60	20240805	20600	-58.16	20240228	6550	31.60	20240805	4.37	N	417840	500	36 억	78612	N	N	N	00	N
15	20240829	111309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8610	-300	5	-3.37	74664070	8616	48.60	8680	8900	8600	11580	6240	8910	8665.75	1.08	-3269	9170	9040	8820	8690	8470	9105	8755	36	2670	500	6410	10	1	7249175	624	-18.13	1.24	12	0.12	-475.00	6932.00	20600	20240228	-58.20	6550	20240805	31.45	20600	-58.20	20240228	6550	31.45	20240805	20600	-58.20	20240228	6550	31.45	20240805	4.37	N	417840	500	36 억	78612	N	N	N	00	N
16	20240829	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	-220	5	-2.47	50434520	5810	32.77	8680	8900	8620	11580	6240	8910	8680.64	1.08	-1538	9170	9040	8820	8690	8470	9105	8755	36	2670	500	6410	10	1	7249175	630	-18.29	1.25	12	0.08	-475.00	6932.00	20600	20240228	-57.82	6550	20240805	32.67	20600	-57.82	20240228	6550	32.67	20240805	20600	-57.82	20240228	6550	32.67	20240805	4.37	N	417840	500	36 억	78612	N	N	N	00	N
17	20240829	091309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	-180	5	-2.02	14742320	1694	9.55	8680	8900	8640	11580	6240	8910	8702.67	1.08	-244	9170	9040	8820	8690	8470	9105	8755	36	2670	500	6410	10	1	7249175	633	-18.38	1.26	12	0.02	-475.00	6932.00	20600	20240228	-57.62	6550	20240805	33.28	20600	-57.62	20240228	6550	33.28	20240805	20600	-57.62	20240228	6550	33.28	20240805	4.37	N	417840	500	36 억	78612	N	N	N	00	N
18	20240828	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	70	2	0.79	154588360	17729	101.03	8750	8950	8600	11490	6190	8840	8719.25	1.17	-6348	9066	8952	8726	8612	8386	9010	8670	36	2650	500	6360	10	1	7249175	646	-18.76	1.29	12	0.24	-475.00	6932.00	20600	20240228	-56.75	6550	20240805	36.03	20600	-56.75	20240228	6550	36.03	20240805	20600	-56.75	20240228	6550	36.03	20240805	4.40	N	417840	500	36 억	84960	N	N	N	00	N
19	20240828	151234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	20	2	0.23	144919540	16642	94.84	8750	8950	8600	11490	6190	8840	8708.06	1.17	-5718	9066	8952	8726	8612	8386	9010	8670	36	2650	500	6360	10	1	7249175	642	-18.65	1.28	12	0.23	-475.00	6932.00	20600	20240228	-56.99	6550	20240805	35.27	20600	-56.99	20240228	6550	35.27	20240805	20600	-56.99	20240228	6550	35.27	20240805	4.40	N	417840	500	36 억	84960	N	N	N	00	N
20	20240828	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	-80	5	-0.90	127099510	14634	83.39	8750	8830	8600	11490	6190	8840	8685.22	1.17	-4759	9066	8952	8726	8612	8386	9010	8670	36	2650	500	6360	10	1	7249175	635	-18.44	1.26	12	0.20	-475.00	6932.00	20600	20240228	-57.48	6550	20240805	33.74	20600	-57.48	20240228	6550	33.74	20240805	20600	-57.48	20240228	6550	33.74	20240805	4.40	N	417840	500	36 억	84960	N	N	N	00	N
21	20240828	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8620	-220	5	-2.49	108724690	12536	71.44	8750	8830	8600	11490	6190	8840	8673.00	1.17	-3819	9066	8952	8726	8612	8386	9010	8670	36	2650	500	6360	10	1	7249175	625	-18.15	1.24	12	0.17	-475.00	6932.00	20600	20240228	-58.16	6550	20240805	31.60	20600	-58.16	20240228	6550	31.60	20240805	20600	-58.16	20240228	6550	31.60	20240805	4.40	N	417840	500	36 억	84960	N	N	N	00	N
22	20240828	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8630	-210	5	-2.38	97069650	11186	63.75	8750	8830	8600	11490	6190	8840	8677.78	1.17	-4456	9066	8952	8726	8612	8386	9010	8670	36	2650	500	6360	10	1	7249175	626	-18.17	1.24	12	0.15	-475.00	6932.00	20600	20240228	-58.11	6550	20240805	31.76	20600	-58.11	20240228	6550	31.76	20240805	20600	-58.11	20240228	6550	31.76	20240805	4.40	N	417840	500	36 억	84960	N	N	N	00	N
23	20240828	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8630	-210	5	-2.38	78262020	9011	51.35	8750	8830	8600	11490	6190	8840	8685.16	1.17	-3029	9066	8952	8726	8612	8386	9010	8670	36	2650	500	6360	10	1	7249175	626	-18.17	1.24	12	0.12	-475.00	6932.00	20600	20240228	-58.11	6550	20240805	31.76	20600	-58.11	20240228	6550	31.76	20240805	20600	-58.11	20240228	6550	31.76	20240805	4.40	N	417840	500	36 억	84960	N	N	N	00	N
24	20240828	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	-60	5	-0.68	65414390	7530	42.91	8750	8830	8600	11490	6190	8840	8687.17	1.17	-2250	9066	8952	8726	8612	8386	9010	8670	36	2650	500	6360	10	1	7249175	636	-18.48	1.27	12	0.10	-475.00	6932.00	20600	20240228	-57.38	6550	20240805	34.05	20600	-57.38	20240228	6550	34.05	20240805	20600	-57.38	20240228	6550	34.05	20240805	4.40	N	417840	500	36 억	84960	N	N	N	00	N
25	20240828	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	-120	5	-1.36	10537420	1202	6.85	8750	8830	8720	11490	6190	8840	8766.57	1.17	-487	9066	8952	8726	8612	8386	9010	8670	36	2650	500	6360	10	1	7249175	632	-18.36	1.26	12	0.02	-475.00	6932.00	20600	20240228	-57.67	6550	20240805	33.13	20600	-57.67	20240228	6550	33.13	20240805	20600	-57.67	20240228	6550	33.13	20240805	4.40	N	417840	500	36 억	84960	N	N	N	00	N
26	20240827	161221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8840	100	2	1.14	151829810	17532	85.98	8550	8840	8500	11360	6120	8740	8655.45	1.20	-1872	9166	8952	8776	8562	8386	8865	8475	36	2620	500	6290	10	1	7249175	641	-18.61	1.28	12	0.24	-475.00	6932.00	20600	20240228	-57.09	6550	20240805	34.96	20600	-57.09	20240228	6550	34.96	20240805	20600	-57.09	20240228	6550	34.96	20240805	4.43	N	417840	500	36 억	86861	N	N	N	00	N
27	20240827	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	-50	5	-0.57	125466220	14516	71.19	8550	8800	8500	11360	6120	8740	8642.63	1.20	-2377	9166	8952	8776	8562	8386	8865	8475	36	2620	500	6290	10	1	7249175	630	-18.29	1.25	12	0.20	-475.00	6932.00	20600	20240228	-57.82	6550	20240805	32.67	20600	-57.82	20240228	6550	32.67	20240805	20600	-57.82	20240228	6550	32.67	20240805	4.43	N	417840	500	36 억	86861	N	N	N	00	N
28	20240827	141236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8670	-70	5	-0.80	98231430	11365	55.74	8550	8800	8500	11360	6120	8740	8642.47	1.20	-2886	9166	8952	8776	8562	8386	8865	8475	36	2620	500	6290	10	1	7249175	629	-18.25	1.25	12	0.16	-475.00	6932.00	20600	20240228	-57.91	6550	20240805	32.37	20600	-57.91	20240228	6550	32.37	20240805	20600	-57.91	20240228	6550	32.37	20240805	4.43	N	417840	500	36 억	86861	N	N	N	00	N
29	20240827	131239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	-50	5	-0.57	87519130	10130	49.68	8550	8800	8500	11360	6120	8740	8638.60	1.20	-2697	9166	8952	8776	8562	8386	8865	8475	36	2620	500	6290	10	1	7249175	630	-18.29	1.25	12	0.14	-475.00	6932.00	20600	20240228	-57.82	6550	20240805	32.67	20600	-57.82	20240228	6550	32.67	20240805	20600	-57.82	20240228	6550	32.67	20240805	4.43	N	417840	500	36 억	86861	N	N	N	00	N
30	20240827	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	40	2	0.46	79193230	9173	44.99	8550	8800	8500	11360	6120	8740	8632.12	1.20	-2525	9166	8952	8776	8562	8386	8865	8475	36	2620	500	6290	10	1	7249175	636	-18.48	1.27	12	0.13	-475.00	6932.00	20600	20240228	-57.38	6550	20240805	34.05	20600	-57.38	20240228	6550	34.05	20240805	20600	-57.38	20240228	6550	34.05	20240805	4.43	N	417840	500	36 억	86861	N	N	N	00	N
31	20240827	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8710	-30	5	-0.34	56054930	6527	32.01	8550	8760	8500	11360	6120	8740	8585.80	1.20	-2429	9166	8952	8776	8562	8386	8865	8475	36	2620	500	6290	10	1	7249175	631	-18.34	1.26	12	0.09	-475.00	6932.00	20600	20240228	-57.72	6550	20240805	32.98	20600	-57.72	20240228	6550	32.98	20240805	20600	-57.72	20240228	6550	32.98	20240805	4.43	N	417840	500	36 억	86861	N	N	N	00	N
32	20240827	101234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8650	-90	5	-1.03	47559730	5554	27.24	8550	8710	8500	11360	6120	8740	8559.91	1.20	-2036	9166	8952	8776	8562	8386	8865	8475	36	2620	500	6290	10	1	7249175	627	-18.21	1.25	12	0.08	-475.00	6932.00	20600	20240228	-58.01	6550	20240805	32.06	20600	-58.01	20240228	6550	32.06	20240805	20600	-58.01	20240228	6550	32.06	20240805	4.43	N	417840	500	36 억	86861	N	N	N	00	N
33	20240827	091234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8560	-180	5	-2.06	13782560	1608	7.89	8550	8640	8550	11360	6120	8740	8560.05	1.20	-78	9166	8952	8776	8562	8386	8865	8475	36	2620	500	6290	10	1	7249175	621	-18.02	1.23	12	0.02	-475.00	6932.00	20600	20240228	-58.45	6550	20240805	30.69	20600	-58.45	20240228	6550	30.69	20240805	20600	-58.45	20240228	6550	30.69	20240805	4.43	N	417840	500	36 억	86861	N	N	N	00	N
34	20240826	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8740	-60	5	-0.68	178136890	20360	90.62	8990	8990	8600	11440	6160	8800	8749.45	1.27	-5115	9046	8922	8726	8602	8406	8825	8505	36	2640	500	6330	10	1	7249175	634	-18.40	1.26	12	0.28	-475.00	6932.00	20600	20240228	-57.57	6550	20240805	33.44	20600	-57.57	20240228	6550	33.44	20240805	20600	-57.57	20240228	6550	33.44	20240805	4.55	N	417840	500	36 억	91948	N	N	N	00	N
35	20240826	151226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	-110	5	-1.25	164345320	18782	83.60	8990	8990	8600	11440	6160	8800	8750.15	1.27	-4574	9046	8922	8726	8602	8406	8825	8505	36	2640	500	6330	10	1	7249175	630	-18.29	1.25	12	0.26	-475.00	6932.00	20600	20240228	-57.82	6550	20240805	32.67	20600	-57.82	20240228	6550	32.67	20240805	20600	-57.82	20240228	6550	32.67	20240805	4.55	N	417840	500	36 억	91948	N	N	N	00	N
36	20240826	141231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	-20	5	-0.23	134334640	15323	68.20	8990	8990	8600	11440	6160	8800	8766.86	1.27	-3420	9046	8922	8726	8602	8406	8825	8505	36	2640	500	6330	10	1	7249175	636	-18.48	1.27	12	0.21	-475.00	6932.00	20600	20240228	-57.38	6550	20240805	34.05	20600	-57.38	20240228	6550	34.05	20240805	20600	-57.38	20240228	6550	34.05	20240805	4.55	N	417840	500	36 억	91948	N	N	N	00	N
37	20240826	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8700	-100	5	-1.14	130220120	14852	66.11	8990	8990	8600	11440	6160	8800	8767.85	1.27	-3493	9046	8922	8726	8602	8406	8825	8505	36	2640	500	6330	10	1	7249175	631	-18.32	1.26	12	0.20	-475.00	6932.00	20600	20240228	-57.77	6550	20240805	32.82	20600	-57.77	20240228	6550	32.82	20240805	20600	-57.77	20240228	6550	32.82	20240805	4.55	N	417840	500	36 억	91948	N	N	N	00	N
38	20240826	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8700	-100	5	-1.14	125118430	14267	63.50	8990	8990	8600	11440	6160	8800	8769.78	1.27	-3123	9046	8922	8726	8602	8406	8825	8505	36	2640	500	6330	10	1	7249175	631	-18.32	1.26	12	0.20	-475.00	6932.00	20600	20240228	-57.77	6550	20240805	32.82	20600	-57.77	20240228	6550	32.82	20240805	20600	-57.77	20240228	6550	32.82	20240805	4.55	N	417840	500	36 억	91948	N	N	N	00	N
39	20240826	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	0	3	0.00	112958870	12872	57.29	8990	8990	8600	11440	6160	8800	8775.55	1.27	-3462	9046	8922	8726	8602	8406	8825	8505	36	2640	500	6330	10	1	7249175	638	-18.53	1.27	12	0.18	-475.00	6932.00	20600	20240228	-57.28	6550	20240805	34.35	20600	-57.28	20240228	6550	34.35	20240805	20600	-57.28	20240228	6550	34.35	20240805	4.55	N	417840	500	36 억	91948	N	N	N	00	N
40	20240826	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	110	2	1.25	87272990	9954	44.30	8990	8990	8600	11440	6160	8800	8767.63	1.27	-3067	9046	8922	8726	8602	8406	8825	8505	36	2640	500	6330	10	1	7249175	646	-18.76	1.29	12	0.14	-475.00	6932.00	20600	20240228	-56.75	6550	20240805	36.03	20600	-56.75	20240228	6550	36.03	20240805	20600	-56.75	20240228	6550	36.03	20240805	4.55	N	417840	500	36 억	91948	N	N	N	00	N
41	20240826	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	30	2	0.34	18436690	2096	9.33	8990	8990	8700	11440	6160	8800	8796.13	1.27	-1720	9046	8922	8726	8602	8406	8825	8505	36	2640	500	6330	10	1	7249175	640	-18.59	1.27	12	0.03	-475.00	6932.00	20600	20240228	-57.14	6550	20240805	34.81	20600	-57.14	20240228	6550	34.81	20240805	20600	-57.14	20240228	6550	34.81	20240805	4.55	N	417840	500	36 억	91948	N	N	N	00	N
42	20240823	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	-50	5	-0.56	195575010	22466	72.75	8850	8850	8530	11500	6200	8850	8705.30	1.34	-4877	9643	9246	8983	8586	8323	9115	8455	36	2650	500	6370	10	1	7249175	638	-18.53	1.27	12	0.31	-475.00	6932.00	20600	20240228	-57.28	6550	20240805	34.35	20600	-57.28	20240228	6550	34.35	20240805	20600	-57.28	20240228	6550	34.35	20240805	4.62	N	417840	500	36 억	96832	N	N	N	00	N
43	20240823	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	-120	5	-1.36	186057300	21379	69.23	8850	8850	8530	11500	6200	8850	8702.81	1.34	-4243	9643	9246	8983	8586	8323	9115	8455	36	2650	500	6370	10	1	7249175	633	-18.38	1.26	12	0.29	-475.00	6932.00	20600	20240228	-57.62	6550	20240805	33.28	20600	-57.62	20240228	6550	33.28	20240805	20600	-57.62	20240228	6550	33.28	20240805	4.62	N	417840	500	36 억	96832	N	N	N	00	N
44	20240823	141226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8710	-140	5	-1.58	168592170	19368	62.72	8850	8850	8530	11500	6200	8850	8704.68	1.34	-4059	9643	9246	8983	8586	8323	9115	8455	36	2650	500	6370	10	1	7249175	631	-18.34	1.26	12	0.27	-475.00	6932.00	20600	20240228	-57.72	6550	20240805	32.98	20600	-57.72	20240228	6550	32.98	20240805	20600	-57.72	20240228	6550	32.98	20240805	4.62	N	417840	500	36 억	96832	N	N	N	00	N
45	20240823	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	-190	5	-2.15	156765750	18001	58.29	8850	8850	8530	11500	6200	8850	8708.72	1.34	-4743	9643	9246	8983	8586	8323	9115	8455	36	2650	500	6370	10	1	7249175	628	-18.23	1.25	12	0.25	-475.00	6932.00	20600	20240228	-57.96	6550	20240805	32.21	20600	-57.96	20240228	6550	32.21	20240805	20600	-57.96	20240228	6550	32.21	20240805	4.62	N	417840	500	36 억	96832	N	N	N	00	N
46	20240823	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	-130	5	-1.47	127299470	14617	47.33	8850	8850	8530	11500	6200	8850	8709.00	1.34	-1839	9643	9246	8983	8586	8323	9115	8455	36	2650	500	6370	10	1	7249175	632	-18.36	1.26	12	0.20	-475.00	6932.00	20600	20240228	-57.67	6550	20240805	33.13	20600	-57.67	20240228	6550	33.13	20240805	20600	-57.67	20240228	6550	33.13	20240805	4.62	N	417840	500	36 억	96832	N	N	N	00	N
47	20240823	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	-160	5	-1.81	117745120	13524	43.80	8850	8850	8530	11500	6200	8850	8706.38	1.34	-991	9643	9246	8983	8586	8323	9115	8455	36	2650	500	6370	10	1	7249175	630	-18.29	1.25	12	0.19	-475.00	6932.00	20600	20240228	-57.82	6550	20240805	32.67	20600	-57.82	20240228	6550	32.67	20240805	20600	-57.82	20240228	6550	32.67	20240805	4.62	N	417840	500	36 억	96832	N	N	N	00	N
48	20240823	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	-170	5	-1.92	96120160	11025	35.70	8850	8850	8530	11500	6200	8850	8718.38	1.34	-1102	9643	9246	8983	8586	8323	9115	8455	36	2650	500	6370	10	1	7249175	629	-18.27	1.25	12	0.15	-475.00	6932.00	20600	20240228	-57.86	6550	20240805	32.52	20600	-57.86	20240228	6550	32.52	20240805	20600	-57.86	20240228	6550	32.52	20240805	4.62	N	417840	500	36 억	96832	N	N	N	00	N
49	20240823	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	-20	5	-0.23	38652180	4418	14.31	8850	8850	8570	11500	6200	8850	8748.80	1.34	-319	9643	9246	8983	8586	8323	9115	8455	36	2650	500	6370	10	1	7249175	640	-18.59	1.27	12	0.06	-475.00	6932.00	20600	20240228	-57.14	6550	20240805	34.81	20600	-57.14	20240228	6550	34.81	20240805	20600	-57.14	20240228	6550	34.81	20240805	4.62	N	417840	500	36 억	96832	N	N	N	00	N
50	20240822	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	-480	5	-5.14	277700400	30879	45.59	9340	9380	8720	12120	6540	9330	8993.23	1.36	-1666	10336	9832	9426	8922	8516	9630	8720	36	2790	500	6710	10	1	7249175	642	-18.63	1.28	12	0.43	-475.00	6932.00	20600	20240228	-57.04	6550	20240805	35.11	20600	-57.04	20240228	6550	35.11	20240805	20600	-57.04	20240228	6550	35.11	20240805	4.70	N	417840	500	36 억	98522	N	N	N	00	N
51	20240822	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8930	-400	5	-4.29	261170830	29011	42.83	9340	9380	8720	12120	6540	9330	9002.48	1.36	-992	10336	9832	9426	8922	8516	9630	8720	36	2790	500	6710	10	1	7249175	647	-18.80	1.29	12	0.40	-475.00	6932.00	20600	20240228	-56.65	6550	20240805	36.34	20600	-56.65	20240228	6550	36.34	20240805	20600	-56.65	20240228	6550	36.34	20240805	4.70	N	417840	500	36 억	98522	N	N	N	00	N
52	20240822	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8880	-450	5	-4.82	238393930	26452	39.05	9340	9380	8720	12120	6540	9330	9012.32	1.36	-1056	10336	9832	9426	8922	8516	9630	8720	36	2790	500	6710	10	1	7249175	644	-18.69	1.28	12	0.36	-475.00	6932.00	20600	20240228	-56.89	6550	20240805	35.57	20600	-56.89	20240228	6550	35.57	20240805	20600	-56.89	20240228	6550	35.57	20240805	4.70	N	417840	500	36 억	98522	N	N	N	00	N
53	20240822	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	-430	5	-4.61	233638330	25916	38.26	9340	9380	8720	12120	6540	9330	9015.22	1.36	-804	10336	9832	9426	8922	8516	9630	8720	36	2790	500	6710	10	1	7249175	645	-18.74	1.28	12	0.36	-475.00	6932.00	20600	20240228	-56.80	6550	20240805	35.88	20600	-56.80	20240228	6550	35.88	20240805	20600	-56.80	20240228	6550	35.88	20240805	4.70	N	417840	500	36 억	98522	N	N	N	00	N
54	20240822	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8820	-510	5	-5.47	216952080	24026	35.47	9340	9380	8720	12120	6540	9330	9029.89	1.36	-1415	10336	9832	9426	8922	8516	9630	8720	36	2790	500	6710	10	1	7249175	639	-18.57	1.27	12	0.33	-475.00	6932.00	20600	20240228	-57.18	6550	20240805	34.66	20600	-57.18	20240228	6550	34.66	20240805	20600	-57.18	20240228	6550	34.66	20240805	4.70	N	417840	500	36 억	98522	N	N	N	00	N
55	20240822	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9010	-320	5	-3.43	133506170	14642	21.62	9340	9380	9000	12120	6540	9330	9118.03	1.36	-835	10336	9832	9426	8922	8516	9630	8720	36	2790	500	6710	10	1	7249175	653	-18.97	1.30	12	0.20	-475.00	6932.00	20600	20240228	-56.26	6550	20240805	37.56	20600	-56.26	20240228	6550	37.56	20240805	20600	-56.26	20240228	6550	37.56	20240805	4.70	N	417840	500	36 억	98522	N	N	N	00	N
56	20240822	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	-230	5	-2.47	80408800	8764	12.94	9340	9380	9030	12120	6540	9330	9174.90	1.36	207	10336	9832	9426	8922	8516	9630	8720	36	2790	500	6710	10	1	7249175	660	-19.16	1.31	12	0.12	-475.00	6932.00	20600	20240228	-55.83	6550	20240805	38.93	20600	-55.83	20240228	6550	38.93	20240805	20600	-55.83	20240228	6550	38.93	20240805	4.70	N	417840	500	36 억	98522	N	N	N	00	N
57	20240822	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	0	3	0.00	5657690	608	0.90	9340	9380	9210	12120	6540	9330	9305.41	1.36	-435	10336	9832	9426	8922	8516	9630	8720	36	2790	500	6710	10	1	7249175	676	-19.64	1.35	12	0.01	-475.00	6932.00	20600	20240228	-54.71	6550	20240805	42.44	20600	-54.71	20240228	6550	42.44	20240805	20600	-54.71	20240228	6550	42.44	20240805	4.70	N	417840	500	36 억	98522	N	N	N	00	N
58	20240821	161212	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	-720	5	-7.16	637525880	67470	48.10	9930	9930	9020	13060	7040	10050	9449.50	1.46	-8528	10876	10462	9976	9562	9076	10670	9770	36	3010	500	7230	10	1	7249175	676	-19.64	1.35	12	0.93	-475.00	6932.00	20600	20240228	-54.71	6550	20240805	42.44	20600	-54.71	20240228	6550	42.44	20240805	20600	-54.71	20240228	6550	42.44	20240805	4.87	N	417840	500	36 억	105916	N	N	N	01	N
59	20240821	151232	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9220	-830	5	-8.26	621678850	65768	46.89	9930	9930	9020	13060	7040	10050	9452.60	1.46	-7795	10876	10462	9976	9562	9076	10670	9770	36	3010	500	7230	10	1	7249175	668	-19.41	1.33	12	0.91	-475.00	6932.00	20600	20240228	-55.24	6550	20240805	40.76	20600	-55.24	20240228	6550	40.76	20240805	20600	-55.24	20240228	6550	40.76	20240805	4.87	N	417840	500	36 억	105916	N	N	N	01	N
60	20240821	141224	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9220	-830	5	-8.26	570470410	60217	42.93	9930	9930	9020	13060	7040	10050	9473.58	1.46	-6860	10876	10462	9976	9562	9076	10670	9770	36	3010	500	7230	10	1	7249175	668	-19.41	1.33	12	0.83	-475.00	6932.00	20600	20240228	-55.24	6550	20240805	40.76	20600	-55.24	20240228	6550	40.76	20240805	20600	-55.24	20240228	6550	40.76	20240805	4.87	N	417840	500	36 억	105916	N	N	N	01	N
61	20240821	131233	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-780	5	-7.76	505181960	53121	37.87	9930	9930	9020	13060	7040	10050	9510.02	1.46	-2759	10876	10462	9976	9562	9076	10670	9770	36	3010	500	7230	10	1	7249175	672	-19.52	1.34	12	0.73	-475.00	6932.00	20600	20240228	-55.00	6550	20240805	41.53	20600	-55.00	20240228	6550	41.53	20240805	20600	-55.00	20240228	6550	41.53	20240805	4.87	N	417840	500	36 억	105916	N	N	N	01	N
62	20240821	121232	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-780	5	-7.76	457412710	47971	34.20	9930	9930	9020	13060	7040	10050	9535.19	1.46	170	10876	10462	9976	9562	9076	10670	9770	36	3010	500	7230	10	1	7249175	672	-19.52	1.34	12	0.66	-475.00	6932.00	20600	20240228	-55.00	6550	20240805	41.53	20600	-55.00	20240228	6550	41.53	20240805	20600	-55.00	20240228	6550	41.53	20240805	4.87	N	417840	500	36 억	105916	N	N	N	01	N
63	20240821	111226	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	-670	5	-6.67	401899410	41980	29.93	9930	9930	9020	13060	7040	10050	9573.59	1.46	2230	10876	10462	9976	9562	9076	10670	9770	36	3010	500	7230	10	1	7249175	680	-19.75	1.35	12	0.58	-475.00	6932.00	20600	20240228	-54.47	6550	20240805	43.21	20600	-54.47	20240228	6550	43.21	20240805	20600	-54.47	20240228	6550	43.21	20240805	4.87	N	417840	500	36 억	105916	N	N	N	01	N
64	20240821	101231	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9580	-470	5	-4.68	249248050	25702	18.32	9930	9930	9560	13060	7040	10050	9697.61	1.46	4910	10876	10462	9976	9562	9076	10670	9770	36	3010	500	7230	10	1	7249175	694	-20.17	1.38	12	0.35	-475.00	6932.00	20600	20240228	-53.50	6550	20240805	46.26	20600	-53.50	20240228	6550	46.26	20240805	20600	-53.50	20240228	6550	46.26	20240805	4.87	N	417840	500	36 억	105916	N	N	N	01	N
65	20240821	091221	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9830	-220	5	-2.19	70079010	7153	5.10	9930	9930	9650	13060	7040	10050	9797.15	1.46	2499	10876	10462	9976	9562	9076	10670	9770	36	3010	500	7230	10	1	7249175	713	-20.69	1.42	12	0.10	-475.00	6932.00	20600	20240228	-52.28	6550	20240805	50.08	20600	-52.28	20240228	6550	50.08	20240805	20600	-52.28	20240228	6550	50.08	20240805	4.87	N	417840	500	36 억	105916	N	N	N	01	N
66	20240820	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10050	370	2	3.82	1401946980	139853	46.99	9680	10390	9490	12580	6780	9680	10025.00	1.38	5390	10826	10252	9246	8672	7666	10540	8960	36	2900	500	6960	10	1	7249175	729	-21.16	1.45	12	1.93	-475.00	6932.00	20600	20240228	-51.21	6550	20240805	53.44	20600	-51.21	20240228	6550	53.44	20240805	20600	-51.21	20240228	6550	53.44	20240805	5.03	N	417840	500	36 억	99742	N	N	N	00	N
67	20240820	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10200	520	2	5.37	1342481480	133967	45.02	9680	10390	9490	12580	6780	9680	10021.57	1.38	5746	10826	10252	9246	8672	7666	10540	8960	36	2900	500	6960	10	1	7249175	739	-21.47	1.47	12	1.85	-475.00	6932.00	20600	20240228	-50.49	6550	20240805	55.73	20600	-50.49	20240228	6550	55.73	20240805	20600	-50.49	20240228	6550	55.73	20240805	5.03	N	417840	500	36 억	99742	N	N	N	00	N
68	20240820	141216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10340	660	2	6.82	1100015440	110382	37.09	9680	10390	9490	12580	6780	9680	9966.13	1.38	9241	10826	10252	9246	8672	7666	10540	8960	36	2900	500	6960	10	1	7249175	750	-21.77	1.49	12	1.52	-475.00	6932.00	20600	20240228	-49.81	6550	20240805	57.86	20600	-49.81	20240228	6550	57.86	20240805	20600	-49.81	20240228	6550	57.86	20240805	5.03	N	417840	500	36 억	99742	N	N	N	00	N
69	20240820	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10260	580	2	5.99	882981520	89301	30.01	9680	10260	9490	12580	6780	9680	9888.24	1.38	12228	10826	10252	9246	8672	7666	10540	8960	36	2900	500	6960	10	1	7249175	744	-21.60	1.48	12	1.23	-475.00	6932.00	20600	20240228	-50.19	6550	20240805	56.64	20600	-50.19	20240228	6550	56.64	20240805	20600	-50.19	20240228	6550	56.64	20240805	5.03	N	417840	500	36 억	99742	N	N	N	00	N
70	20240820	121212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10020	340	2	3.51	647290510	66044	22.19	9680	10070	9490	12580	6780	9680	9801.32	1.38	8397	10826	10252	9246	8672	7666	10540	8960	36	2900	500	6960	10	1	7249175	726	-21.09	1.45	12	0.91	-475.00	6932.00	20600	20240228	-51.36	6550	20240805	52.98	20600	-51.36	20240228	6550	52.98	20240805	20600	-51.36	20240228	6550	52.98	20240805	5.03	N	417840	500	36 억	99742	N	N	N	00	N
71	20240820	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9920	240	2	2.48	493152940	50576	16.99	9680	10020	9490	12580	6780	9680	9751.05	1.38	3359	10826	10252	9246	8672	7666	10540	8960	36	2900	500	6960	10	1	7249175	719	-20.88	1.43	12	0.70	-475.00	6932.00	20600	20240228	-51.84	6550	20240805	51.45	20600	-51.84	20240228	6550	51.45	20240805	20600	-51.84	20240228	6550	51.45	20240805	5.03	N	417840	500	36 억	99742	N	N	N	00	N
72	20240820	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9800	120	2	1.24	311702940	32292	10.85	9680	9860	9490	12580	6780	9680	9652.44	1.38	1132	10826	10252	9246	8672	7666	10540	8960	36	2900	500	6960	10	1	7249175	710	-20.63	1.41	12	0.45	-475.00	6932.00	20600	20240228	-52.43	6550	20240805	49.62	20600	-52.43	20240228	6550	49.62	20240805	20600	-52.43	20240228	6550	49.62	20240805	5.03	N	417840	500	36 억	99742	N	N	N	00	N
73	20240820	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9620	-60	5	-0.62	101366600	10578	3.55	9680	9680	9490	12580	6780	9680	9580.61	1.38	2651	10826	10252	9246	8672	7666	10540	8960	36	2900	500	6960	10	1	7249175	697	-20.25	1.39	12	0.15	-475.00	6932.00	20600	20240228	-53.30	6550	20240805	46.87	20600	-53.30	20240228	6550	46.87	20240805	20600	-53.30	20240228	6550	46.87	20240805	5.03	N	417840	500	36 억	99742	N	N	N	00	N
74	20240819	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9680	1230	2	14.56	2744652900	295757	179.05	8360	9820	8240	10980	5920	8450	9279.80	1.15	19602	9403	8926	8583	8106	7763	9165	8345	36	2530	500	6080	10	1	7249175	702	-20.38	1.40	12	4.08	-475.00	6932.00	20600	20240228	-53.01	6550	20240805	47.79	20600	-53.01	20240228	6550	47.79	20240805	20600	-53.01	20240228	6550	47.79	20240805	5.11	N	417840	500	36 억	83468	N	N	N	00	N
75	20240819	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9650	1200	2	14.20	2589945890	279858	169.43	8360	9820	8240	10980	5920	8450	9254.50	1.15	20723	9403	8926	8583	8106	7763	9165	8345	36	2530	500	6080	10	1	7249175	700	-20.32	1.39	12	3.86	-475.00	6932.00	20600	20240228	-53.16	6550	20240805	47.33	20600	-53.16	20240228	6550	47.33	20240805	20600	-53.16	20240228	6550	47.33	20240805	5.11	N	417840	500	36 억	83468	N	N	N	00	N
76	20240819	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	1000	2	11.83	1862345170	204606	123.87	8360	9580	8240	10980	5920	8450	9102.10	1.15	16884	9403	8926	8583	8106	7763	9165	8345	36	2530	500	6080	10	1	7249175	685	-19.89	1.36	12	2.82	-475.00	6932.00	20600	20240228	-54.13	6550	20240805	44.27	20600	-54.13	20240228	6550	44.27	20240805	20600	-54.13	20240228	6550	44.27	20240805	5.11	N	417840	500	36 억	83468	N	N	N	00	N
77	20240819	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	930	2	11.01	1313183980	146556	88.72	8360	9460	8240	10980	5920	8450	8960.29	1.15	15077	9403	8926	8583	8106	7763	9165	8345	36	2530	500	6080	10	1	7249175	680	-19.75	1.35	12	2.02	-475.00	6932.00	20600	20240228	-54.47	6550	20240805	43.21	20600	-54.47	20240228	6550	43.21	20240805	20600	-54.47	20240228	6550	43.21	20240805	5.11	N	417840	500	36 억	83468	N	N	N	00	N
78	20240819	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	470	2	5.56	921844990	104215	63.09	8360	9410	8240	10980	5920	8450	8845.61	1.15	4844	9403	8926	8583	8106	7763	9165	8345	36	2530	500	6080	10	1	7249175	647	-18.78	1.29	12	1.44	-475.00	6932.00	20600	20240228	-56.70	6550	20240805	36.18	20600	-56.70	20240228	6550	36.18	20240805	20600	-56.70	20240228	6550	36.18	20240805	5.11	N	417840	500	36 억	83468	N	N	N	00	N
79	20240819	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	460	2	5.44	381733060	44510	26.95	8360	8910	8240	10980	5920	8450	8576.34	1.15	-587	9403	8926	8583	8106	7763	9165	8345	36	2530	500	6080	10	1	7249175	646	-18.76	1.29	12	0.61	-475.00	6932.00	20600	20240228	-56.75	6550	20240805	36.03	20600	-56.75	20240228	6550	36.03	20240805	20600	-56.75	20240228	6550	36.03	20240805	5.11	N	417840	500	36 억	83468	N	N	N	00	N
80	20240819	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	30	2	0.36	219590670	25984	15.73	8360	8580	8240	10980	5920	8450	8451.00	1.15	-1210	9403	8926	8583	8106	7763	9165	8345	36	2530	500	6080	10	1	7249175	615	-17.85	1.22	12	0.36	-475.00	6932.00	20600	20240228	-58.83	6550	20240805	29.47	20600	-58.83	20240228	6550	29.47	20240805	20600	-58.83	20240228	6550	29.47	20240805	5.11	N	417840	500	36 억	83468	N	N	N	00	N
81	20240819	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8370	-80	5	-0.95	35925460	4320	2.62	8360	8430	8240	10980	5920	8450	8316.08	1.15	-172	9403	8926	8583	8106	7763	9165	8345	36	2530	500	6080	10	1	7249175	607	-17.62	1.21	12	0.06	-475.00	6932.00	20600	20240228	-59.37	6550	20240805	27.79	20600	-59.37	20240228	6550	27.79	20240805	20600	-59.37	20240228	6550	27.79	20240805	5.11	N	417840	500	36 억	83468	N	N	N	00	N
82	20240816	161153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	320	2	3.94	1401657150	164687	441.25	8240	9060	8240	10560	5700	8130	8511.25	1.23	-5419	8410	8270	8160	8020	7910	8255	8005	36	2430	500	5850	10	1	7249175	613	-17.79	1.22	12	2.27	-475.00	6932.00	20600	20240228	-58.98	6550	20240805	29.01	20600	-58.98	20240228	6550	29.01	20240805	20600	-58.98	20240228	6550	29.01	20240805	5.00	N	417840	500	36 억	88873	N	N	N	00	N
83	20240816	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	270	2	3.32	1369837740	160913	431.14	8240	9060	8240	10560	5700	8130	8512.91	1.23	-5532	8410	8270	8160	8020	7910	8255	8005	36	2430	500	5850	10	1	7249175	609	-17.68	1.21	12	2.22	-475.00	6932.00	20600	20240228	-59.22	6550	20240805	28.24	20600	-59.22	20240228	6550	28.24	20240805	20600	-59.22	20240228	6550	28.24	20240805	5.00	N	417840	500	36 억	88873	N	N	N	00	N
84	20240816	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	210	2	2.58	1208035750	141496	379.11	8240	9060	8240	10560	5700	8130	8537.60	1.23	-8502	8410	8270	8160	8020	7910	8255	8005	36	2430	500	5850	10	1	7249175	605	-17.56	1.20	12	1.95	-475.00	6932.00	20600	20240228	-59.51	6550	20240805	27.33	20600	-59.51	20240228	6550	27.33	20240805	20600	-59.51	20240228	6550	27.33	20240805	5.00	N	417840	500	36 억	88873	N	N	N	00	N
85	20240816	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8280	150	2	1.85	1181345900	138293	370.53	8240	9060	8240	10560	5700	8130	8542.34	1.23	-10739	8410	8270	8160	8020	7910	8255	8005	36	2430	500	5850	10	1	7249175	600	-17.43	1.19	12	1.91	-475.00	6932.00	20600	20240228	-59.81	6550	20240805	26.41	20600	-59.81	20240228	6550	26.41	20240805	20600	-59.81	20240228	6550	26.41	20240805	5.00	N	417840	500	36 억	88873	N	N	N	00	N
86	20240816	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	220	2	2.71	1166357950	136485	365.69	8240	9060	8240	10560	5700	8130	8545.69	1.23	-10611	8410	8270	8160	8020	7910	8255	8005	36	2430	500	5850	10	1	7249175	605	-17.58	1.20	12	1.88	-475.00	6932.00	20600	20240228	-59.47	6550	20240805	27.48	20600	-59.47	20240228	6550	27.48	20240805	20600	-59.47	20240228	6550	27.48	20240805	5.00	N	417840	500	36 억	88873	N	N	N	00	N
87	20240816	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	300	2	3.69	1055118510	123169	330.01	8240	9060	8240	10560	5700	8130	8566.43	1.23	-11323	8410	8270	8160	8020	7910	8255	8005	36	2430	500	5850	10	1	7249175	611	-17.75	1.22	12	1.70	-475.00	6932.00	20600	20240228	-59.08	6550	20240805	28.70	20600	-59.08	20240228	6550	28.70	20240805	20600	-59.08	20240228	6550	28.70	20240805	5.00	N	417840	500	36 억	88873	N	N	N	00	N
88	20240816	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	330	2	4.06	183608570	21980	58.89	8240	8460	8240	10560	5700	8130	8353.44	1.23	7388	8410	8270	8160	8020	7910	8255	8005	36	2430	500	5850	10	1	7249175	613	-17.81	1.22	12	0.30	-475.00	6932.00	20600	20240228	-58.93	6550	20240805	29.16	20600	-58.93	20240228	6550	29.16	20240805	20600	-58.93	20240228	6550	29.16	20240805	5.00	N	417840	500	36 억	88873	N	N	N	00	N
89	20240816	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	210	2	2.58	8698860	1049	2.81	8240	8440	8240	10560	5700	8130	8292.53	1.23	117	8410	8270	8160	8020	7910	8255	8005	36	2430	500	5850	10	1	7249175	605	-17.56	1.20	12	0.01	-475.00	6932.00	20600	20240228	-59.51	6550	20240805	27.33	20600	-59.51	20240228	6550	27.33	20240805	20600	-59.51	20240228	6550	27.33	20240805	5.00	N	417840	500	36 억	88873	N	N	N	00	N
90	20240814	161202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	50	2	0.62	304060360	37267	47.03	8130	8300	8050	10500	5660	8080	8159.09	1.09	10118	8800	8440	8180	7820	7560	8620	8000	36	2420	500	5810	10	1	7249175	589	-17.12	1.17	12	0.51	-475.00	6932.00	20600	20240228	-60.53	6550	20240805	24.12	20600	-60.53	20240228	6550	24.12	20240805	20600	-60.53	20240228	6550	24.12	20240805	5.00	N	417840	500	36 억	78755	N	N	N	00	N
91	20240814	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	50	2	0.62	290094070	35546	44.86	8130	8300	8050	10500	5660	8080	8161.09	1.09	10145	8800	8440	8180	7820	7560	8620	8000	36	2420	500	5810	10	1	7249175	589	-17.12	1.17	12	0.49	-475.00	6932.00	20600	20240228	-60.53	6550	20240805	24.12	20600	-60.53	20240228	6550	24.12	20240805	20600	-60.53	20240228	6550	24.12	20240805	5.00	N	417840	500	36 억	78755	N	N	N	00	N
92	20240814	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8160	80	2	0.99	271672310	33275	41.99	8130	8300	8050	10500	5660	8080	8164.46	1.09	8763	8800	8440	8180	7820	7560	8620	8000	36	2420	500	5810	10	1	7249175	592	-17.18	1.18	12	0.46	-475.00	6932.00	20600	20240228	-60.39	6550	20240805	24.58	20600	-60.39	20240228	6550	24.58	20240805	20600	-60.39	20240228	6550	24.58	20240805	5.00	N	417840	500	36 억	78755	N	N	N	00	N
93	20240814	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8190	110	2	1.36	210366320	25710	32.44	8130	8300	8120	10500	5660	8080	8182.28	1.09	5563	8800	8440	8180	7820	7560	8620	8000	36	2420	500	5810	10	1	7249175	594	-17.24	1.18	12	0.35	-475.00	6932.00	20600	20240228	-60.24	6550	20240805	25.04	20600	-60.24	20240228	6550	25.04	20240805	20600	-60.24	20240228	6550	25.04	20240805	5.00	N	417840	500	36 억	78755	N	N	N	00	N
94	20240814	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8190	110	2	1.36	180961010	22112	27.90	8130	8300	8120	10500	5660	8080	8183.84	1.09	4749	8800	8440	8180	7820	7560	8620	8000	36	2420	500	5810	10	1	7249175	594	-17.24	1.18	12	0.31	-475.00	6932.00	20600	20240228	-60.24	6550	20240805	25.04	20600	-60.24	20240228	6550	25.04	20240805	20600	-60.24	20240228	6550	25.04	20240805	5.00	N	417840	500	36 억	78755	N	N	N	00	N
95	20240814	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8230	150	2	1.86	150560180	18387	23.20	8130	8300	8120	10500	5660	8080	8188.40	1.09	3136	8800	8440	8180	7820	7560	8620	8000	36	2420	500	5810	10	1	7249175	597	-17.33	1.19	12	0.25	-475.00	6932.00	20600	20240228	-60.05	6550	20240805	25.65	20600	-60.05	20240228	6550	25.65	20240805	20600	-60.05	20240228	6550	25.65	20240805	5.00	N	417840	500	36 억	78755	N	N	N	00	N
96	20240814	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8160	80	2	0.99	114392450	13964	17.62	8130	8300	8130	10500	5660	8080	8191.95	1.09	931	8800	8440	8180	7820	7560	8620	8000	36	2420	500	5810	10	1	7249175	592	-17.18	1.18	12	0.19	-475.00	6932.00	20600	20240228	-60.39	6550	20240805	24.58	20600	-60.39	20240228	6550	24.58	20240805	20600	-60.39	20240228	6550	24.58	20240805	5.00	N	417840	500	36 억	78755	N	N	N	00	N
97	20240814	091226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	90	2	1.11	26668980	3271	4.13	8130	8220	8130	10500	5660	8080	8153.16	1.09	562	8800	8440	8180	7820	7560	8620	8000	36	2420	500	5810	10	1	7249175	592	-17.20	1.18	12	0.05	-475.00	6932.00	20600	20240228	-60.34	6550	20240805	24.73	20600	-60.34	20240228	6550	24.73	20240805	20600	-60.34	20240228	6550	24.73	20240805	5.00	N	417840	500	36 억	78755	N	N	N	00	N
98	20240813	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	10	2	0.12	641859440	78418	311.06	8010	8540	7920	10490	5650	8070	8185.09	1.46	-26633	8303	8186	7973	7856	7643	8245	7915	36	2420	500	5810	10	1	7249175	586	-17.01	1.17	12	1.08	-475.00	6932.00	20600	20240228	-60.78	6550	20240805	23.36	20600	-60.78	20240228	6550	23.36	20240805	20600	-60.78	20240228	6550	23.36	20240805	5.07	N	417840	500	36 억	105968	N	N	N	00	N
99	20240813	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8060	-10	5	-0.12	631030510	77074	305.73	8010	8540	7920	10490	5650	8070	8187.33	1.46	-26251	8303	8186	7973	7856	7643	8245	7915	36	2420	500	5810	10	1	7249175	584	-16.97	1.16	12	1.06	-475.00	6932.00	20600	20240228	-60.87	6550	20240805	23.05	20600	-60.87	20240228	6550	23.05	20240805	20600	-60.87	20240228	6550	23.05	20240805	5.07	N	417840	500	36 억	105968	N	N	N	00	N
100	20240813	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	-80	5	-0.99	600185280	73211	290.40	8010	8540	7920	10490	5650	8070	8198.02	1.46	-26035	8303	8186	7973	7856	7643	8245	7915	36	2420	500	5810	10	1	7249175	579	-16.82	1.15	12	1.01	-475.00	6932.00	20600	20240228	-61.21	6550	20240805	21.98	20600	-61.21	20240228	6550	21.98	20240805	20600	-61.21	20240228	6550	21.98	20240805	5.07	N	417840	500	36 억	105968	N	N	N	00	N
101	20240813	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	-50	5	-0.62	566189810	68949	273.50	8010	8540	7950	10490	5650	8070	8211.72	1.46	-26376	8303	8186	7973	7856	7643	8245	7915	36	2420	500	5810	10	1	7249175	581	-16.88	1.16	12	0.95	-475.00	6932.00	20600	20240228	-61.07	6550	20240805	22.44	20600	-61.07	20240228	6550	22.44	20240805	20600	-61.07	20240228	6550	22.44	20240805	5.07	N	417840	500	36 억	105968	N	N	N	00	N
102	20240813	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	40	2	0.50	551513870	67125	266.26	8010	8540	7950	10490	5650	8070	8216.22	1.46	-26185	8303	8186	7973	7856	7643	8245	7915	36	2420	500	5810	10	1	7249175	588	-17.07	1.17	12	0.93	-475.00	6932.00	20600	20240228	-60.63	6550	20240805	23.82	20600	-60.63	20240228	6550	23.82	20240805	20600	-60.63	20240228	6550	23.82	20240805	5.07	N	417840	500	36 억	105968	N	N	N	00	N
103	20240813	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	20	2	0.25	500553330	60769	241.05	8010	8540	7980	10490	5650	8070	8236.98	1.46	-23577	8303	8186	7973	7856	7643	8245	7915	36	2420	500	5810	10	1	7249175	586	-17.03	1.17	12	0.84	-475.00	6932.00	20600	20240228	-60.73	6550	20240805	23.51	20600	-60.73	20240228	6550	23.51	20240805	20600	-60.73	20240228	6550	23.51	20240805	5.07	N	417840	500	36 억	105968	N	N	N	00	N
104	20240813	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8190	120	2	1.49	422665230	51116	202.76	8010	8540	8000	10490	5650	8070	8268.75	1.46	-19836	8303	8186	7973	7856	7643	8245	7915	36	2420	500	5810	10	1	7249175	594	-17.24	1.18	12	0.71	-475.00	6932.00	20600	20240228	-60.24	6550	20240805	25.04	20600	-60.24	20240228	6550	25.04	20240805	20600	-60.24	20240228	6550	25.04	20240805	5.07	N	417840	500	36 억	105968	N	N	N	00	N
105	20240813	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	50	2	0.62	34467660	4293	17.03	8010	8170	8000	10490	5650	8070	8028.81	1.46	-1339	8303	8186	7973	7856	7643	8245	7915	36	2420	500	5810	10	1	7249175	589	-17.09	1.17	12	0.06	-475.00	6932.00	20600	20240228	-60.58	6550	20240805	23.97	20600	-60.58	20240228	6550	23.97	20240805	20600	-60.58	20240228	6550	23.97	20240805	5.07	N	417840	500	36 억	105968	N	N	N	00	N
106	20240812	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8070	340	2	4.40	201441470	25167	82.25	8000	8090	7760	10040	5420	7730	8003.72	1.44	1915	8170	7950	7800	7580	7430	8060	7690	36	2310	500	5560	10	1	7249175	585	-16.99	1.16	12	0.35	-475.00	6932.00	20600	20240228	-60.83	6550	20240805	23.21	20600	-60.83	20240228	6550	23.21	20240805	20600	-60.83	20240228	6550	23.21	20240805	5.12	N	417840	500	36 억	104099	N	N	N	00	N
107	20240812	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	280	2	3.62	186639220	23331	76.25	8000	8090	7760	10040	5420	7730	7999.62	1.44	1999	8170	7950	7800	7580	7430	8060	7690	36	2310	500	5560	10	1	7249175	581	-16.86	1.16	12	0.32	-475.00	6932.00	20600	20240228	-61.12	6550	20240805	22.29	20600	-61.12	20240228	6550	22.29	20240805	20600	-61.12	20240228	6550	22.29	20240805	5.12	N	417840	500	36 억	104099	N	N	N	00	N
108	20240812	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7980	250	2	3.23	159789030	19981	65.30	8000	8090	7760	10040	5420	7730	7997.05	1.44	3362	8170	7950	7800	7580	7430	8060	7690	36	2310	500	5560	10	1	7249175	578	-16.80	1.15	12	0.28	-475.00	6932.00	20600	20240228	-61.26	6550	20240805	21.83	20600	-61.26	20240228	6550	21.83	20240805	20600	-61.26	20240228	6550	21.83	20240805	5.12	N	417840	500	36 억	104099	N	N	N	00	N
109	20240812	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	270	2	3.49	148513070	18566	60.68	8000	8090	7760	10040	5420	7730	7999.20	1.44	2867	8170	7950	7800	7580	7430	8060	7690	36	2310	500	5560	10	1	7249175	580	-16.84	1.15	12	0.26	-475.00	6932.00	20600	20240228	-61.17	6550	20240805	22.14	20600	-61.17	20240228	6550	22.14	20240805	20600	-61.17	20240228	6550	22.14	20240805	5.12	N	417840	500	36 억	104099	N	N	N	00	N
110	20240812	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	210	2	2.72	132084130	16506	53.94	8000	8090	7760	10040	5420	7730	8002.19	1.44	2935	8170	7950	7800	7580	7430	8060	7690	36	2310	500	5560	10	1	7249175	576	-16.72	1.15	12	0.23	-475.00	6932.00	20600	20240228	-61.46	6550	20240805	21.22	20600	-61.46	20240228	6550	21.22	20240805	20600	-61.46	20240228	6550	21.22	20240805	5.12	N	417840	500	36 억	104099	N	N	N	00	N
111	20240812	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7960	230	2	2.98	124595750	15564	50.87	8000	8090	7760	10040	5420	7730	8005.38	1.44	3275	8170	7950	7800	7580	7430	8060	7690	36	2310	500	5560	10	1	7249175	577	-16.76	1.15	12	0.21	-475.00	6932.00	20600	20240228	-61.36	6550	20240805	21.53	20600	-61.36	20240228	6550	21.53	20240805	20600	-61.36	20240228	6550	21.53	20240805	5.12	N	417840	500	36 억	104099	N	N	N	00	N
112	20240812	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	290	2	3.75	97584870	12193	39.85	8000	8090	7760	10040	5420	7730	8003.35	1.44	4210	8170	7950	7800	7580	7430	8060	7690	36	2310	500	5560	10	1	7249175	581	-16.88	1.16	12	0.17	-475.00	6932.00	20600	20240228	-61.07	6550	20240805	22.44	20600	-61.07	20240228	6550	22.44	20240805	20600	-61.07	20240228	6550	22.44	20240805	5.12	N	417840	500	36 억	104099	N	N	N	00	N
113	20240812	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7970	240	2	3.10	11902270	1506	4.92	8000	8000	7760	10040	5420	7730	7903.23	1.44	-106	8170	7950	7800	7580	7430	8060	7690	36	2310	500	5560	10	1	7249175	578	-16.78	1.15	12	0.02	-475.00	6932.00	20600	20240228	-61.31	6550	20240805	21.68	20600	-61.31	20240228	6550	21.68	20240805	20600	-61.31	20240228	6550	21.68	20240805	5.12	N	417840	500	36 억	104099	N	N	N	00	N
114	20240809	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	230	2	3.07	237860450	30523	114.77	7650	8020	7650	9750	5250	7500	7793.55	1.40	2437	8093	7796	7503	7206	6913	7945	7355	36	2250	500	5400	10	1	7249175	560	-16.27	1.12	12	0.42	-475.00	6932.00	20600	20240228	-62.48	6550	20240805	18.02	20600	-62.48	20240228	6550	18.02	20240805	20600	-62.48	20240228	6550	18.02	20240805	5.10	N	417840	500	36 억	101482	N	N	N	00	N
115	20240809	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	230	2	3.07	225801860	28965	108.91	7650	8020	7650	9750	5250	7500	7795.68	1.40	2180	8093	7796	7503	7206	6913	7945	7355	36	2250	500	5400	10	1	7249175	560	-16.27	1.12	12	0.40	-475.00	6932.00	20600	20240228	-62.48	6550	20240805	18.02	20600	-62.48	20240228	6550	18.02	20240805	20600	-62.48	20240228	6550	18.02	20240805	5.10	N	417840	500	36 억	101482	N	N	N	00	N
116	20240809	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	240	2	3.20	194178210	24871	93.52	7650	8020	7650	9750	5250	7500	7807.41	1.40	238	8093	7796	7503	7206	6913	7945	7355	36	2250	500	5400	10	1	7249175	561	-16.29	1.12	12	0.34	-475.00	6932.00	20600	20240228	-62.43	6550	20240805	18.17	20600	-62.43	20240228	6550	18.17	20240805	20600	-62.43	20240228	6550	18.17	20240805	5.10	N	417840	500	36 억	101482	N	N	N	00	N
117	20240809	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	310	2	4.13	173936500	22264	83.71	7650	8020	7650	9750	5250	7500	7812.46	1.40	1767	8093	7796	7503	7206	6913	7945	7355	36	2250	500	5400	10	1	7249175	566	-16.44	1.13	12	0.31	-475.00	6932.00	20600	20240228	-62.09	6550	20240805	19.24	20600	-62.09	20240228	6550	19.24	20240805	20600	-62.09	20240228	6550	19.24	20240805	5.10	N	417840	500	36 억	101482	N	N	N	00	N
118	20240809	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	310	2	4.13	168264500	21537	80.98	7650	8020	7650	9750	5250	7500	7812.81	1.40	1561	8093	7796	7503	7206	6913	7945	7355	36	2250	500	5400	10	1	7249175	566	-16.44	1.13	12	0.30	-475.00	6932.00	20600	20240228	-62.09	6550	20240805	19.24	20600	-62.09	20240228	6550	19.24	20240805	20600	-62.09	20240228	6550	19.24	20240805	5.10	N	417840	500	36 억	101482	N	N	N	00	N
119	20240809	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	250	2	3.33	139214360	17788	66.88	7650	8020	7650	9750	5250	7500	7826.31	1.40	31	8093	7796	7503	7206	6913	7945	7355	36	2250	500	5400	10	1	7249175	562	-16.32	1.12	12	0.25	-475.00	6932.00	20600	20240228	-62.38	6550	20240805	18.32	20600	-62.38	20240228	6550	18.32	20240805	20600	-62.38	20240228	6550	18.32	20240805	5.10	N	417840	500	36 억	101482	N	N	N	00	N
120	20240809	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	300	2	4.00	121655800	15526	58.38	7650	8020	7650	9750	5250	7500	7835.62	1.40	592	8093	7796	7503	7206	6913	7945	7355	36	2250	500	5400	10	1	7249175	565	-16.42	1.13	12	0.21	-475.00	6932.00	20600	20240228	-62.14	6550	20240805	19.08	20600	-62.14	20240228	6550	19.08	20240805	20600	-62.14	20240228	6550	19.08	20240805	5.10	N	417840	500	36 억	101482	N	N	N	00	N
121	20240809	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7890	390	2	5.20	73415130	9342	35.13	7650	8020	7650	9750	5250	7500	7858.61	1.40	-369	8093	7796	7503	7206	6913	7945	7355	36	2250	500	5400	10	1	7249175	572	-16.61	1.14	12	0.13	-475.00	6932.00	20600	20240228	-61.70	6550	20240805	20.46	20600	-61.70	20240228	6550	20.46	20240805	20600	-61.70	20240228	6550	20.46	20240805	5.10	N	417840	500	36 억	101482	N	N	N	00	N
122	20240808	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	-190	5	-2.47	198367420	26576	56.34	7410	7800	7210	9990	5390	7690	7464.13	1.32	5821	8050	7870	7630	7450	7210	7960	7540	36	2300	500	5530	10	1	7249175	544	-15.79	1.08	12	0.37	-475.00	6932.00	20600	20240228	-63.59	6550	20240805	14.50	20600	-63.59	20240228	6550	14.50	20240805	20600	-63.59	20240228	6550	14.50	20240805	5.33	N	417840	500	36 억	95704	N	Y	N	00	N
123	20240808	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	-190	5	-2.47	189429510	25383	53.81	7410	7800	7210	9990	5390	7690	7462.85	1.32	5333	8050	7870	7630	7450	7210	7960	7540	36	2300	500	5530	10	1	7249175	544	-15.79	1.08	12	0.35	-475.00	6932.00	20600	20240228	-63.59	6550	20240805	14.50	20600	-63.59	20240228	6550	14.50	20240805	20600	-63.59	20240228	6550	14.50	20240805	5.33	N	417840	500	36 억	95704	N	N	N	00	N
124	20240808	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7560	-130	5	-1.69	180960730	24255	51.42	7410	7800	7210	9990	5390	7690	7460.76	1.32	5873	8050	7870	7630	7450	7210	7960	7540	36	2300	500	5530	10	1	7249175	548	-15.92	1.09	12	0.33	-475.00	6932.00	20600	20240228	-63.30	6550	20240805	15.42	20600	-63.30	20240228	6550	15.42	20240805	20600	-63.30	20240228	6550	15.42	20240805	5.33	N	417840	500	36 억	95704	N	N	N	00	N
125	20240808	131125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7550	-140	5	-1.82	160718900	21572	45.73	7410	7800	7210	9990	5390	7690	7450.35	1.32	3709	8050	7870	7630	7450	7210	7960	7540	36	2300	500	5530	10	1	7249175	547	-15.89	1.09	12	0.30	-475.00	6932.00	20600	20240228	-63.35	6550	20240805	15.27	20600	-63.35	20240228	6550	15.27	20240805	20600	-63.35	20240228	6550	15.27	20240805	5.33	N	417840	500	36 억	95704	N	N	N	00	N
126	20240808	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	-190	5	-2.47	118019800	15969	33.85	7410	7690	7210	9990	5390	7690	7390.56	1.32	2936	8050	7870	7630	7450	7210	7960	7540	36	2300	500	5530	10	1	7249175	544	-15.79	1.08	12	0.22	-475.00	6932.00	20600	20240228	-63.59	6550	20240805	14.50	20600	-63.59	20240228	6550	14.50	20240805	20600	-63.59	20240228	6550	14.50	20240805	5.33	N	417840	500	36 억	95704	N	N	N	00	N
127	20240808	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	-190	5	-2.47	97603920	13252	28.09	7410	7690	7210	9990	5390	7690	7365.22	1.32	2286	8050	7870	7630	7450	7210	7960	7540	36	2300	500	5530	10	1	7249175	544	-15.79	1.08	12	0.18	-475.00	6932.00	20600	20240228	-63.59	6550	20240805	14.50	20600	-63.59	20240228	6550	14.50	20240805	20600	-63.59	20240228	6550	14.50	20240805	5.33	N	417840	500	36 억	95704	N	N	N	00	N
128	20240808	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7290	-400	5	-5.20	79509450	10815	22.93	7410	7690	7210	9990	5390	7690	7351.78	1.32	1046	8050	7870	7630	7450	7210	7960	7540	36	2300	500	5530	10	1	7249175	528	-15.35	1.05	12	0.15	-475.00	6932.00	20600	20240228	-64.61	6550	20240805	11.30	20600	-64.61	20240228	6550	11.30	20240805	20600	-64.61	20240228	6550	11.30	20240805	5.33	N	417840	500	36 억	95704	N	N	N	00	N
129	20240808	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	-350	5	-4.55	37539960	5087	10.78	7410	7690	7210	9990	5390	7690	7379.59	1.32	555	8050	7870	7630	7450	7210	7960	7540	36	2300	500	5530	10	1	7249175	532	-15.45	1.06	12	0.07	-475.00	6932.00	20600	20240228	-64.37	6550	20240805	12.06	20600	-64.37	20240228	6550	12.06	20240805	20600	-64.37	20240228	6550	12.06	20240805	5.33	N	417840	500	36 억	95704	N	N	N	00	N
130	20240807	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7690	270	2	3.64	356292510	46818	43.89	7390	7810	7390	9640	5200	7420	7609.65	1.20	7523	8073	7746	7363	7036	6653	7910	7200	36	2220	500	5340	10	1	7249175	557	-16.19	1.11	12	0.65	-475.00	6932.00	20600	20240228	-62.67	6550	20240805	17.40	20600	-62.67	20240228	6550	17.40	20240805	20600	-62.67	20240228	6550	17.40	20240805	5.94	N	417840	500	36 억	87077	N	N	N	00	N
131	20240807	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	200	2	2.70	346980810	45603	42.75	7390	7810	7390	9640	5200	7420	7608.73	1.20	7141	8073	7746	7363	7036	6653	7910	7200	36	2220	500	5340	10	1	7249175	552	-16.04	1.10	12	0.63	-475.00	6932.00	20600	20240228	-63.01	6550	20240805	16.34	20600	-63.01	20240228	6550	16.34	20240805	20600	-63.01	20240228	6550	16.34	20240805	5.94	N	417840	500	36 억	87077	N	N	N	00	N
132	20240807	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	230	2	3.10	272824160	35912	33.67	7390	7810	7390	9640	5200	7420	7597.02	1.20	2738	8073	7746	7363	7036	6653	7910	7200	36	2220	500	5340	10	1	7249175	555	-16.11	1.10	12	0.50	-475.00	6932.00	20600	20240228	-62.86	6550	20240805	16.79	20600	-62.86	20240228	6550	16.79	20240805	20600	-62.86	20240228	6550	16.79	20240805	5.94	N	417840	500	36 억	87077	N	N	N	00	N
133	20240807	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7590	170	2	2.29	239039150	31493	29.52	7390	7810	7390	9640	5200	7420	7590.23	1.20	2640	8073	7746	7363	7036	6653	7910	7200	36	2220	500	5340	10	1	7249175	550	-15.98	1.09	12	0.43	-475.00	6932.00	20600	20240228	-63.16	6550	20240805	15.88	20600	-63.16	20240228	6550	15.88	20240805	20600	-63.16	20240228	6550	15.88	20240805	5.94	N	417840	500	36 억	87077	N	N	N	00	N
134	20240807	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	290	2	3.91	207605530	27391	25.68	7390	7810	7390	9640	5200	7420	7579.33	1.20	2171	8073	7746	7363	7036	6653	7910	7200	36	2220	500	5340	10	1	7249175	559	-16.23	1.11	12	0.38	-475.00	6932.00	20600	20240228	-62.57	6550	20240805	17.71	20600	-62.57	20240228	6550	17.71	20240805	20600	-62.57	20240228	6550	17.71	20240805	5.94	N	417840	500	36 억	87077	N	N	N	00	N
135	20240807	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	320	2	4.31	148679960	19784	18.55	7390	7740	7390	9640	5200	7420	7515.16	1.20	2205	8073	7746	7363	7036	6653	7910	7200	36	2220	500	5340	10	1	7249175	561	-16.29	1.12	12	0.27	-475.00	6932.00	20600	20240228	-62.43	6550	20240805	18.17	20600	-62.43	20240228	6550	18.17	20240805	20600	-62.43	20240228	6550	18.17	20240805	5.94	N	417840	500	36 억	87077	N	N	N	00	N
136	20240807	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7460	40	2	0.54	88204860	11831	11.09	7390	7560	7390	9640	5200	7420	7455.40	1.20	-1793	8073	7746	7363	7036	6653	7910	7200	36	2220	500	5340	10	1	7249175	541	-15.71	1.08	12	0.16	-475.00	6932.00	20600	20240228	-63.79	6550	20240805	13.89	20600	-63.79	20240228	6550	13.89	20240805	20600	-63.79	20240228	6550	13.89	20240805	5.94	N	417840	500	36 억	87077	N	N	N	00	N
137	20240807	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	30	2	0.40	15655720	2108	1.98	7390	7470	7390	9640	5200	7420	7426.81	1.20	1072	8073	7746	7363	7036	6653	7910	7200	36	2220	500	5340	10	1	7249175	540	-15.68	1.07	12	0.03	-475.00	6932.00	20600	20240228	-63.83	6550	20240805	13.74	20600	-63.83	20240228	6550	13.74	20240805	20600	-63.83	20240228	6550	13.74	20240805	5.94	N	417840	500	36 억	87077	N	N	N	00	N
138	20240806	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	220	2	3.06	785353110	106631	66.67	6980	7690	6980	9360	5040	7200	7364.87	0.89	21818	9100	8150	7350	6400	5600	7750	6000	36	2160	500	5180	10	1	7249175	538	-15.62	1.07	12	1.47	-475.00	6932.00	20600	20240228	-63.98	6550	20240805	13.28	20600	-63.98	20240228	6550	13.28	20240805	20600	-63.98	20240228	6550	13.28	20240805	6.05	N	417840	500	36 억	64422	N	N	N	00	N
139	20240806	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	250	2	3.47	740932210	100655	62.94	6980	7690	6980	9360	5040	7200	7361.11	0.89	22829	9100	8150	7350	6400	5600	7750	6000	36	2160	500	5180	10	1	7249175	540	-15.68	1.07	12	1.39	-475.00	6932.00	20600	20240228	-63.83	6550	20240805	13.74	20600	-63.83	20240228	6550	13.74	20240805	20600	-63.83	20240228	6550	13.74	20240805	6.05	N	417840	500	36 억	64422	N	N	N	00	N
140	20240806	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7430	230	2	3.19	675091170	91810	57.41	6980	7690	6980	9360	5040	7200	7353.13	0.89	18602	9100	8150	7350	6400	5600	7750	6000	36	2160	500	5180	10	1	7249175	539	-15.64	1.07	12	1.27	-475.00	6932.00	20600	20240228	-63.93	6550	20240805	13.44	20600	-63.93	20240228	6550	13.44	20240805	20600	-63.93	20240228	6550	13.44	20240805	6.05	N	417840	500	36 억	64422	N	N	N	00	N
141	20240806	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	310	2	4.31	577538960	78651	49.18	6980	7690	6980	9360	5040	7200	7343.06	0.89	13818	9100	8150	7350	6400	5600	7750	6000	36	2160	500	5180	10	1	7249175	544	-15.81	1.08	12	1.08	-475.00	6932.00	20600	20240228	-63.54	6550	20240805	14.66	20600	-63.54	20240228	6550	14.66	20240805	20600	-63.54	20240228	6550	14.66	20240805	6.05	N	417840	500	36 억	64422	N	N	N	00	N
142	20240806	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	160	2	2.22	557674320	75992	47.52	6980	7690	6980	9360	5040	7200	7338.59	0.89	11592	9100	8150	7350	6400	5600	7750	6000	36	2160	500	5180	10	1	7249175	534	-15.49	1.06	12	1.05	-475.00	6932.00	20600	20240228	-64.27	6550	20240805	12.37	20600	-64.27	20240228	6550	12.37	20240805	20600	-64.27	20240228	6550	12.37	20240805	6.05	N	417840	500	36 억	64422	N	N	N	00	N
143	20240806	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	250	2	3.47	493792600	67433	42.16	6980	7690	6980	9360	5040	7200	7322.71	0.89	10654	9100	8150	7350	6400	5600	7750	6000	36	2160	500	5180	10	1	7249175	540	-15.68	1.07	12	0.93	-475.00	6932.00	20600	20240228	-63.83	6550	20240805	13.74	20600	-63.83	20240228	6550	13.74	20240805	20600	-63.83	20240228	6550	13.74	20240805	6.05	N	417840	500	36 억	64422	N	N	N	00	N
144	20240806	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7530	330	2	4.58	396140090	54290	33.95	6980	7690	6980	9360	5040	7200	7296.74	0.89	8825	9100	8150	7350	6400	5600	7750	6000	36	2160	500	5180	10	1	7249175	546	-15.85	1.09	12	0.75	-475.00	6932.00	20600	20240228	-63.45	6550	20240805	14.96	20600	-63.45	20240228	6550	14.96	20240805	20600	-63.45	20240228	6550	14.96	20240805	6.05	N	417840	500	36 억	64422	N	N	N	00	N
145	20240806	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-20	5	-0.28	177647700	25052	15.66	6980	7500	6980	9360	5040	7200	7091.16	0.89	555	9100	8150	7350	6400	5600	7750	6000	36	2160	500	5180	10	1	7249175	520	-15.12	1.04	12	0.35	-475.00	6932.00	20600	20240228	-65.15	6550	20240805	9.62	20600	-65.15	20240228	6550	9.62	20240805	20600	-65.15	20240228	6550	9.62	20240805	6.05	N	417840	500	36 억	64422	N	N	N	00	N
146	20240805	161039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7200	-1250	5	-14.79	1163967290	159364	240.15	8210	8300	6550	10980	5920	8450	7303.92	0.28	46708	9290	8870	8650	8230	8010	8760	8120	36	2530	500	6080	10	1	7249175	522	-15.16	1.04	12	2.20	-475.00	6932.00	20600	20240228	-65.05	6550	20240805	9.92	20600	-65.05	20240228	6550	9.92	20240805	20600	-65.05	20240228	6550	9.92	20240805	6.13	N	417840	500	36 억	20013	N	N	N	00	N
147	20240805	151058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6850	-1600	5	-18.93	1111666490	151856	228.84	8210	8300	6550	10980	5920	8450	7320.53	0.28	45122	9290	8870	8650	8230	8010	8760	8120	36	2530	500	6080	10	1	7249175	497	-14.42	0.99	12	2.09	-475.00	6932.00	20600	20240228	-66.75	6550	20240805	4.58	20600	-66.75	20240228	6550	4.58	20240805	20600	-66.75	20240228	6550	4.58	20240805	6.13	N	417840	500	36 억	20013	N	N	N	00	N
148	20240805	141058	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7180	-1270	5	-15.03	738060100	96649	145.64	8210	8300	7000	10980	5920	8450	7636.50	0.28	18638	9290	8870	8650	8230	8010	8760	8120	36	2530	500	6080	10	1	7249175	520	-15.12	1.04	12	1.33	-475.00	6932.00	20600	20240228	-65.15	7000	20240805	2.57	20600	-65.15	20240228	7000	2.57	20240805	20600	-65.15	20240228	7000	2.57	20240805	6.13	N	417840	500	36 억	20013	N	N	N	00	N
149	20240805	131058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7390	-1060	5	-12.54	636608960	82737	124.68	8210	8300	7390	10980	5920	8450	7694.37	0.28	17315	9290	8870	8650	8230	8010	8760	8120	36	2530	500	6080	10	1	7249175	536	-15.56	1.07	12	1.14	-475.00	6932.00	20600	20240228	-64.13	7390	20240805	0.00	20600	-64.13	20240228	7390	0.00	20240805	20600	-64.13	20240228	7390	0.00	20240805	6.13	N	417840	500	36 억	20013	N	N	N	00	N
150	20240805	121052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7490	-960	5	-11.36	542464700	70046	105.55	8210	8300	7390	10980	5920	8450	7744.41	0.28	13665	9290	8870	8650	8230	8010	8760	8120	36	2530	500	6080	10	1	7249175	543	-15.77	1.08	12	0.97	-475.00	6932.00	20600	20240228	-63.64	7390	20240805	1.35	20600	-63.64	20240228	7390	1.35	20240805	20600	-63.64	20240228	7390	1.35	20240805	6.13	N	417840	500	36 억	20013	N	N	N	00	N
151	20240805	111051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7700	-750	5	-8.88	382521150	48933	73.74	8210	8300	7610	10980	5920	8450	7817.24	0.28	13645	9290	8870	8650	8230	8010	8760	8120	36	2530	500	6080	10	1	7249175	558	-16.21	1.11	12	0.68	-475.00	6932.00	20600	20240228	-62.62	7610	20240805	1.18	20600	-62.62	20240228	7610	1.18	20240805	20600	-62.62	20240228	7610	1.18	20240805	6.13	N	417840	500	36 억	20013	N	N	N	00	N
152	20240805	101048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7860	-590	5	-6.98	315849090	40345	60.80	8210	8300	7610	10980	5920	8450	7828.70	0.28	14105	9290	8870	8650	8230	8010	8760	8120	36	2530	500	6080	10	1	7249175	570	-16.55	1.13	12	0.56	-475.00	6932.00	20600	20240228	-61.84	7610	20240805	3.29	20600	-61.84	20240228	7610	3.29	20240805	20600	-61.84	20240228	7610	3.29	20240805	6.13	N	417840	500	36 억	20013	N	N	N	00	N
153	20240805	091041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7900	-550	5	-6.51	72599400	8994	13.55	8210	8300	7850	10980	5920	8450	8071.98	0.28	898	9290	8870	8650	8230	8010	8760	8120	36	2530	500	6080	10	1	7249175	573	-16.63	1.14	12	0.12	-475.00	6932.00	20600	20240228	-61.65	7850	20240805	0.64	20600	-61.65	20240228	7850	0.64	20240805	20600	-61.65	20240228	7850	0.64	20240805	6.13	N	417840	500	36 억	20013	N	N	N	00	N
154	20240802	161033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8450	-790	5	-8.55	567926530	65861	170.12	8920	9070	8430	12010	6470	9240	8623.40	0.48	-14561	9686	9462	9236	9012	8786	9575	9125	36	2770	500	6650	10	1	7249175	613	-17.79	1.22	12	0.91	-475.00	6932.00	20600	20240228	-58.98	8430	20240802	0.24	20600	-58.98	20240228	8430	0.24	20240802	20600	-58.98	20240228	8430	0.24	20240802	6.21	N	417840	500	36 억	34439	N	N	N	00	N
155	20240802	151033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8480	-760	5	-8.23	529984990	61373	158.53	8920	9070	8430	12010	6470	9240	8635.47	0.48	-14312	9686	9462	9236	9012	8786	9575	9125	36	2770	500	6650	10	1	7249175	615	-17.85	1.22	12	0.85	-475.00	6932.00	20600	20240228	-58.83	8430	20240802	0.59	20600	-58.83	20240228	8430	0.59	20240802	20600	-58.83	20240228	8430	0.59	20240802	6.21	N	417840	500	36 억	34439	N	N	N	00	N
156	20240802	141035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8500	-740	5	-8.01	425074760	49005	126.58	8920	9070	8430	12010	6470	9240	8674.11	0.48	-12671	9686	9462	9236	9012	8786	9575	9125	36	2770	500	6650	10	1	7249175	616	-17.89	1.23	12	0.68	-475.00	6932.00	20600	20240228	-58.74	8430	20240802	0.83	20600	-58.74	20240228	8430	0.83	20240802	20600	-58.74	20240228	8430	0.83	20240802	6.21	N	417840	500	36 억	34439	N	N	N	00	N
157	20240802	131035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8490	-750	5	-8.12	395743570	45556	117.67	8920	9070	8430	12010	6470	9240	8686.97	0.48	-11705	9686	9462	9236	9012	8786	9575	9125	36	2770	500	6650	10	1	7249175	615	-17.87	1.22	12	0.63	-475.00	6932.00	20600	20240228	-58.79	8430	20240802	0.71	20600	-58.79	20240228	8430	0.71	20240802	20600	-58.79	20240228	8430	0.71	20240802	6.21	N	417840	500	36 억	34439	N	N	N	00	N
158	20240802	121034	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8550	-690	5	-7.47	311548160	35616	92.00	8920	9070	8500	12010	6470	9240	8747.42	0.48	-10742	9686	9462	9236	9012	8786	9575	9125	36	2770	500	6650	10	1	7249175	620	-18.00	1.23	12	0.49	-475.00	6932.00	20600	20240228	-58.50	8500	20240802	0.59	20600	-58.50	20240228	8500	0.59	20240802	20600	-58.50	20240228	8500	0.59	20240802	6.21	N	417840	500	36 억	34439	N	N	N	00	N
159	20240802	111034	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8770	-470	5	-5.09	195780970	22226	57.41	8920	9070	8760	12010	6470	9240	8808.65	0.48	-6321	9686	9462	9236	9012	8786	9575	9125	36	2770	500	6650	10	1	7249175	636	-18.46	1.27	12	0.31	-475.00	6932.00	20600	20240228	-57.43	8760	20240802	0.11	20600	-57.43	20240228	8760	0.11	20240802	20600	-57.43	20240228	8760	0.11	20240802	6.21	N	417840	500	36 억	34439	N	N	N	00	N
160	20240802	101030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8800	-440	5	-4.76	118553450	13455	34.75	8920	9070	8760	12010	6470	9240	8811.11	0.48	-1224	9686	9462	9236	9012	8786	9575	9125	36	2770	500	6650	10	1	7249175	638	-18.53	1.27	12	0.19	-475.00	6932.00	20600	20240228	-57.28	8760	20240802	0.46	20600	-57.28	20240228	8760	0.46	20240802	20600	-57.28	20240228	8760	0.46	20240802	6.21	N	417840	500	36 억	34439	N	N	N	00	N
161	20240802	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	-290	5	-3.14	9805440	1099	2.84	8920	9070	8880	12010	6470	9240	8922.15	0.48	-7	9686	9462	9236	9012	8786	9575	9125	36	2770	500	6650	10	1	7249175	649	-18.84	1.29	12	0.02	-475.00	6932.00	20600	20240228	-56.55	8770	20240731	2.05	20600	-56.55	20240228	8770	2.05	20240731	20600	-56.55	20240228	8770	2.05	20240731	6.21	N	417840	500	36 억	34439	N	N	N	00	N
162	20240801	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	210	2	2.33	359729370	38694	134.84	9200	9460	9010	11730	6330	9030	9296.78	0.47	513	9296	9162	8966	8832	8636	9230	8900	36	2700	500	6500	10	1	7249175	670	-19.45	1.33	12	0.53	-475.00	6932.00	20600	20240228	-55.15	8770	20240731	5.36	20600	-55.15	20240228	8770	5.36	20240731	20600	-55.15	20240228	8770	5.36	20240731	6.22	N	417840	500	36 억	33955	N	N	N	00	N
163	20240801	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	310	2	3.43	325642240	35011	122.01	9200	9460	9010	11730	6330	9030	9301.14	0.47	387	9296	9162	8966	8832	8636	9230	8900	36	2700	500	6500	10	1	7249175	677	-19.66	1.35	12	0.48	-475.00	6932.00	20600	20240228	-54.66	8770	20240731	6.50	20600	-54.66	20240228	8770	6.50	20240731	20600	-54.66	20240228	8770	6.50	20240731	6.22	N	417840	500	36 억	33955	N	N	N	00	N
164	20240801	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	300	2	3.32	287721790	30944	107.83	9200	9460	9010	11730	6330	9030	9298.14	0.47	2346	9296	9162	8966	8832	8636	9230	8900	36	2700	500	6500	10	1	7249175	676	-19.64	1.35	12	0.43	-475.00	6932.00	20600	20240228	-54.71	8770	20240731	6.39	20600	-54.71	20240228	8770	6.39	20240731	20600	-54.71	20240228	8770	6.39	20240731	6.22	N	417840	500	36 억	33955	N	N	N	00	N
165	20240801	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	300	2	3.32	279056600	30014	104.59	9200	9460	9010	11730	6330	9030	9297.55	0.47	1852	9296	9162	8966	8832	8636	9230	8900	36	2700	500	6500	10	1	7249175	676	-19.64	1.35	12	0.41	-475.00	6932.00	20600	20240228	-54.71	8770	20240731	6.39	20600	-54.71	20240228	8770	6.39	20240731	20600	-54.71	20240228	8770	6.39	20240731	6.22	N	417840	500	36 억	33955	N	N	N	00	N
166	20240801	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	370	2	4.10	266148250	28628	99.76	9200	9460	9010	11730	6330	9030	9296.78	0.47	1734	9296	9162	8966	8832	8636	9230	8900	36	2700	500	6500	10	1	7249175	681	-19.79	1.36	12	0.39	-475.00	6932.00	20600	20240228	-54.37	8770	20240731	7.18	20600	-54.37	20240228	8770	7.18	20240731	20600	-54.37	20240228	8770	7.18	20240731	6.22	N	417840	500	36 억	33955	N	N	N	00	N
167	20240801	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	360	2	3.99	255332200	27476	95.75	9200	9460	9010	11730	6330	9030	9292.92	0.47	1742	9296	9162	8966	8832	8636	9230	8900	36	2700	500	6500	10	1	7249175	681	-19.77	1.35	12	0.38	-475.00	6932.00	20600	20240228	-54.42	8770	20240731	7.07	20600	-54.42	20240228	8770	7.07	20240731	20600	-54.42	20240228	8770	7.07	20240731	6.22	N	417840	500	36 억	33955	N	N	N	00	N
168	20240801	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	210	2	2.33	191398510	20584	71.73	9200	9460	9010	11730	6330	9030	9298.41	0.47	5726	9296	9162	8966	8832	8636	9230	8900	36	2700	500	6500	10	1	7249175	670	-19.45	1.33	12	0.28	-475.00	6932.00	20600	20240228	-55.15	8770	20240731	5.36	20600	-55.15	20240228	8770	5.36	20240731	20600	-55.15	20240228	8770	5.36	20240731	6.22	N	417840	500	36 억	33955	N	N	N	00	N
169	20240801	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	420	2	4.65	94143860	10053	35.03	9200	9460	9200	11730	6330	9030	9364.75	0.47	2781	9296	9162	8966	8832	8636	9230	8900	36	2700	500	6500	10	1	7249175	685	-19.89	1.36	12	0.14	-475.00	6932.00	20600	20240228	-54.13	8770	20240731	7.75	20600	-54.13	20240228	8770	7.75	20240731	20600	-54.13	20240228	8770	7.75	20240731	6.22	N	417840	500	36 억	33955	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History