KissMeData/290670/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17850	160	2	0.90	132783800	7454	94.18	17700	18200	17620	22950	12390	17690	17813.76	1.01	816	18056	17872	17616	17432	17176	17965	17525	39	5260	500	12380	10	1	7857660	1403	-17.10	1.73	12	0.09	-1044.00	10340.00	45200	20230831	-60.51	15210	20240806	17.36	33200	-46.23	20240308	15210	17.36	20240806	45200	-60.51	20230831	15210	17.36	20240806	3.08	N	290670	500	39 억	79379	N	N	0	N	N
3	20240830	151115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17810	120	2	0.68	106673480	5990	75.68	17700	18200	17620	22950	12390	17690	17808.59	1.01	697	18056	17872	17616	17432	17176	17965	17525	39	5260	500	12380	10	1	7857660	1399	-17.06	1.72	12	0.08	-1044.00	10340.00	45200	20230831	-60.60	15210	20240806	17.09	33200	-46.36	20240308	15210	17.09	20240806	45200	-60.60	20230831	15210	17.09	20240806	3.08	N	290670	500	39 억	79379	N	N	0	N	N
4	20240830	141113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17760	70	2	0.40	87623780	4916	62.11	17700	18200	17620	22950	12390	17690	17824.20	1.01	-191	18056	17872	17616	17432	17176	17965	17525	39	5260	500	12380	10	1	7857660	1396	-17.01	1.72	12	0.06	-1044.00	10340.00	45200	20230831	-60.71	15210	20240806	16.77	33200	-46.51	20240308	15210	16.77	20240806	45200	-60.71	20230831	15210	16.77	20240806	3.08	N	290670	500	39 억	79379	N	N	0	N	N
5	20240830	131106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17630	-60	5	-0.34	85995460	4824	60.95	17700	18200	17620	22950	12390	17690	17826.59	1.01	-177	18056	17872	17616	17432	17176	17965	17525	39	5260	500	12380	10	1	7857660	1385	-16.89	1.71	12	0.06	-1044.00	10340.00	45200	20230831	-61.00	15210	20240806	15.91	33200	-46.90	20240308	15210	15.91	20240806	45200	-61.00	20230831	15210	15.91	20240806	3.08	N	290670	500	39 억	79379	N	N	0	N	N
6	20240830	121110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17660	-30	5	-0.17	78395470	4393	55.50	17700	18200	17650	22950	12390	17690	17845.54	1.01	-241	18056	17872	17616	17432	17176	17965	17525	39	5260	500	12380	10	1	7857660	1388	-16.92	1.71	12	0.06	-1044.00	10340.00	45200	20230831	-60.93	15210	20240806	16.11	33200	-46.81	20240308	15210	16.11	20240806	45200	-60.93	20230831	15210	16.11	20240806	3.08	N	290670	500	39 억	79379	N	N	0	N	N
7	20240830	111123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17750	60	2	0.34	65087460	3641	46.00	17700	18200	17670	22950	12390	17690	17876.26	1.01	-154	18056	17872	17616	17432	17176	17965	17525	39	5260	500	12380	10	1	7857660	1395	-17.00	1.72	12	0.05	-1044.00	10340.00	45200	20230831	-60.73	15210	20240806	16.70	33200	-46.54	20240308	15210	16.70	20240806	45200	-60.73	20230831	15210	16.70	20240806	3.08	N	290670	500	39 억	79379	N	N	0	N	N
8	20240830	101116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17810	120	2	0.68	43347410	2414	30.50	17700	18200	17700	22950	12390	17690	17956.67	1.01	-150	18056	17872	17616	17432	17176	17965	17525	39	5260	500	12380	10	1	7857660	1399	-17.06	1.72	12	0.03	-1044.00	10340.00	45200	20230831	-60.60	15210	20240806	17.09	33200	-46.36	20240308	15210	17.09	20240806	45200	-60.60	20230831	15210	17.09	20240806	3.08	N	290670	500	39 억	79379	N	N	0	N	N
9	20240830	091121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18040	350	2	1.98	9549580	533	6.73	17700	18040	17700	22950	12390	17690	17916.66	1.01	266	18056	17872	17616	17432	17176	17965	17525	39	5260	500	12380	10	1	7857660	1418	-17.28	1.74	12	0.01	-1044.00	10340.00	45200	20230831	-60.09	15210	20240806	18.61	33200	-45.66	20240308	15210	18.61	20240806	45200	-60.09	20230831	15210	18.61	20240806	3.08	N	290670	500	39 억	79379	N	N	0	N	N
10	20240829	161119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17690	10	2	0.06	138204540	7881	77.72	17680	17800	17360	22950	12380	17680	17536.32	1.00	1189	18406	18042	17816	17452	17226	17930	17340	39	5270	500	12370	10	1	7857660	1390	-16.94	1.71	12	0.10	-1044.00	10340.00	45200	20230831	-60.86	15210	20240806	16.31	33200	-46.72	20240308	15210	16.31	20240806	45200	-60.86	20230831	15210	16.31	20240806	3.06	N	290670	500	39 억	78248	N	N	0	N	N
11	20240829	151131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17650	-30	5	-0.17	134725130	7684	75.78	17680	17800	17360	22950	12380	17680	17533.20	1.00	1188	18406	18042	17816	17452	17226	17930	17340	39	5270	500	12370	10	1	7857660	1387	-16.91	1.71	12	0.10	-1044.00	10340.00	45200	20230831	-60.95	15210	20240806	16.04	33200	-46.84	20240308	15210	16.04	20240806	45200	-60.95	20230831	15210	16.04	20240806	3.06	N	290670	500	39 억	78248	N	N	0	N	N
12	20240829	141130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17520	-160	5	-0.90	106387270	6080	59.96	17680	17680	17360	22950	12380	17680	17497.91	1.00	429	18406	18042	17816	17452	17226	17930	17340	39	5270	500	12370	10	1	7857660	1377	-16.78	1.69	12	0.08	-1044.00	10340.00	45200	20230831	-61.24	15210	20240806	15.19	33200	-47.23	20240308	15210	15.19	20240806	45200	-61.24	20230831	15210	15.19	20240806	3.06	N	290670	500	39 억	78248	N	N	0	N	N
13	20240829	131132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17490	-190	5	-1.07	92198030	5270	51.97	17680	17680	17360	22950	12380	17680	17494.88	1.00	50	18406	18042	17816	17452	17226	17930	17340	39	5270	500	12370	10	1	7857660	1374	-16.75	1.69	12	0.07	-1044.00	10340.00	45200	20230831	-61.31	15210	20240806	14.99	33200	-47.32	20240308	15210	14.99	20240806	45200	-61.31	20230831	15210	14.99	20240806	3.06	N	290670	500	39 억	78248	N	N	0	N	N
14	20240829	121131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17620	-60	5	-0.34	62809830	3590	35.40	17680	17680	17360	22950	12380	17680	17495.77	1.00	-363	18406	18042	17816	17452	17226	17930	17340	39	5270	500	12370	10	1	7857660	1385	-16.88	1.70	12	0.05	-1044.00	10340.00	45200	20230831	-61.02	15210	20240806	15.84	33200	-46.93	20240308	15210	15.84	20240806	45200	-61.02	20230831	15210	15.84	20240806	3.06	N	290670	500	39 억	78248	N	N	0	N	N
15	20240829	111130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17550	-130	5	-0.74	46275000	2646	26.09	17680	17680	17360	22950	12380	17680	17488.66	1.00	-838	18406	18042	17816	17452	17226	17930	17340	39	5270	500	12370	10	1	7857660	1379	-16.81	1.70	12	0.03	-1044.00	10340.00	45200	20230831	-61.17	15210	20240806	15.38	33200	-47.14	20240308	15210	15.38	20240806	45200	-61.17	20230831	15210	15.38	20240806	3.06	N	290670	500	39 억	78248	N	N	0	N	N
16	20240829	101123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17600	-80	5	-0.45	37644190	2155	21.25	17680	17680	17360	22950	12380	17680	17468.30	1.00	-525	18406	18042	17816	17452	17226	17930	17340	39	5270	500	12370	10	1	7857660	1383	-16.86	1.70	12	0.03	-1044.00	10340.00	45200	20230831	-61.06	15210	20240806	15.71	33200	-46.99	20240308	15210	15.71	20240806	45200	-61.06	20230831	15210	15.71	20240806	3.06	N	290670	500	39 억	78248	N	N	0	N	N
17	20240829	091129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17530	-150	5	-0.85	5845640	332	3.27	17680	17680	17500	22950	12380	17680	17607.35	1.00	20	18406	18042	17816	17452	17226	17930	17340	39	5270	500	12370	10	1	7857660	1377	-16.79	1.70	12	0.00	-1044.00	10340.00	45200	20230831	-61.22	15210	20240806	15.25	33200	-47.20	20240308	15210	15.25	20240806	45200	-61.22	20230831	15210	15.25	20240806	3.06	N	290670	500	39 억	78248	N	N	0	N	N
18	20240828	161052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17680	-90	5	-0.51	180199400	10129	117.83	18050	18180	17590	23100	12440	17770	17790.41	1.00	-603	18370	18070	17780	17480	17190	18220	17630	39	5330	500	12430	10	1	7857660	1389	-16.93	1.71	12	0.13	-1044.00	10340.00	45200	20230831	-60.88	15210	20240806	16.24	33200	-46.75	20240308	15210	16.24	20240806	45200	-60.88	20230831	15210	16.24	20240806	3.06	N	290670	500	39 억	78851	N	N	0	N	N
19	20240828	151100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17610	-160	5	-0.90	165671870	9306	108.26	18050	18180	17590	23100	12440	17770	17802.69	1.00	-1090	18370	18070	17780	17480	17190	18220	17630	39	5330	500	12430	10	1	7857660	1384	-16.87	1.70	12	0.12	-1044.00	10340.00	45200	20230831	-61.04	15210	20240806	15.78	33200	-46.96	20240308	15210	15.78	20240806	45200	-61.04	20230831	15210	15.78	20240806	3.06	N	290670	500	39 억	78851	N	N	0	N	N
20	20240828	141102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17620	-150	5	-0.84	137524140	7709	89.68	18050	18180	17600	23100	12440	17770	17839.43	1.00	-922	18370	18070	17780	17480	17190	18220	17630	39	5330	500	12430	10	1	7857660	1385	-16.88	1.70	12	0.10	-1044.00	10340.00	45200	20230831	-61.02	15210	20240806	15.84	33200	-46.93	20240308	15210	15.84	20240806	45200	-61.02	20230831	15210	15.84	20240806	3.06	N	290670	500	39 억	78851	N	N	0	N	N
21	20240828	131058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17750	-20	5	-0.11	119046260	6661	77.49	18050	18180	17600	23100	12440	17770	17872.13	1.00	-538	18370	18070	17780	17480	17190	18220	17630	39	5330	500	12430	10	1	7857660	1395	-17.00	1.72	12	0.08	-1044.00	10340.00	45200	20230831	-60.73	15210	20240806	16.70	33200	-46.54	20240308	15210	16.70	20240806	45200	-60.73	20230831	15210	16.70	20240806	3.06	N	290670	500	39 억	78851	N	N	0	N	N
22	20240828	121056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17690	-80	5	-0.45	117028190	6547	76.16	18050	18180	17600	23100	12440	17770	17875.09	1.00	-493	18370	18070	17780	17480	17190	18220	17630	39	5330	500	12430	10	1	7857660	1390	-16.94	1.71	12	0.08	-1044.00	10340.00	45200	20230831	-60.86	15210	20240806	16.31	33200	-46.72	20240308	15210	16.31	20240806	45200	-60.86	20230831	15210	16.31	20240806	3.06	N	290670	500	39 억	78851	N	N	0	N	N
23	20240828	111056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17750	-20	5	-0.11	95709390	5338	62.10	18050	18180	17600	23100	12440	17770	17929.82	1.00	-398	18370	18070	17780	17480	17190	18220	17630	39	5330	500	12430	10	1	7857660	1395	-17.00	1.72	12	0.07	-1044.00	10340.00	45200	20230831	-60.73	15210	20240806	16.70	33200	-46.54	20240308	15210	16.70	20240806	45200	-60.73	20230831	15210	16.70	20240806	3.06	N	290670	500	39 억	78851	N	N	0	N	N
24	20240828	101124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18100	330	2	1.86	80813200	4503	52.38	18050	18180	17600	23100	12440	17770	17946.52	1.00	-449	18370	18070	17780	17480	17190	18220	17630	39	5330	500	12430	10	1	7857660	1422	-17.34	1.75	12	0.06	-1044.00	10340.00	45200	20230831	-59.96	15210	20240806	19.00	33200	-45.48	20240308	15210	19.00	20240806	45200	-59.96	20230831	15210	19.00	20240806	3.06	N	290670	500	39 억	78851	N	N	0	N	N
25	20240828	091115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17800	30	2	0.17	10464730	584	6.79	18050	18050	17790	23100	12440	17770	17919.06	1.00	-9	18370	18070	17780	17480	17190	18220	17630	39	5330	500	12430	10	1	7857660	1399	-17.05	1.72	12	0.01	-1044.00	10340.00	45200	20230831	-60.62	15210	20240806	17.03	33200	-46.39	20240308	15210	17.03	20240806	45200	-60.62	20230831	15210	17.03	20240806	3.06	N	290670	500	39 억	78851	N	N	0	N	N
26	20240827	161051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17770	140	2	0.79	153063940	8574	66.40	17550	18080	17490	22900	12350	17630	17852.34	0.98	1778	18296	17962	17746	17412	17196	17855	17305	39	5270	500	12340	10	1	7857660	1396	-17.02	1.72	12	0.11	-1044.00	10340.00	45200	20230831	-60.69	15210	20240806	16.83	33200	-46.48	20240308	15210	16.83	20240806	45200	-60.69	20230831	15210	16.83	20240806	3.07	N	290670	500	39 억	77073	N	N	0	N	N
27	20240827	151058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17890	260	2	1.47	150768070	8445	65.40	17550	18080	17490	22900	12350	17630	17852.94	0.98	1747	18296	17962	17746	17412	17196	17855	17305	39	5270	500	12340	10	1	7857660	1406	-17.14	1.73	12	0.11	-1044.00	10340.00	45200	20230831	-60.42	15210	20240806	17.62	33200	-46.11	20240308	15210	17.62	20240806	45200	-60.42	20230831	15210	17.62	20240806	3.07	N	290670	500	39 억	77073	N	N	0	N	N
28	20240827	141102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17850	220	2	1.25	116505090	6519	50.49	17550	18080	17490	22900	12350	17630	17871.62	0.98	624	18296	17962	17746	17412	17196	17855	17305	39	5270	500	12340	10	1	7857660	1403	-17.10	1.73	12	0.08	-1044.00	10340.00	45200	20230831	-60.51	15210	20240806	17.36	33200	-46.23	20240308	15210	17.36	20240806	45200	-60.51	20230831	15210	17.36	20240806	3.07	N	290670	500	39 억	77073	N	N	0	N	N
29	20240827	131104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	370	2	2.10	87446640	4898	37.93	17550	18080	17490	22900	12350	17630	17853.54	0.98	-47	18296	17962	17746	17412	17196	17855	17305	39	5270	500	12340	10	1	7857660	1414	-17.24	1.74	12	0.06	-1044.00	10340.00	45200	20230831	-60.18	15210	20240806	18.34	33200	-45.78	20240308	15210	18.34	20240806	45200	-60.18	20230831	15210	18.34	20240806	3.07	N	290670	500	39 억	77073	N	N	0	N	N
30	20240827	121106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17910	280	2	1.59	70048950	3931	30.44	17550	18080	17490	22900	12350	17630	17819.63	0.98	-50	18296	17962	17746	17412	17196	17855	17305	39	5270	500	12340	10	1	7857660	1407	-17.16	1.73	12	0.05	-1044.00	10340.00	45200	20230831	-60.38	15210	20240806	17.75	33200	-46.05	20240308	15210	17.75	20240806	45200	-60.38	20230831	15210	17.75	20240806	3.07	N	290670	500	39 억	77073	N	N	0	N	N
31	20240827	111102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17900	270	2	1.53	68790450	3861	29.90	17550	18080	17490	22900	12350	17630	17816.74	0.98	-43	18296	17962	17746	17412	17196	17855	17305	39	5270	500	12340	10	1	7857660	1407	-17.15	1.73	12	0.05	-1044.00	10340.00	45200	20230831	-60.40	15210	20240806	17.69	33200	-46.08	20240308	15210	17.69	20240806	45200	-60.40	20230831	15210	17.69	20240806	3.07	N	290670	500	39 억	77073	N	N	0	N	N
32	20240827	101059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	370	2	2.10	52852640	2972	23.02	17550	18080	17490	22900	12350	17630	17783.53	0.98	-131	18296	17962	17746	17412	17196	17855	17305	39	5270	500	12340	10	1	7857660	1414	-17.24	1.74	12	0.04	-1044.00	10340.00	45200	20230831	-60.18	15210	20240806	18.34	33200	-45.78	20240308	15210	18.34	20240806	45200	-60.18	20230831	15210	18.34	20240806	3.07	N	290670	500	39 억	77073	N	N	0	N	N
33	20240827	091100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17900	270	2	1.53	2343940	132	1.02	17550	17900	17550	22900	12350	17630	17757.12	0.98	3	18296	17962	17746	17412	17196	17855	17305	39	5270	500	12340	10	1	7857660	1407	-17.15	1.73	12	0.00	-1044.00	10340.00	45200	20230831	-60.40	15210	20240806	17.69	33200	-46.08	20240308	15210	17.69	20240806	45200	-60.40	20230831	15210	17.69	20240806	3.07	N	290670	500	39 억	77073	N	N	0	N	N
34	20240826	161043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17630	-150	5	-0.84	228979030	12906	71.83	17790	18080	17530	23100	12450	17780	17742.10	0.98	50	18286	18032	17816	17562	17346	18160	17690	39	5320	500	12440	10	1	7857660	1385	-16.89	1.71	12	0.16	-1044.00	10340.00	45200	20230831	-61.00	15210	20240806	15.91	33200	-46.90	20240308	15210	15.91	20240806	45200	-61.00	20230831	15210	15.91	20240806	3.06	N	290670	500	39 억	76884	N	N	0	N	N
35	20240826	151054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17590	-190	5	-1.07	226953720	12791	71.19	17790	18080	17530	23100	12450	17780	17743.24	0.98	30	18286	18032	17816	17562	17346	18160	17690	39	5320	500	12440	10	1	7857660	1382	-16.85	1.70	12	0.16	-1044.00	10340.00	45200	20230831	-61.08	15210	20240806	15.65	33200	-47.02	20240308	15210	15.65	20240806	45200	-61.08	20230831	15210	15.65	20240806	3.06	N	290670	500	39 억	76884	N	N	0	N	N
36	20240826	141058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17550	-230	5	-1.29	200380330	11279	62.78	17790	18080	17530	23100	12450	17780	17765.79	0.98	-311	18286	18032	17816	17562	17346	18160	17690	39	5320	500	12440	10	1	7857660	1379	-16.81	1.70	12	0.14	-1044.00	10340.00	45200	20230831	-61.17	15210	20240806	15.38	33200	-47.14	20240308	15210	15.38	20240806	45200	-61.17	20230831	15210	15.38	20240806	3.06	N	290670	500	39 억	76884	N	N	0	N	N
37	20240826	131056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17600	-180	5	-1.01	162172200	9105	50.68	17790	18080	17530	23100	12450	17780	17811.33	0.98	-299	18286	18032	17816	17562	17346	18160	17690	39	5320	500	12440	10	1	7857660	1383	-16.86	1.70	12	0.12	-1044.00	10340.00	45200	20230831	-61.06	15210	20240806	15.71	33200	-46.99	20240308	15210	15.71	20240806	45200	-61.06	20230831	15210	15.71	20240806	3.06	N	290670	500	39 억	76884	N	N	0	N	N
38	20240826	121052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17670	-110	5	-0.62	135164420	7571	42.14	17790	18080	17650	23100	12450	17780	17852.92	0.98	-356	18286	18032	17816	17562	17346	18160	17690	39	5320	500	12440	10	1	7857660	1388	-16.93	1.71	12	0.10	-1044.00	10340.00	45200	20230831	-60.91	15210	20240806	16.17	33200	-46.78	20240308	15210	16.17	20240806	45200	-60.91	20230831	15210	16.17	20240806	3.06	N	290670	500	39 억	76884	N	N	0	N	N
39	20240826	111055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17870	90	2	0.51	109016160	6099	33.95	17790	18080	17770	23100	12450	17780	17874.43	0.98	433	18286	18032	17816	17562	17346	18160	17690	39	5320	500	12440	10	1	7857660	1404	-17.12	1.73	12	0.08	-1044.00	10340.00	45200	20230831	-60.46	15210	20240806	17.49	33200	-46.17	20240308	15210	17.49	20240806	45200	-60.46	20230831	15210	17.49	20240806	3.06	N	290670	500	39 억	76884	N	N	0	N	N
40	20240826	101056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17850	70	2	0.39	54160980	3019	16.80	17790	18080	17790	23100	12450	17780	17940.04	0.98	1380	18286	18032	17816	17562	17346	18160	17690	39	5320	500	12440	10	1	7857660	1403	-17.10	1.73	12	0.04	-1044.00	10340.00	45200	20230831	-60.51	15210	20240806	17.36	33200	-46.23	20240308	15210	17.36	20240806	45200	-60.51	20230831	15210	17.36	20240806	3.06	N	290670	500	39 억	76884	N	N	0	N	N
41	20240826	091051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18080	300	2	1.69	19484720	1085	6.04	17790	18080	17790	23100	12450	17780	17958.27	0.98	637	18286	18032	17816	17562	17346	18160	17690	39	5320	500	12440	10	1	7857660	1421	-17.32	1.75	12	0.01	-1044.00	10340.00	45200	20230831	-60.00	15210	20240806	18.87	33200	-45.54	20240308	15210	18.87	20240806	45200	-60.00	20230831	15210	18.87	20240806	3.06	N	290670	500	39 억	76884	N	N	0	N	N
42	20240823	161044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17780	-220	5	-1.22	316206260	17805	106.52	17710	18070	17600	23400	12600	18000	17759.41	1.03	-3842	18706	18352	18076	17722	17446	18215	17585	39	5400	500	12600	10	1	7857660	1397	-17.03	1.72	12	0.23	-1044.00	10340.00	45200	20230831	-60.66	15210	20240806	16.90	33200	-46.45	20240308	15210	16.90	20240806	45200	-60.66	20230831	15210	16.90	20240806	3.05	N	290670	500	39 억	80722	N	N	0	N	N
43	20240823	151054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17950	-50	5	-0.28	306517340	17262	103.27	17710	18070	17600	23400	12600	18000	17756.77	1.03	-3807	18706	18352	18076	17722	17446	18215	17585	39	5400	500	12600	10	1	7857660	1410	-17.19	1.74	12	0.22	-1044.00	10340.00	45200	20230831	-60.29	15210	20240806	18.01	33200	-45.93	20240308	15210	18.01	20240806	45200	-60.29	20230831	15210	18.01	20240806	3.05	N	290670	500	39 억	80722	N	N	0	N	N
44	20240823	141053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	0	3	0.00	292235130	16468	98.52	17710	18070	17600	23400	12600	18000	17745.64	1.03	-3511	18706	18352	18076	17722	17446	18215	17585	39	5400	500	12600	10	1	7857660	1414	-17.24	1.74	12	0.21	-1044.00	10340.00	45200	20230831	-60.18	15210	20240806	18.34	33200	-45.78	20240308	15210	18.34	20240806	45200	-60.18	20230831	15210	18.34	20240806	3.05	N	290670	500	39 억	80722	N	N	0	N	N
45	20240823	131052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17780	-220	5	-1.22	245395450	13845	82.83	17710	17900	17600	23400	12600	18000	17724.48	1.03	-5325	18706	18352	18076	17722	17446	18215	17585	39	5400	500	12600	10	1	7857660	1397	-17.03	1.72	12	0.18	-1044.00	10340.00	45200	20230831	-60.66	15210	20240806	16.90	33200	-46.45	20240308	15210	16.90	20240806	45200	-60.66	20230831	15210	16.90	20240806	3.05	N	290670	500	39 억	80722	N	N	0	N	N
46	20240823	121051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17670	-330	5	-1.83	238337060	13447	80.45	17710	17900	17600	23400	12600	18000	17724.18	1.03	-5674	18706	18352	18076	17722	17446	18215	17585	39	5400	500	12600	10	1	7857660	1388	-16.93	1.71	12	0.17	-1044.00	10340.00	45200	20230831	-60.91	15210	20240806	16.17	33200	-46.78	20240308	15210	16.17	20240806	45200	-60.91	20230831	15210	16.17	20240806	3.05	N	290670	500	39 억	80722	N	N	0	N	N
47	20240823	111048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17670	-330	5	-1.83	231759000	13075	78.22	17710	17900	17600	23400	12600	18000	17725.35	1.03	-5510	18706	18352	18076	17722	17446	18215	17585	39	5400	500	12600	10	1	7857660	1388	-16.93	1.71	12	0.17	-1044.00	10340.00	45200	20230831	-60.91	15210	20240806	16.17	33200	-46.78	20240308	15210	16.17	20240806	45200	-60.91	20230831	15210	16.17	20240806	3.05	N	290670	500	39 억	80722	N	N	0	N	N
48	20240823	101053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17810	-190	5	-1.06	58349760	3281	19.63	17710	17900	17710	23400	12600	18000	17784.14	1.03	-739	18706	18352	18076	17722	17446	18215	17585	39	5400	500	12600	10	1	7857660	1399	-17.06	1.72	12	0.04	-1044.00	10340.00	45200	20230831	-60.60	15210	20240806	17.09	33200	-46.36	20240308	15210	17.09	20240806	45200	-60.60	20230831	15210	17.09	20240806	3.05	N	290670	500	39 억	80722	N	N	0	N	N
49	20240823	091052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17720	-280	5	-1.56	13103000	739	4.42	17710	17900	17710	23400	12600	18000	17730.72	1.03	-202	18706	18352	18076	17722	17446	18215	17585	39	5400	500	12600	10	1	7857660	1392	-16.97	1.71	12	0.01	-1044.00	10340.00	45200	20230831	-60.80	15210	20240806	16.50	33200	-46.63	20240308	15210	16.50	20240806	45200	-60.80	20230831	15210	16.50	20240806	3.05	N	290670	500	39 억	80722	N	N	0	N	N
50	20240822	161046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	-350	5	-1.91	301077690	16681	135.42	18180	18430	17800	23850	12850	18350	18049.40	1.07	-3024	18663	18506	18303	18146	17943	18585	18225	39	5500	500	12840	10	1	7857660	1414	-17.24	1.74	12	0.21	-1044.00	10340.00	45200	20230831	-60.18	15210	20240806	18.34	33200	-45.78	20240308	15210	18.34	20240806	45200	-60.18	20230831	15210	18.34	20240806	3.05	N	290670	500	39 억	83747	N	N	0	N	N
51	20240822	151054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	-350	5	-1.91	293832840	16277	132.14	18180	18430	17800	23850	12850	18350	18052.03	1.07	-3091	18663	18506	18303	18146	17943	18585	18225	39	5500	500	12840	10	1	7857660	1414	-17.24	1.74	12	0.21	-1044.00	10340.00	45200	20230831	-60.18	15210	20240806	18.34	33200	-45.78	20240308	15210	18.34	20240806	45200	-60.18	20230831	15210	18.34	20240806	3.05	N	290670	500	39 억	83747	N	N	0	N	N
52	20240822	141055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17800	-550	5	-3.00	255390140	14129	114.70	18180	18430	17800	23850	12850	18350	18075.60	1.07	-2963	18663	18506	18303	18146	17943	18585	18225	39	5500	500	12840	10	1	7857660	1399	-17.05	1.72	12	0.18	-1044.00	10340.00	45200	20230831	-60.62	15210	20240806	17.03	33200	-46.39	20240308	15210	17.03	20240806	45200	-60.62	20230831	15210	17.03	20240806	3.05	N	290670	500	39 억	83747	N	N	0	N	N
53	20240822	131054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17980	-370	5	-2.02	219098870	12096	98.20	18180	18430	17870	23850	12850	18350	18113.33	1.07	-2523	18663	18506	18303	18146	17943	18585	18225	39	5500	500	12840	10	1	7857660	1413	-17.22	1.74	12	0.15	-1044.00	10340.00	45200	20230831	-60.22	15210	20240806	18.21	33200	-45.84	20240308	15210	18.21	20240806	45200	-60.22	20230831	15210	18.21	20240806	3.05	N	290670	500	39 억	83747	N	N	0	N	N
54	20240822	121058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18100	-250	5	-1.36	165118010	9093	73.82	18180	18430	17870	23850	12850	18350	18158.80	1.07	-511	18663	18506	18303	18146	17943	18585	18225	39	5500	500	12840	10	1	7857660	1422	-17.34	1.75	12	0.12	-1044.00	10340.00	45200	20230831	-59.96	15210	20240806	19.00	33200	-45.48	20240308	15210	19.00	20240806	45200	-59.96	20230831	15210	19.00	20240806	3.05	N	290670	500	39 억	83747	N	N	0	N	N
55	20240822	111049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18090	-260	5	-1.42	128252240	7045	57.19	18180	18430	18080	23850	12850	18350	18204.72	1.07	757	18663	18506	18303	18146	17943	18585	18225	39	5500	500	12840	10	1	7857660	1421	-17.33	1.75	12	0.09	-1044.00	10340.00	45200	20230831	-59.98	15210	20240806	18.93	33200	-45.51	20240308	15210	18.93	20240806	45200	-59.98	20230831	15210	18.93	20240806	3.05	N	290670	500	39 억	83747	N	N	0	N	N
56	20240822	101048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18110	-240	5	-1.31	108772070	5970	48.47	18180	18430	18100	23850	12850	18350	18219.78	1.07	1359	18663	18506	18303	18146	17943	18585	18225	39	5500	500	12840	10	1	7857660	1423	-17.35	1.75	12	0.08	-1044.00	10340.00	45200	20230831	-59.93	15210	20240806	19.07	33200	-45.45	20240308	15210	19.07	20240806	45200	-59.93	20230831	15210	19.07	20240806	3.05	N	290670	500	39 억	83747	N	N	0	N	N
57	20240822	091049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18380	30	2	0.16	4523490	248	2.01	18180	18420	18180	23850	12850	18350	18239.88	1.07	-27	18663	18506	18303	18146	17943	18585	18225	39	5500	500	12840	10	1	7857660	1444	-17.61	1.78	12	0.00	-1044.00	10340.00	45200	20230831	-59.34	15210	20240806	20.84	33200	-44.64	20240308	15210	20.84	20240806	45200	-59.34	20230831	15210	20.84	20240806	3.05	N	290670	500	39 억	83747	N	N	0	N	N
58	20240821	161042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18350	40	2	0.22	224349280	12291	49.94	18280	18460	18100	23800	12820	18310	18253.12	1.09	-1795	18943	18626	18143	17826	17343	18785	17985	39	5490	500	12810	10	1	7857660	1442	-17.58	1.77	12	0.16	-1044.00	10340.00	45900	20230814	-60.02	15210	20240806	20.64	33200	-44.73	20240308	15210	20.64	20240806	45200	-59.40	20230831	15210	20.64	20240806	3.03	N	290670	500	39 억	85475	N	N	0	N	N
59	20240821	151056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18280	-30	5	-0.16	176306380	9666	39.27	18280	18460	18100	23800	12820	18310	18239.85	1.09	-1388	18943	18626	18143	17826	17343	18785	17985	39	5490	500	12810	10	1	7857660	1436	-17.51	1.77	12	0.12	-1044.00	10340.00	45900	20230814	-60.17	15210	20240806	20.18	33200	-44.94	20240308	15210	20.18	20240806	45200	-59.56	20230831	15210	20.18	20240806	3.03	N	290670	500	39 억	85475	N	N	0	N	N
60	20240821	141053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18290	-20	5	-0.11	164354360	9011	36.61	18280	18460	18100	23800	12820	18310	18239.30	1.09	-1312	18943	18626	18143	17826	17343	18785	17985	39	5490	500	12810	10	1	7857660	1437	-17.52	1.77	12	0.11	-1044.00	10340.00	45900	20230814	-60.15	15210	20240806	20.25	33200	-44.91	20240308	15210	20.25	20240806	45200	-59.54	20230831	15210	20.25	20240806	3.03	N	290670	500	39 억	85475	N	N	0	N	N
61	20240821	131100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18380	70	2	0.38	142683290	7826	31.80	18280	18460	18100	23800	12820	18310	18231.96	1.09	-982	18943	18626	18143	17826	17343	18785	17985	39	5490	500	12810	10	1	7857660	1444	-17.61	1.78	12	0.10	-1044.00	10340.00	45900	20230814	-59.96	15210	20240806	20.84	33200	-44.64	20240308	15210	20.84	20240806	45200	-59.34	20230831	15210	20.84	20240806	3.03	N	290670	500	39 억	85475	N	N	0	N	N
62	20240821	121058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18260	-50	5	-0.27	125089030	6866	27.90	18280	18460	18100	23800	12820	18310	18218.62	1.09	-1197	18943	18626	18143	17826	17343	18785	17985	39	5490	500	12810	10	1	7857660	1435	-17.49	1.77	12	0.09	-1044.00	10340.00	45900	20230814	-60.22	15210	20240806	20.05	33200	-45.00	20240308	15210	20.05	20240806	45200	-59.60	20230831	15210	20.05	20240806	3.03	N	290670	500	39 억	85475	N	N	0	N	N
63	20240821	111053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18170	-140	5	-0.76	115541010	6342	25.77	18280	18460	18100	23800	12820	18310	18218.39	1.09	-1036	18943	18626	18143	17826	17343	18785	17985	39	5490	500	12810	10	1	7857660	1428	-17.40	1.76	12	0.08	-1044.00	10340.00	45900	20230814	-60.41	15210	20240806	19.46	33200	-45.27	20240308	15210	19.46	20240806	45200	-59.80	20230831	15210	19.46	20240806	3.03	N	290670	500	39 억	85475	N	N	0	N	N
64	20240821	101059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18280	-30	5	-0.16	36112380	1981	8.05	18280	18460	18110	23800	12820	18310	18229.37	1.09	-152	18943	18626	18143	17826	17343	18785	17985	39	5490	500	12810	10	1	7857660	1436	-17.51	1.77	12	0.03	-1044.00	10340.00	45900	20230814	-60.17	15210	20240806	20.18	33200	-44.94	20240308	15210	20.18	20240806	45200	-59.56	20230831	15210	20.18	20240806	3.03	N	290670	500	39 억	85475	N	N	0	N	N
65	20240821	091049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18340	30	2	0.16	6967210	382	1.55	18280	18460	18120	23800	12820	18310	18238.77	1.09	-152	18943	18626	18143	17826	17343	18785	17985	39	5490	500	12810	10	1	7857660	1441	-17.57	1.77	12	0.00	-1044.00	10340.00	45900	20230814	-60.04	15210	20240806	20.58	33200	-44.76	20240308	15210	20.58	20240806	45200	-59.42	20230831	15210	20.58	20240806	3.03	N	290670	500	39 억	85475	N	N	0	N	N
66	20240820	161037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18310	660	2	3.74	443822830	24555	143.97	17660	18460	17660	22900	12360	17650	18074.63	0.96	10062	18710	18180	17900	17370	17090	18040	17230	39	5250	500	12350	10	1	7857660	1439	-17.54	1.77	12	0.31	-1044.00	10340.00	46200	20230811	-60.37	15210	20240806	20.38	33200	-44.85	20240308	15210	20.38	20240806	45200	-59.49	20230831	15210	20.38	20240806	3.02	N	290670	500	39 억	75521	N	N	0	N	N
67	20240820	151049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18290	640	2	3.63	428379370	23712	139.02	17660	18460	17660	22900	12360	17650	18065.93	0.96	9488	18710	18180	17900	17370	17090	18040	17230	39	5250	500	12350	10	1	7857660	1437	-17.52	1.77	12	0.30	-1044.00	10340.00	46200	20230811	-60.41	15210	20240806	20.25	33200	-44.91	20240308	15210	20.25	20240806	45200	-59.54	20230831	15210	20.25	20240806	3.02	N	290670	500	39 억	75521	N	N	0	N	N
68	20240820	141046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18130	480	2	2.72	395039380	21891	128.35	17660	18460	17660	22900	12360	17650	18045.74	0.96	8452	18710	18180	17900	17370	17090	18040	17230	39	5250	500	12350	10	1	7857660	1425	-17.37	1.75	12	0.28	-1044.00	10340.00	46200	20230811	-60.76	15210	20240806	19.20	33200	-45.39	20240308	15210	19.20	20240806	45200	-59.89	20230831	15210	19.20	20240806	3.02	N	290670	500	39 억	75521	N	N	0	N	N
69	20240820	131049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18050	400	2	2.27	275958750	15362	90.07	17660	18180	17660	22900	12360	17650	17963.73	0.96	4963	18710	18180	17900	17370	17090	18040	17230	39	5250	500	12350	10	1	7857660	1418	-17.29	1.75	12	0.20	-1044.00	10340.00	46200	20230811	-60.93	15210	20240806	18.67	33200	-45.63	20240308	15210	18.67	20240806	45200	-60.07	20230831	15210	18.67	20240806	3.02	N	290670	500	39 억	75521	N	N	0	N	N
70	20240820	121041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18120	470	2	2.66	224164790	12491	73.24	17660	18180	17660	22900	12360	17650	17946.10	0.96	4000	18710	18180	17900	17370	17090	18040	17230	39	5250	500	12350	10	1	7857660	1424	-17.36	1.75	12	0.16	-1044.00	10340.00	46200	20230811	-60.78	15210	20240806	19.13	33200	-45.42	20240308	15210	19.13	20240806	45200	-59.91	20230831	15210	19.13	20240806	3.02	N	290670	500	39 억	75521	N	N	0	N	N
71	20240820	111041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17980	330	2	1.87	167152020	9334	54.73	17660	18080	17660	22900	12360	17650	17907.87	0.96	1159	18710	18180	17900	17370	17090	18040	17230	39	5250	500	12350	10	1	7857660	1413	-17.22	1.74	12	0.12	-1044.00	10340.00	46200	20230811	-61.08	15210	20240806	18.21	33200	-45.84	20240308	15210	18.21	20240806	45200	-60.22	20230831	15210	18.21	20240806	3.02	N	290670	500	39 억	75521	N	N	0	N	N
72	20240820	101037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17850	200	2	1.13	104426870	5841	34.25	17660	18080	17660	22900	12360	17650	17878.25	0.96	1661	18710	18180	17900	17370	17090	18040	17230	39	5250	500	12350	10	1	7857660	1403	-17.10	1.73	12	0.07	-1044.00	10340.00	46200	20230811	-61.36	15210	20240806	17.36	33200	-46.23	20240308	15210	17.36	20240806	45200	-60.51	20230831	15210	17.36	20240806	3.02	N	290670	500	39 억	75521	N	N	0	N	N
73	20240820	091041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17870	220	2	1.25	31058970	1749	10.25	17660	17900	17660	22900	12360	17650	17758.13	0.96	995	18710	18180	17900	17370	17090	18040	17230	39	5250	500	12350	10	1	7857660	1404	-17.12	1.73	12	0.02	-1044.00	10340.00	46200	20230811	-61.32	15210	20240806	17.49	33200	-46.17	20240308	15210	17.49	20240806	45200	-60.46	20230831	15210	17.49	20240806	3.02	N	290670	500	39 억	75521	N	N	0	N	N
74	20240819	161028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17650	-350	5	-1.94	305113170	17023	97.09	18100	18430	17620	23400	12600	18000	17924.20	1.03	-5571	18780	18390	18170	17780	17560	18280	17670	39	5400	500	12600	10	1	7857660	1387	-16.91	1.71	12	0.22	-1044.00	10340.00	46950	20230810	-62.41	15210	20240806	16.04	33200	-46.84	20240308	15210	16.04	20240806	45200	-60.95	20230831	15210	16.04	20240806	3.02	N	290670	500	39 억	81092	N	N	0	N	N
75	20240819	151038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17670	-330	5	-1.83	294481940	16421	93.65	18100	18430	17660	23400	12600	18000	17933.25	1.03	-5443	18780	18390	18170	17780	17560	18280	17670	39	5400	500	12600	10	1	7857660	1388	-16.93	1.71	12	0.21	-1044.00	10340.00	46950	20230810	-62.36	15210	20240806	16.17	33200	-46.78	20240308	15210	16.17	20240806	45200	-60.91	20230831	15210	16.17	20240806	3.02	N	290670	500	39 억	81092	N	N	0	N	N
76	20240819	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17790	-210	5	-1.17	252981610	14081	80.31	18100	18430	17770	23400	12600	18000	17966.17	1.03	-4438	18780	18390	18170	17780	17560	18280	17670	39	5400	500	12600	10	1	7857660	1398	-17.04	1.72	12	0.18	-1044.00	10340.00	46950	20230810	-62.11	15210	20240806	16.96	33200	-46.42	20240308	15210	16.96	20240806	45200	-60.64	20230831	15210	16.96	20240806	3.02	N	290670	500	39 억	81092	N	N	0	N	N
77	20240819	131034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17910	-90	5	-0.50	218216650	12129	69.17	18100	18430	17800	23400	12600	18000	17991.31	1.03	-3750	18780	18390	18170	17780	17560	18280	17670	39	5400	500	12600	10	1	7857660	1407	-17.16	1.73	12	0.15	-1044.00	10340.00	46950	20230810	-61.85	15210	20240806	17.75	33200	-46.05	20240308	15210	17.75	20240806	45200	-60.38	20230831	15210	17.75	20240806	3.02	N	290670	500	39 억	81092	N	N	0	N	N
78	20240819	121034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17940	-60	5	-0.33	160944040	8922	50.88	18100	18430	17870	23400	12600	18000	18039.01	1.03	-1845	18780	18390	18170	17780	17560	18280	17670	39	5400	500	12600	10	1	7857660	1410	-17.18	1.74	12	0.11	-1044.00	10340.00	46950	20230810	-61.79	15210	20240806	17.95	33200	-45.96	20240308	15210	17.95	20240806	45200	-60.31	20230831	15210	17.95	20240806	3.02	N	290670	500	39 억	81092	N	N	0	N	N
79	20240819	111036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17960	-40	5	-0.22	139753110	7738	44.13	18100	18430	17880	23400	12600	18000	18060.62	1.03	-1309	18780	18390	18170	17780	17560	18280	17670	39	5400	500	12600	10	1	7857660	1411	-17.20	1.74	12	0.10	-1044.00	10340.00	46950	20230810	-61.75	15210	20240806	18.08	33200	-45.90	20240308	15210	18.08	20240806	45200	-60.27	20230831	15210	18.08	20240806	3.02	N	290670	500	39 억	81092	N	N	0	N	N
80	20240819	101035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17990	-10	5	-0.06	80262230	4425	25.24	18100	18430	17890	23400	12600	18000	18138.36	1.03	-323	18780	18390	18170	17780	17560	18280	17670	39	5400	500	12600	10	1	7857660	1414	-17.23	1.74	12	0.06	-1044.00	10340.00	46950	20230810	-61.68	15210	20240806	18.28	33200	-45.81	20240308	15210	18.28	20240806	45200	-60.20	20230831	15210	18.28	20240806	3.02	N	290670	500	39 억	81092	N	N	0	N	N
81	20240819	091034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18100	100	2	0.56	17676250	984	5.61	18100	18100	17890	23400	12600	18000	17963.67	1.03	-606	18780	18390	18170	17780	17560	18280	17670	39	5400	500	12600	10	1	7857660	1422	-17.34	1.75	12	0.01	-1044.00	10340.00	46950	20230810	-61.45	15210	20240806	19.00	33200	-45.48	20240308	15210	19.00	20240806	45200	-59.96	20230831	15210	19.00	20240806	3.02	N	290670	500	39 억	81092	N	N	0	N	N
82	20240816	161025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	-160	5	-0.88	314900790	17384	99.18	18450	18560	17950	23600	12720	18160	18114.41	1.14	-8338	18680	18420	18140	17880	17600	18550	18010	39	5440	500	12710	10	1	7857660	1414	-17.24	1.74	12	0.22	-1044.00	10340.00	47250	20230809	-61.90	15210	20240806	18.34	33200	-45.78	20240308	15210	18.34	20240806	45200	-60.18	20230831	15210	18.34	20240806	3.02	N	290670	500	39 억	89430	N	N	1	N	N
83	20240816	151030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17950	-210	5	-1.16	300548930	16586	94.63	18450	18560	17950	23600	12720	18160	18120.64	1.14	-8330	18680	18420	18140	17880	17600	18550	18010	39	5440	500	12710	10	1	7857660	1410	-17.19	1.74	12	0.21	-1044.00	10340.00	47250	20230809	-62.01	15210	20240806	18.01	33200	-45.93	20240308	15210	18.01	20240806	45200	-60.29	20230831	15210	18.01	20240806	3.02	N	290670	500	39 억	89430	N	N	1	N	N
84	20240816	141033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17980	-180	5	-0.99	251568570	13861	79.08	18450	18560	17950	23600	12720	18160	18149.38	1.14	-6755	18680	18420	18140	17880	17600	18550	18010	39	5440	500	12710	10	1	7857660	1413	-17.22	1.74	12	0.18	-1044.00	10340.00	47250	20230809	-61.95	15210	20240806	18.21	33200	-45.84	20240308	15210	18.21	20240806	45200	-60.22	20230831	15210	18.21	20240806	3.02	N	290670	500	39 억	89430	N	N	1	N	N
85	20240816	131036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18010	-150	5	-0.83	228599530	12584	71.79	18450	18560	17950	23600	12720	18160	18165.89	1.14	-6368	18680	18420	18140	17880	17600	18550	18010	39	5440	500	12710	10	1	7857660	1415	-17.25	1.74	12	0.16	-1044.00	10340.00	47250	20230809	-61.88	15210	20240806	18.41	33200	-45.75	20240308	15210	18.41	20240806	45200	-60.15	20230831	15210	18.41	20240806	3.02	N	290670	500	39 억	89430	N	N	1	N	N
86	20240816	121029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18090	-70	5	-0.39	196064540	10775	61.47	18450	18560	17950	23600	12720	18160	18196.25	1.14	-6213	18680	18420	18140	17880	17600	18550	18010	39	5440	500	12710	10	1	7857660	1421	-17.33	1.75	12	0.14	-1044.00	10340.00	47250	20230809	-61.71	15210	20240806	18.93	33200	-45.51	20240308	15210	18.93	20240806	45200	-59.98	20230831	15210	18.93	20240806	3.02	N	290670	500	39 억	89430	N	N	1	N	N
87	20240816	111034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18050	-110	5	-0.61	156737330	8590	49.01	18450	18560	18010	23600	12720	18160	18246.49	1.14	-4880	18680	18420	18140	17880	17600	18550	18010	39	5440	500	12710	10	1	7857660	1418	-17.29	1.75	12	0.11	-1044.00	10340.00	47250	20230809	-61.80	15210	20240806	18.67	33200	-45.63	20240308	15210	18.67	20240806	45200	-60.07	20230831	15210	18.67	20240806	3.02	N	290670	500	39 억	89430	N	N	1	N	N
88	20240816	101030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18190	30	2	0.17	99019510	5402	30.82	18450	18560	18150	23600	12720	18160	18330.16	1.14	-2336	18680	18420	18140	17880	17600	18550	18010	39	5440	500	12710	10	1	7857660	1429	-17.42	1.76	12	0.07	-1044.00	10340.00	47250	20230809	-61.50	15210	20240806	19.59	33200	-45.21	20240308	15210	19.59	20240806	45200	-59.76	20230831	15210	19.59	20240806	3.02	N	290670	500	39 억	89430	N	N	1	N	N
89	20240816	091033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18360	200	2	1.10	43974520	2382	13.59	18450	18560	18360	23600	12720	18160	18461.18	1.14	-615	18680	18420	18140	17880	17600	18550	18010	39	5440	500	12710	10	1	7857660	1443	-17.59	1.78	12	0.03	-1044.00	10340.00	47250	20230809	-61.14	15210	20240806	20.71	33200	-44.70	20240308	15210	20.71	20240806	45200	-59.38	20230831	15210	20.71	20240806	3.02	N	290670	500	39 억	89430	N	N	1	N	N
90	20240814	161032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18160	370	2	2.08	317786710	17502	105.40	17860	18400	17860	23100	12460	17790	18157.17	1.09	3410	18556	18172	17736	17352	16916	17955	17135	39	5310	500	12450	10	1	7857660	1427	-17.39	1.76	12	0.22	-1044.00	10340.00	47250	20230809	-61.57	15210	20240806	19.40	33200	-45.30	20240308	15210	19.40	20240806	45900	-60.44	20230814	15210	19.40	20240806	3.01	N	290670	500	39 억	86010	N	N	1	N	N
91	20240814	151033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18150	360	2	2.02	311799500	17173	103.42	17860	18400	17860	23100	12460	17790	18156.38	1.09	3194	18556	18172	17736	17352	16916	17955	17135	39	5310	500	12450	10	1	7857660	1426	-17.39	1.76	12	0.22	-1044.00	10340.00	47250	20230809	-61.59	15210	20240806	19.33	33200	-45.33	20240308	15210	19.33	20240806	45900	-60.46	20230814	15210	19.33	20240806	3.01	N	290670	500	39 억	86010	N	N	0	N	N
92	20240814	141038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18200	410	2	2.30	253813100	13982	84.20	17860	18400	17860	23100	12460	17790	18152.85	1.09	756	18556	18172	17736	17352	16916	17955	17135	39	5310	500	12450	10	1	7857660	1430	-17.43	1.76	12	0.18	-1044.00	10340.00	47250	20230809	-61.48	15210	20240806	19.66	33200	-45.18	20240308	15210	19.66	20240806	45900	-60.35	20230814	15210	19.66	20240806	3.01	N	290670	500	39 억	86010	N	N	0	N	N
93	20240814	131035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18180	390	2	2.19	239063590	13170	79.31	17860	18400	17860	23100	12460	17790	18152.13	1.09	709	18556	18172	17736	17352	16916	17955	17135	39	5310	500	12450	10	1	7857660	1429	-17.41	1.76	12	0.17	-1044.00	10340.00	47250	20230809	-61.52	15210	20240806	19.53	33200	-45.24	20240308	15210	19.53	20240806	45900	-60.39	20230814	15210	19.53	20240806	3.01	N	290670	500	39 억	86010	N	N	0	N	N
94	20240814	121029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18140	350	2	1.97	226252130	12466	75.07	17860	18400	17860	23100	12460	17790	18149.54	1.09	875	18556	18172	17736	17352	16916	17955	17135	39	5310	500	12450	10	1	7857660	1425	-17.38	1.75	12	0.16	-1044.00	10340.00	47250	20230809	-61.61	15210	20240806	19.26	33200	-45.36	20240308	15210	19.26	20240806	45900	-60.48	20230814	15210	19.26	20240806	3.01	N	290670	500	39 억	86010	N	N	0	N	N
95	20240814	111025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18140	350	2	1.97	200662970	11051	66.55	17860	18400	17860	23100	12460	17790	18157.90	1.09	567	18556	18172	17736	17352	16916	17955	17135	39	5310	500	12450	10	1	7857660	1425	-17.38	1.75	12	0.14	-1044.00	10340.00	47250	20230809	-61.61	15210	20240806	19.26	33200	-45.36	20240308	15210	19.26	20240806	45900	-60.48	20230814	15210	19.26	20240806	3.01	N	290670	500	39 억	86010	N	N	0	N	N
96	20240814	101022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18140	350	2	1.97	173900230	9573	57.65	17860	18400	17860	23100	12460	17790	18165.70	1.09	1009	18556	18172	17736	17352	16916	17955	17135	39	5310	500	12450	10	1	7857660	1425	-17.38	1.75	12	0.12	-1044.00	10340.00	47250	20230809	-61.61	15210	20240806	19.26	33200	-45.36	20240308	15210	19.26	20240806	45900	-60.48	20230814	15210	19.26	20240806	3.01	N	290670	500	39 억	86010	N	N	0	N	N
97	20240814	091057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18100	310	2	1.74	43786560	2435	14.66	17860	18110	17860	23100	12460	17790	17982.16	1.09	1240	18556	18172	17736	17352	16916	17955	17135	39	5310	500	12450	10	1	7857660	1422	-17.34	1.75	12	0.03	-1044.00	10340.00	47250	20230809	-61.69	15210	20240806	19.00	33200	-45.48	20240308	15210	19.00	20240806	45900	-60.57	20230814	15210	19.00	20240806	3.01	N	290670	500	39 억	86010	N	N	0	N	N
98	20240813	161016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17790	-60	5	-0.34	288778580	16343	114.21	18120	18120	17300	23200	12500	17850	17669.86	1.08	922	18256	18052	17836	17632	17416	18155	17735	39	5350	500	12490	10	1	7857660	1398	-17.04	1.72	12	0.21	-1044.00	10340.00	48350	20230807	-63.21	15210	20240806	16.96	33200	-46.42	20240308	15210	16.96	20240806	45900	-61.24	20230814	15210	16.96	20240806	3.01	N	290670	500	39 억	85078	N	N	1	N	N
99	20240813	151023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17800	-50	5	-0.28	271045640	15346	107.24	18120	18120	17300	23200	12500	17850	17662.30	1.08	1182	18256	18052	17836	17632	17416	18155	17735	39	5350	500	12490	10	1	7857660	1399	-17.05	1.72	12	0.20	-1044.00	10340.00	48350	20230807	-63.19	15210	20240806	17.03	33200	-46.39	20240308	15210	17.03	20240806	45900	-61.22	20230814	15210	17.03	20240806	3.01	N	290670	500	39 억	85078	N	N	1	N	N
100	20240813	141022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17680	-170	5	-0.95	246400310	13956	97.53	18120	18120	17300	23200	12500	17850	17655.51	1.08	926	18256	18052	17836	17632	17416	18155	17735	39	5350	500	12490	10	1	7857660	1389	-16.93	1.71	12	0.18	-1044.00	10340.00	48350	20230807	-63.43	15210	20240806	16.24	33200	-46.75	20240308	15210	16.24	20240806	45900	-61.48	20230814	15210	16.24	20240806	3.01	N	290670	500	39 억	85078	N	N	1	N	N
101	20240813	131022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17730	-120	5	-0.67	240715590	13635	95.28	18120	18120	17300	23200	12500	17850	17654.24	1.08	858	18256	18052	17836	17632	17416	18155	17735	39	5350	500	12490	10	1	7857660	1393	-16.98	1.71	12	0.17	-1044.00	10340.00	48350	20230807	-63.33	15210	20240806	16.57	33200	-46.60	20240308	15210	16.57	20240806	45900	-61.37	20230814	15210	16.57	20240806	3.01	N	290670	500	39 억	85078	N	N	1	N	N
102	20240813	121016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17890	40	2	0.22	200800770	11400	79.66	18120	18120	17300	23200	12500	17850	17614.10	1.08	599	18256	18052	17836	17632	17416	18155	17735	39	5350	500	12490	10	1	7857660	1406	-17.14	1.73	12	0.15	-1044.00	10340.00	48350	20230807	-63.00	15210	20240806	17.62	33200	-46.11	20240308	15210	17.62	20240806	45900	-61.02	20230814	15210	17.62	20240806	3.01	N	290670	500	39 억	85078	N	N	1	N	N
103	20240813	111016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17630	-220	5	-1.23	160296330	9128	63.79	18120	18120	17300	23200	12500	17850	17560.95	1.08	187	18256	18052	17836	17632	17416	18155	17735	39	5350	500	12490	10	1	7857660	1385	-16.89	1.71	12	0.12	-1044.00	10340.00	48350	20230807	-63.54	15210	20240806	15.91	33200	-46.90	20240308	15210	15.91	20240806	45900	-61.59	20230814	15210	15.91	20240806	3.01	N	290670	500	39 억	85078	N	N	1	N	N
104	20240813	101014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17490	-360	5	-2.02	117154550	6651	46.48	18120	18120	17360	23200	12500	17850	17614.58	1.08	-987	18256	18052	17836	17632	17416	18155	17735	39	5350	500	12490	10	1	7857660	1374	-16.75	1.69	12	0.08	-1044.00	10340.00	48350	20230807	-63.83	15210	20240806	14.99	33200	-47.32	20240308	15210	14.99	20240806	45900	-61.90	20230814	15210	14.99	20240806	3.01	N	290670	500	39 억	85078	N	N	1	N	N
105	20240813	091021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17770	-80	5	-0.45	35759050	2003	14.00	18120	18120	17700	23200	12500	17850	17852.75	1.08	-626	18256	18052	17836	17632	17416	18155	17735	39	5350	500	12490	10	1	7857660	1396	-17.02	1.72	12	0.03	-1044.00	10340.00	48350	20230807	-63.25	15210	20240806	16.83	33200	-46.48	20240308	15210	16.83	20240806	45900	-61.29	20230814	15210	16.83	20240806	3.01	N	290670	500	39 억	85078	N	N	1	N	N
106	20240812	161006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17850	60	2	0.34	254827740	14274	42.14	17620	18040	17620	23100	12460	17790	17852.77	1.06	1750	18423	18106	17513	17196	16603	18265	17355	39	5310	500	12450	10	1	7857660	1403	-17.10	1.73	12	0.18	-1044.00	10340.00	48950	20230804	-63.53	15210	20240806	17.36	33200	-46.23	20240308	15210	17.36	20240806	45900	-61.11	20230814	15210	17.36	20240806	3.04	N	290670	500	39 억	83359	N	N	1	N	N
107	20240812	151009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17920	130	2	0.73	241944740	13554	40.01	17620	18040	17620	23100	12460	17790	17850.62	1.06	1728	18423	18106	17513	17196	16603	18265	17355	39	5310	500	12450	10	1	7857660	1408	-17.16	1.73	12	0.17	-1044.00	10340.00	48950	20230804	-63.39	15210	20240806	17.82	33200	-46.02	20240308	15210	17.82	20240806	45900	-60.96	20230814	15210	17.82	20240806	3.04	N	290670	500	39 억	83359	N	N	0	N	N
108	20240812	141009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17910	120	2	0.67	223763120	12540	37.02	17620	18040	17620	23100	12460	17790	17844.13	1.06	1440	18423	18106	17513	17196	16603	18265	17355	39	5310	500	12450	10	1	7857660	1407	-17.16	1.73	12	0.16	-1044.00	10340.00	48950	20230804	-63.41	15210	20240806	17.75	33200	-46.05	20240308	15210	17.75	20240806	45900	-60.98	20230814	15210	17.75	20240806	3.04	N	290670	500	39 억	83359	N	N	0	N	N
109	20240812	131004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17830	40	2	0.22	218846050	12265	36.21	17620	18040	17620	23100	12460	17790	17843.32	1.06	1485	18423	18106	17513	17196	16603	18265	17355	39	5310	500	12450	10	1	7857660	1401	-17.08	1.72	12	0.16	-1044.00	10340.00	48950	20230804	-63.58	15210	20240806	17.23	33200	-46.30	20240308	15210	17.23	20240806	45900	-61.15	20230814	15210	17.23	20240806	3.04	N	290670	500	39 억	83359	N	N	0	N	N
110	20240812	121006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17830	40	2	0.22	207524230	11631	34.33	17620	18040	17620	23100	12460	17790	17842.53	1.06	1254	18423	18106	17513	17196	16603	18265	17355	39	5310	500	12450	10	1	7857660	1401	-17.08	1.72	12	0.15	-1044.00	10340.00	48950	20230804	-63.58	15210	20240806	17.23	33200	-46.30	20240308	15210	17.23	20240806	45900	-61.15	20230814	15210	17.23	20240806	3.04	N	290670	500	39 억	83359	N	N	0	N	N
111	20240812	111009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17880	90	2	0.51	182636510	10238	30.22	17620	18040	17620	23100	12460	17790	17839.29	1.06	839	18423	18106	17513	17196	16603	18265	17355	39	5310	500	12450	10	1	7857660	1405	-17.13	1.73	12	0.13	-1044.00	10340.00	48950	20230804	-63.47	15210	20240806	17.55	33200	-46.14	20240308	15210	17.55	20240806	45900	-61.05	20230814	15210	17.55	20240806	3.04	N	290670	500	39 억	83359	N	N	0	N	N
112	20240812	100957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17950	160	2	0.90	140437460	7876	23.25	17620	18040	17620	23100	12460	17790	17831.29	1.06	2030	18423	18106	17513	17196	16603	18265	17355	39	5310	500	12450	10	1	7857660	1410	-17.19	1.74	12	0.10	-1044.00	10340.00	48950	20230804	-63.33	15210	20240806	18.01	33200	-45.93	20240308	15210	18.01	20240806	45900	-60.89	20230814	15210	18.01	20240806	3.04	N	290670	500	39 억	83359	N	N	0	N	N
113	20240812	090956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17930	140	2	0.79	82502010	4646	13.71	17620	17930	17620	23100	12460	17790	17757.34	1.06	1489	18423	18106	17513	17196	16603	18265	17355	39	5310	500	12450	10	1	7857660	1409	-17.17	1.73	12	0.06	-1044.00	10340.00	48950	20230804	-63.37	15210	20240806	17.88	33200	-45.99	20240308	15210	17.88	20240806	45900	-60.94	20230814	15210	17.88	20240806	3.04	N	290670	500	39 억	83359	N	N	0	N	N
114	20240809	160952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17790	890	2	5.27	592754890	33863	161.49	16920	17830	16920	21950	11830	16900	17504.44	0.88	14096	17620	17260	16880	16520	16140	17070	16330	39	5050	500	11830	10	1	7857660	1398	-17.04	1.72	12	0.43	-1044.00	10340.00	49250	20230803	-63.88	15210	20240806	16.96	33200	-46.42	20240308	15210	16.96	20240806	47250	-62.35	20230809	15210	16.96	20240806	3.22	N	290670	500	39 억	69264	N	N	1	N	N
115	20240809	151014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17600	700	2	4.14	550511880	31472	150.09	16920	17830	16920	21950	11830	16900	17492.12	0.88	13853	17620	17260	16880	16520	16140	17070	16330	39	5050	500	11830	10	1	7857660	1383	-16.86	1.70	12	0.40	-1044.00	10340.00	49250	20230803	-64.26	15210	20240806	15.71	33200	-46.99	20240308	15210	15.71	20240806	47250	-62.75	20230809	15210	15.71	20240806	3.22	N	290670	500	39 억	69264	N	N	1	N	N
116	20240809	141020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17510	610	2	3.61	509459540	29132	138.93	16920	17830	16920	21950	11830	16900	17487.97	0.88	12178	17620	17260	16880	16520	16140	17070	16330	39	5050	500	11830	10	1	7857660	1376	-16.77	1.69	12	0.37	-1044.00	10340.00	49250	20230803	-64.45	15210	20240806	15.12	33200	-47.26	20240308	15210	15.12	20240806	47250	-62.94	20230809	15210	15.12	20240806	3.22	N	290670	500	39 억	69264	N	N	1	N	N
117	20240809	131011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17510	610	2	3.61	388782430	22212	105.93	16920	17830	16920	21950	11830	16900	17503.26	0.88	8872	17620	17260	16880	16520	16140	17070	16330	39	5050	500	11830	10	1	7857660	1376	-16.77	1.69	12	0.28	-1044.00	10340.00	49250	20230803	-64.45	15210	20240806	15.12	33200	-47.26	20240308	15210	15.12	20240806	47250	-62.94	20230809	15210	15.12	20240806	3.22	N	290670	500	39 억	69264	N	N	1	N	N
118	20240809	121011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17540	640	2	3.79	347357280	19843	94.63	16920	17830	16920	21950	11830	16900	17505.28	0.88	7597	17620	17260	16880	16520	16140	17070	16330	39	5050	500	11830	10	1	7857660	1378	-16.80	1.70	12	0.25	-1044.00	10340.00	49250	20230803	-64.39	15210	20240806	15.32	33200	-47.17	20240308	15210	15.32	20240806	47250	-62.88	20230809	15210	15.32	20240806	3.22	N	290670	500	39 억	69264	N	N	1	N	N
119	20240809	111003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17630	730	2	4.32	298915780	17089	81.50	16920	17830	16920	21950	11830	16900	17491.71	0.88	6341	17620	17260	16880	16520	16140	17070	16330	39	5050	500	11830	10	1	7857660	1385	-16.89	1.71	12	0.22	-1044.00	10340.00	49250	20230803	-64.20	15210	20240806	15.91	33200	-46.90	20240308	15210	15.91	20240806	47250	-62.69	20230809	15210	15.91	20240806	3.22	N	290670	500	39 억	69264	N	N	1	N	N
120	20240809	101010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17610	710	2	4.20	229530780	13125	62.59	16920	17830	16920	21950	11830	16900	17488.06	0.88	5892	17620	17260	16880	16520	16140	17070	16330	39	5050	500	11830	10	1	7857660	1384	-16.87	1.70	12	0.17	-1044.00	10340.00	49250	20230803	-64.24	15210	20240806	15.78	33200	-46.96	20240308	15210	15.78	20240806	47250	-62.73	20230809	15210	15.78	20240806	3.22	N	290670	500	39 억	69264	N	N	1	N	N
121	20240809	091006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17470	570	2	3.37	83584530	4868	23.22	16920	17470	16920	21950	11830	16900	17170.20	0.88	3086	17620	17260	16880	16520	16140	17070	16330	39	5050	500	11830	10	1	7857660	1373	-16.73	1.69	12	0.06	-1044.00	10340.00	49250	20230803	-64.53	15210	20240806	14.86	33200	-47.38	20240308	15210	14.86	20240806	47250	-63.03	20230809	15210	14.86	20240806	3.22	N	290670	500	39 억	69264	N	N	1	N	N
122	20240808	160947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16900	-350	5	-2.03	350615780	20734	62.42	17010	17240	16500	22400	12080	17250	16910.20	0.92	-2942	18036	17642	17156	16762	16276	17840	16960	39	5150	500	12070	10	1	7857660	1328	-16.19	1.63	12	0.26	-1044.00	10340.00	51900	20230802	-67.44	15210	20240806	11.11	33200	-49.10	20240308	15210	11.11	20240806	47250	-64.23	20230809	15210	11.11	20240806	3.38	N	290670	500	39 억	72205	N	N	1	N	N
123	20240808	151003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16810	-440	5	-2.55	320528630	18956	57.07	17010	17240	16500	22400	12080	17250	16909.09	0.92	-2633	18036	17642	17156	16762	16276	17840	16960	39	5150	500	12070	10	1	7857660	1321	-16.10	1.63	12	0.24	-1044.00	10340.00	51900	20230802	-67.61	15210	20240806	10.52	33200	-49.37	20240308	15210	10.52	20240806	47250	-64.42	20230809	15210	10.52	20240806	3.38	N	290670	500	39 억	72205	N	N	0	N	N
124	20240808	141003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16930	-320	5	-1.86	288525800	17053	51.34	17010	17240	16500	22400	12080	17250	16919.36	0.92	-1495	18036	17642	17156	16762	16276	17840	16960	39	5150	500	12070	10	1	7857660	1330	-16.22	1.64	12	0.22	-1044.00	10340.00	51900	20230802	-67.38	15210	20240806	11.31	33200	-49.01	20240308	15210	11.31	20240806	47250	-64.17	20230809	15210	11.31	20240806	3.38	N	290670	500	39 억	72205	N	N	0	N	N
125	20240808	131001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17100	-150	5	-0.87	236242510	13966	42.04	17010	17240	16500	22400	12080	17250	16915.55	0.92	-1114	18036	17642	17156	16762	16276	17840	16960	39	5150	500	12070	10	1	7857660	1344	-16.38	1.65	12	0.18	-1044.00	10340.00	51900	20230802	-67.05	15210	20240806	12.43	33200	-48.49	20240308	15210	12.43	20240806	47250	-63.81	20230809	15210	12.43	20240806	3.38	N	290670	500	39 억	72205	N	N	0	N	N
126	20240808	121005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17100	-150	5	-0.87	215596140	12762	38.42	17010	17240	16500	22400	12080	17250	16893.60	0.92	-1478	18036	17642	17156	16762	16276	17840	16960	39	5150	500	12070	10	1	7857660	1344	-16.38	1.65	12	0.16	-1044.00	10340.00	51900	20230802	-67.05	15210	20240806	12.43	33200	-48.49	20240308	15210	12.43	20240806	47250	-63.81	20230809	15210	12.43	20240806	3.38	N	290670	500	39 억	72205	N	N	0	N	N
127	20240808	110959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17010	-240	5	-1.39	200282270	11862	35.71	17010	17240	16500	22400	12080	17250	16884.36	0.92	-1919	18036	17642	17156	16762	16276	17840	16960	39	5150	500	12070	10	1	7857660	1337	-16.29	1.65	12	0.15	-1044.00	10340.00	51900	20230802	-67.23	15210	20240806	11.83	33200	-48.77	20240308	15210	11.83	20240806	47250	-64.00	20230809	15210	11.83	20240806	3.38	N	290670	500	39 억	72205	N	N	0	N	N
128	20240808	100956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16820	-430	5	-2.49	147483620	8759	26.37	17010	17240	16500	22400	12080	17250	16837.95	0.92	-3223	18036	17642	17156	16762	16276	17840	16960	39	5150	500	12070	10	1	7857660	1322	-16.11	1.63	12	0.11	-1044.00	10340.00	51900	20230802	-67.59	15210	20240806	10.59	33200	-49.34	20240308	15210	10.59	20240806	47250	-64.40	20230809	15210	10.59	20240806	3.38	N	290670	500	39 억	72205	N	N	0	N	N
129	20240808	090951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17150	-100	5	-0.58	17839450	1048	3.16	17010	17160	16960	22400	12080	17250	17022.38	0.92	-93	18036	17642	17156	16762	16276	17840	16960	39	5150	500	12070	10	1	7857660	1348	-16.43	1.66	12	0.01	-1044.00	10340.00	51900	20230802	-66.96	15210	20240806	12.75	33200	-48.34	20240308	15210	12.75	20240806	47250	-63.70	20230809	15210	12.75	20240806	3.38	N	290670	500	39 억	72205	N	N	0	N	N
130	20240807	160936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17250	370	2	2.19	570662530	33205	39.51	16670	17550	16670	21900	11820	16880	17186.03	0.83	7129	18540	17710	16460	15630	14380	18125	16045	39	5020	500	11810	10	1	7857660	1355	-16.52	1.67	12	0.42	-1044.00	10340.00	51900	20230802	-66.76	15210	20240806	13.41	33200	-48.04	20240308	15210	13.41	20240806	48350	-64.32	20230807	15210	13.41	20240806	3.64	N	290670	500	39 억	64873	N	N	0	N	N
131	20240807	150950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17320	440	2	2.61	552724480	32166	38.27	16670	17550	16670	21900	11820	16880	17183.50	0.83	6926	18540	17710	16460	15630	14380	18125	16045	39	5020	500	11810	10	1	7857660	1361	-16.59	1.68	12	0.41	-1044.00	10340.00	51900	20230802	-66.63	15210	20240806	13.87	33200	-47.83	20240308	15210	13.87	20240806	48350	-64.18	20230807	15210	13.87	20240806	3.64	N	290670	500	39 억	64873	N	N	0	N	N
132	20240807	140955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17400	520	2	3.08	519924380	30276	36.02	16670	17550	16670	21900	11820	16880	17172.82	0.83	6446	18540	17710	16460	15630	14380	18125	16045	39	5020	500	11810	10	1	7857660	1367	-16.67	1.68	12	0.39	-1044.00	10340.00	51900	20230802	-66.47	15210	20240806	14.40	33200	-47.59	20240308	15210	14.40	20240806	48350	-64.01	20230807	15210	14.40	20240806	3.64	N	290670	500	39 억	64873	N	N	0	N	N
133	20240807	130950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17350	470	2	2.78	455631440	26567	31.61	16670	17550	16670	21900	11820	16880	17150.28	0.83	6035	18540	17710	16460	15630	14380	18125	16045	39	5020	500	11810	10	1	7857660	1363	-16.62	1.68	12	0.34	-1044.00	10340.00	51900	20230802	-66.57	15210	20240806	14.07	33200	-47.74	20240308	15210	14.07	20240806	48350	-64.12	20230807	15210	14.07	20240806	3.64	N	290670	500	39 억	64873	N	N	0	N	N
134	20240807	120951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17510	630	2	3.73	411080200	24019	28.58	16670	17550	16670	21900	11820	16880	17114.79	0.83	6155	18540	17710	16460	15630	14380	18125	16045	39	5020	500	11810	10	1	7857660	1376	-16.77	1.69	12	0.31	-1044.00	10340.00	51900	20230802	-66.26	15210	20240806	15.12	33200	-47.26	20240308	15210	15.12	20240806	48350	-63.78	20230807	15210	15.12	20240806	3.64	N	290670	500	39 억	64873	N	N	0	N	N
135	20240807	110951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17340	460	2	2.73	362925140	21265	25.30	16670	17490	16670	21900	11820	16880	17066.78	0.83	5529	18540	17710	16460	15630	14380	18125	16045	39	5020	500	11810	10	1	7857660	1363	-16.61	1.68	12	0.27	-1044.00	10340.00	51900	20230802	-66.59	15210	20240806	14.00	33200	-47.77	20240308	15210	14.00	20240806	48350	-64.14	20230807	15210	14.00	20240806	3.64	N	290670	500	39 억	64873	N	N	0	N	N
136	20240807	100943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16970	90	2	0.53	226225090	13355	15.89	16670	17300	16670	21900	11820	16880	16939.36	0.83	-143	18540	17710	16460	15630	14380	18125	16045	39	5020	500	11810	10	1	7857660	1333	-16.25	1.64	12	0.17	-1044.00	10340.00	51900	20230802	-67.30	15210	20240806	11.57	33200	-48.89	20240308	15210	11.57	20240806	48350	-64.90	20230807	15210	11.57	20240806	3.64	N	290670	500	39 억	64873	N	N	0	N	N
137	20240807	091012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17000	120	2	0.71	89971670	5365	6.38	16670	17180	16670	21900	11820	16880	16770.12	0.83	1498	18540	17710	16460	15630	14380	18125	16045	39	5020	500	11810	10	1	7857660	1336	-16.28	1.64	12	0.07	-1044.00	10340.00	51900	20230802	-67.24	15210	20240806	11.77	33200	-48.80	20240308	15210	11.77	20240806	48350	-64.84	20230807	15210	11.77	20240806	3.64	N	290670	500	39 억	64873	N	N	0	N	N
138	20240806	160933	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16880	870	2	5.43	1397401090	83767	92.55	15210	17290	15210	20800	11210	16010	16681.76	0.52	22922	21056	18532	16966	14442	12876	17750	13660	39	4790	500	11200	10	1	7857660	1326	-16.17	1.63	12	1.07	-1044.00	10340.00	51900	20230802	-67.48	15210	20240806	10.98	33200	-49.16	20240308	15210	10.98	20240806	48350	-65.09	20230807	15210	10.98	20240806	3.69	N	290670	500	39 억	40671	N	N	1	N	N
139	20240806	150946	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17000	990	2	6.18	1353469580	81166	89.68	15210	17290	15210	20800	11210	16010	16675.33	0.52	22339	21056	18532	16966	14442	12876	17750	13660	39	4790	500	11200	10	1	7857660	1336	-16.28	1.64	12	1.03	-1044.00	10340.00	51900	20230802	-67.24	15210	20240806	11.77	33200	-48.80	20240308	15210	11.77	20240806	48350	-64.84	20230807	15210	11.77	20240806	3.69	N	290670	500	39 억	40671	N	N	1	N	N
140	20240806	140940	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16910	900	2	5.62	1249247850	75002	82.87	15210	17290	15210	20800	11210	16010	16656.19	0.52	23339	21056	18532	16966	14442	12876	17750	13660	39	4790	500	11200	10	1	7857660	1329	-16.20	1.64	12	0.95	-1044.00	10340.00	51900	20230802	-67.42	15210	20240806	11.18	33200	-49.07	20240308	15210	11.18	20240806	48350	-65.03	20230807	15210	11.18	20240806	3.69	N	290670	500	39 억	40671	N	N	1	N	N
141	20240806	130946	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17080	1070	2	6.68	1101943590	66359	73.32	15210	17290	15210	20800	11210	16010	16605.79	0.52	18858	21056	18532	16966	14442	12876	17750	13660	39	4790	500	11200	10	1	7857660	1342	-16.36	1.65	12	0.84	-1044.00	10340.00	51900	20230802	-67.09	15210	20240806	12.29	33200	-48.55	20240308	15210	12.29	20240806	48350	-64.67	20230807	15210	12.29	20240806	3.69	N	290670	500	39 억	40671	N	N	1	N	N
142	20240806	120948	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16930	920	2	5.75	1018502080	61454	67.90	15210	17290	15210	20800	11210	16010	16573.41	0.52	16487	21056	18532	16966	14442	12876	17750	13660	39	4790	500	11200	10	1	7857660	1330	-16.22	1.64	12	0.78	-1044.00	10340.00	51900	20230802	-67.38	15210	20240806	11.31	33200	-49.01	20240308	15210	11.31	20240806	48350	-64.98	20230807	15210	11.31	20240806	3.69	N	290670	500	39 억	40671	N	N	1	N	N
143	20240806	110934	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16700	690	2	4.31	933350090	56391	62.30	15210	17290	15210	20800	11210	16010	16551.40	0.52	15439	21056	18532	16966	14442	12876	17750	13660	39	4790	500	11200	10	1	7857660	1312	-16.00	1.62	12	0.72	-1044.00	10340.00	51900	20230802	-67.82	15210	20240806	9.80	33200	-49.70	20240308	15210	9.80	20240806	48350	-65.46	20230807	15210	9.80	20240806	3.69	N	290670	500	39 억	40671	N	N	1	N	N
144	20240806	100934	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17150	1140	2	7.12	668140520	40470	44.71	15210	17290	15210	20800	11210	16010	16509.53	0.52	16500	21056	18532	16966	14442	12876	17750	13660	39	4790	500	11200	10	1	7857660	1348	-16.43	1.66	12	0.52	-1044.00	10340.00	51900	20230802	-66.96	15210	20240806	12.75	33200	-48.34	20240308	15210	12.75	20240806	48350	-64.53	20230807	15210	12.75	20240806	3.69	N	290670	500	39 억	40671	N	N	1	N	N
145	20240806	090942	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16670	660	2	4.12	245078670	15529	17.16	15210	16700	15210	20800	11210	16010	15782.00	0.52	482	21056	18532	16966	14442	12876	17750	13660	39	4790	500	11200	10	1	7857660	1310	-15.97	1.61	12	0.20	-1044.00	10340.00	51900	20230802	-67.88	15210	20240806	9.60	33200	-49.79	20240308	15210	9.60	20240806	48350	-65.52	20230807	15210	9.60	20240806	3.69	N	290670	500	39 억	40671	N	N	1	N	N
146	20240805	160921	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16010	-3540	5	-18.11	1528588320	89196	283.94	19490	19490	15400	25400	13690	19550	17139.61	0.37	11692	20283	19916	19733	19366	19183	19825	19275	39	5850	500	13680	10	1	7857660	1258	-15.34	1.55	12	1.14	-1044.00	10340.00	51900	20230802	-69.15	15400	20240805	3.96	33200	-51.78	20240308	15400	3.96	20240805	48350	-66.89	20230807	15400	3.96	20240805	3.74	N	290670	500	39 억	29138	N	N	1	N	N
147	20240805	150938	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15880	-3670	5	-18.77	1401782820	81177	258.41	19490	19490	15400	25400	13690	19550	17268.23	0.37	10158	20283	19916	19733	19366	19183	19825	19275	39	5850	500	13680	10	1	7857660	1248	-15.21	1.54	12	1.03	-1044.00	10340.00	51900	20230802	-69.40	15400	20240805	3.12	33200	-52.17	20240308	15400	3.12	20240805	48350	-67.16	20230807	15400	3.12	20240805	3.74	N	290670	500	39 억	29138	N	N	0	N	N
148	20240805	140938	58	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16920	-2630	5	-13.45	966119490	53832	171.36	19490	19490	16920	25400	13690	19550	17946.94	0.37	14	20283	19916	19733	19366	19183	19825	19275	39	5850	500	13680	10	1	7857660	1330	-16.21	1.64	12	0.69	-1044.00	10340.00	51900	20230802	-67.40	16920	20240805	0.00	33200	-49.04	20240308	16920	0.00	20240805	48350	-65.01	20230807	16920	0.00	20240805	3.74	N	290670	500	39 억	29138	N	N	0	N	N
149	20240805	130937	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17350	-2200	5	-11.25	804941180	44386	141.29	19490	19490	17350	25400	13690	19550	18135.02	0.37	-701	20283	19916	19733	19366	19183	19825	19275	39	5850	500	13680	10	1	7857660	1363	-16.62	1.68	12	0.56	-1044.00	10340.00	51900	20230802	-66.57	17350	20240805	0.00	33200	-47.74	20240308	17350	0.00	20240805	48350	-64.12	20230807	17350	0.00	20240805	3.74	N	290670	500	39 억	29138	N	N	0	N	N
150	20240805	120932	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17750	-1800	5	-9.21	537503370	29151	92.80	19490	19490	17610	25400	13690	19550	18438.59	0.37	-125	20283	19916	19733	19366	19183	19825	19275	39	5850	500	13680	10	1	7857660	1395	-17.00	1.72	12	0.37	-1044.00	10340.00	51900	20230802	-65.80	17610	20240805	0.80	33200	-46.54	20240308	17610	0.80	20240805	48350	-63.29	20230807	17610	0.80	20240805	3.74	N	290670	500	39 억	29138	N	N	0	N	N
151	20240805	110931	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17940	-1610	5	-8.24	461951600	24889	79.23	19490	19490	17940	25400	13690	19550	18560.47	0.37	-1807	20283	19916	19733	19366	19183	19825	19275	39	5850	500	13680	10	1	7857660	1410	-17.18	1.74	12	0.32	-1044.00	10340.00	51900	20230802	-65.43	17940	20240805	0.00	33200	-45.96	20240308	17940	0.00	20240805	48350	-62.90	20230807	17940	0.00	20240805	3.74	N	290670	500	39 억	29138	N	N	0	N	N
152	20240805	100928	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	18620	-930	5	-4.76	230055820	12198	38.83	19490	19490	18600	25400	13690	19550	18860.13	0.37	-1834	20283	19916	19733	19366	19183	19825	19275	39	5850	500	13680	10	1	7857660	1463	-17.84	1.80	12	0.16	-1044.00	10340.00	51900	20230802	-64.12	18600	20240805	0.11	33200	-43.92	20240308	18600	0.11	20240805	48350	-61.49	20230807	18600	0.11	20240805	3.74	N	290670	500	39 억	29138	N	N	0	N	N
153	20240805	090922	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	18990	-560	5	-2.86	39762580	2075	6.61	19490	19490	18920	25400	13690	19550	19162.69	0.37	-580	20283	19916	19733	19366	19183	19825	19275	39	5850	500	13680	10	1	7857660	1492	-18.19	1.84	12	0.03	-1044.00	10340.00	51900	20230802	-63.41	18920	20240805	0.37	33200	-42.80	20240308	18920	0.37	20240805	48350	-60.72	20230807	18920	0.37	20240805	3.74	N	290670	500	39 억	29138	N	N	0	N	N
154	20240802	160915	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19550	-700	5	-3.46	612404960	31069	165.90	20000	20100	19550	26300	14200	20250	19711.21	0.51	-10962	20970	20610	20240	19880	19510	20790	20060	39	6050	500	14170	10	1	7857660	1536	-18.73	1.89	12	0.40	-1044.00	10340.00	51900	20230802	-62.33	19550	20240802	0.00	33200	-41.11	20240308	19550	0.00	20240802	51900	-62.33	20230802	19550	0.00	20240802	3.75	N	290670	500	39 억	39914	N	N	1	N	N
155	20240802	150914	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19600	-650	5	-3.21	567689300	28784	153.70	20000	20100	19580	26300	14200	20250	19721.93	0.51	-11046	20970	20610	20240	19880	19510	20790	20060	39	6050	500	14170	10	1	7857660	1540	-18.77	1.90	12	0.37	-1044.00	10340.00	51900	20230802	-62.24	19580	20240802	0.10	33200	-40.96	20240308	19580	0.10	20240802	51900	-62.24	20230802	19580	0.10	20240802	3.75	N	290670	500	39 억	39914	N	N	1	N	N
156	20240802	140918	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19680	-570	5	-2.81	443200340	22438	119.82	20000	20100	19620	26300	14200	20250	19751.67	0.51	-9101	20970	20610	20240	19880	19510	20790	20060	39	6050	500	14170	10	1	7857660	1546	-18.85	1.90	12	0.29	-1044.00	10340.00	51900	20230802	-62.08	19620	20240802	0.31	33200	-40.72	20240308	19620	0.31	20240802	51900	-62.08	20230802	19620	0.31	20240802	3.75	N	290670	500	39 억	39914	N	N	1	N	N
157	20240802	130915	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19690	-560	5	-2.77	400306000	20262	108.20	20000	20100	19620	26300	14200	20250	19755.88	0.51	-8438	20970	20610	20240	19880	19510	20790	20060	39	6050	500	14170	10	1	7857660	1547	-18.86	1.90	12	0.26	-1044.00	10340.00	51900	20230802	-62.06	19620	20240802	0.36	33200	-40.69	20240308	19620	0.36	20240802	51900	-62.06	20230802	19620	0.36	20240802	3.75	N	290670	500	39 억	39914	N	N	1	N	N
158	20240802	120915	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19740	-510	5	-2.52	277279190	14013	74.83	20000	20100	19720	26300	14200	20250	19786.46	0.51	-5624	20970	20610	20240	19880	19510	20790	20060	39	6050	500	14170	10	1	7857660	1551	-18.91	1.91	12	0.18	-1044.00	10340.00	51900	20230802	-61.97	19720	20240802	0.10	33200	-40.54	20240308	19720	0.10	20240802	51900	-61.97	20230802	19720	0.10	20240802	3.75	N	290670	500	39 억	39914	N	N	1	N	N
159	20240802	110916	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19770	-480	5	-2.37	183314310	9257	49.43	20000	20100	19720	26300	14200	20250	19801.57	0.51	-4039	20970	20610	20240	19880	19510	20790	20060	39	6050	500	14170	10	1	7857660	1553	-18.94	1.91	12	0.12	-1044.00	10340.00	51900	20230802	-61.91	19720	20240802	0.25	33200	-40.45	20240308	19720	0.25	20240802	51900	-61.91	20230802	19720	0.25	20240802	3.75	N	290670	500	39 억	39914	N	N	1	N	N
160	20240802	100911	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19780	-470	5	-2.32	149141590	7530	40.21	20000	20100	19720	26300	14200	20250	19804.84	0.51	-3636	20970	20610	20240	19880	19510	20790	20060	39	6050	500	14170	10	1	7857660	1554	-18.95	1.91	12	0.10	-1044.00	10340.00	51900	20230802	-61.89	19720	20240802	0.30	33200	-40.42	20240308	19720	0.30	20240802	51900	-61.89	20230802	19720	0.30	20240802	3.75	N	290670	500	39 억	39914	N	N	1	N	N
161	20240802	090918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19990	-260	5	-1.28	4442670	222	1.19	20000	20100	19850	26300	14200	20250	19981.83	0.51	-79	20970	20610	20240	19880	19510	20790	20060	39	6050	500	14170	10	1	7857660	1571	-19.15	1.93	12	0.00	-1044.00	10340.00	51900	20230802	-61.48	19800	20240731	0.96	33200	-39.79	20240308	19800	0.96	20240731	51900	-61.48	20230802	19800	0.96	20240731	3.75	N	290670	500	39 억	39914	N	N	1	N	N
162	20240801	160912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	430	2	2.17	378892050	18721	99.77	19940	20600	19870	25750	13880	19820	20238.86	0.39	9375	20540	20180	19990	19630	19440	20085	19535	39	5930	500	13870	50	1	7857660	1591	-19.40	1.96	12	0.24	-1044.00	10340.00	54300	20230726	-62.71	19800	20240731	2.27	33200	-39.01	20240308	19800	2.27	20240731	51900	-60.98	20230802	19800	2.27	20240731	3.76	N	290670	500	39 억	30661	N	N	1	N	N
163	20240801	150933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	580	2	2.93	363717600	17974	95.78	19940	20600	19870	25750	13880	19820	20235.76	0.39	9413	20540	20180	19990	19630	19440	20085	19535	39	5930	500	13870	50	1	7857660	1603	-19.54	1.97	12	0.23	-1044.00	10340.00	54300	20230726	-62.43	19800	20240731	3.03	33200	-38.55	20240308	19800	3.03	20240731	51900	-60.69	20230802	19800	3.03	20240731	3.76	N	290670	500	39 억	30661	N	N	0	N	N
164	20240801	140923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	630	2	3.18	291866600	14463	77.07	19940	20500	19870	25750	13880	19820	20180.23	0.39	7290	20540	20180	19990	19630	19440	20085	19535	39	5930	500	13870	50	1	7857660	1607	-19.59	1.98	12	0.18	-1044.00	10340.00	54300	20230726	-62.34	19800	20240731	3.28	33200	-38.40	20240308	19800	3.28	20240731	51900	-60.60	20230802	19800	3.28	20240731	3.76	N	290670	500	39 억	30661	N	N	0	N	N
165	20240801	130915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	480	2	2.42	205949900	10256	54.65	19940	20400	19870	25750	13880	19820	20080.92	0.39	4773	20540	20180	19990	19630	19440	20085	19535	39	5930	500	13870	50	1	7857660	1595	-19.44	1.96	12	0.13	-1044.00	10340.00	54300	20230726	-62.62	19800	20240731	2.53	33200	-38.86	20240308	19800	2.53	20240731	51900	-60.89	20230802	19800	2.53	20240731	3.76	N	290670	500	39 억	30661	N	N	0	N	N
166	20240801	120919	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	430	2	2.17	167907300	8378	44.65	19940	20300	19870	25750	13880	19820	20041.45	0.39	3355	20540	20180	19990	19630	19440	20085	19535	39	5930	500	13870	50	1	7857660	1591	-19.40	1.96	12	0.11	-1044.00	10340.00	54300	20230726	-62.71	19800	20240731	2.27	33200	-39.01	20240308	19800	2.27	20240731	51900	-60.98	20230802	19800	2.27	20240731	3.76	N	290670	500	39 억	30661	N	N	0	N	N
167	20240801	110920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19970	150	2	0.76	137904450	6886	36.70	19940	20300	19870	25750	13880	19820	20026.79	0.39	2232	20540	20180	19990	19630	19440	20085	19535	39	5930	500	13870	10	1	7857660	1569	-19.13	1.93	12	0.09	-1044.00	10340.00	54300	20230726	-63.22	19800	20240731	0.86	33200	-39.85	20240308	19800	0.86	20240731	51900	-61.52	20230802	19800	0.86	20240731	3.76	N	290670	500	39 억	30661	N	N	0	N	N
168	20240801	100915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	330	2	1.66	80969230	4033	21.49	19940	20300	19870	25750	13880	19820	20076.67	0.39	1743	20540	20180	19990	19630	19440	20085	19535	39	5930	500	13870	50	1	7857660	1583	-19.30	1.95	12	0.05	-1044.00	10340.00	54300	20230726	-62.89	19800	20240731	1.77	33200	-39.31	20240308	19800	1.77	20240731	51900	-61.18	20230802	19800	1.77	20240731	3.76	N	290670	500	39 억	30661	N	N	0	N	N
169	20240801	090906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	330	2	1.66	37409330	1872	9.98	19940	20150	19870	25750	13880	19820	19983.62	0.39	1063	20540	20180	19990	19630	19440	20085	19535	39	5930	500	13870	50	1	7857660	1583	-19.30	1.95	12	0.02	-1044.00	10340.00	54300	20230726	-62.89	19800	20240731	1.77	33200	-39.31	20240308	19800	1.77	20240731	51900	-61.18	20230802	19800	1.77	20240731	3.76	N	290670	500	39 억	30661	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History