KissMeData/114810/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	0	3	0.00	828344370	89966	31.68	9320	9340	9130	12020	6480	9250	9207.30	3.95	-4702	9663	9456	9203	8996	8743	9330	8870	147	2770	500	6100	10	1	29113174	2693	126.71	1.67	12	0.31	73.00	5531.00	15360	20240402	-39.78	7630	20230825	21.23	15360	-39.78	20240402	8870	4.28	20240207	15360	-39.78	20240402	7980	15.91	20231020	0.81	N	114810	500	146 억	1149529	N	N	2577	N	N
3	20240830	150811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	0	3	0.00	784591990	85235	30.01	9320	9340	9130	12020	6480	9250	9205.04	3.95	-4592	9663	9456	9203	8996	8743	9330	8870	147	2770	500	6100	10	1	29113174	2693	126.71	1.67	12	0.29	73.00	5531.00	15360	20240402	-39.78	7630	20230825	21.23	15360	-39.78	20240402	8870	4.28	20240207	15360	-39.78	20240402	7980	15.91	20231020	0.81	N	114810	500	146 억	1149529	N	N	0	N	N
4	20240830	140812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-60	5	-0.65	591526890	64304	22.64	9320	9340	9130	12020	6480	9250	9198.91	3.95	-1058	9663	9456	9203	8996	8743	9330	8870	147	2770	500	6100	10	1	29113174	2676	125.89	1.66	12	0.22	73.00	5531.00	15360	20240402	-40.17	7630	20230825	20.45	15360	-40.17	20240402	8870	3.61	20240207	15360	-40.17	20240402	7980	15.16	20231020	0.81	N	114810	500	146 억	1149529	N	N	0	N	N
5	20240830	130807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9160	-90	5	-0.97	486062420	52811	18.60	9320	9340	9130	12020	6480	9250	9203.81	3.95	2011	9663	9456	9203	8996	8743	9330	8870	147	2770	500	6100	10	1	29113174	2667	125.48	1.66	12	0.18	73.00	5531.00	15360	20240402	-40.36	7630	20230825	20.05	15360	-40.36	20240402	8870	3.27	20240207	15360	-40.36	20240402	7980	14.79	20231020	0.81	N	114810	500	146 억	1149529	N	N	0	N	N
6	20240830	120810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	-100	5	-1.08	440051010	47796	16.83	9320	9340	9130	12020	6480	9250	9206.86	3.95	1103	9663	9456	9203	8996	8743	9330	8870	147	2770	500	6100	10	1	29113174	2664	125.34	1.65	12	0.16	73.00	5531.00	15360	20240402	-40.43	7630	20230825	19.92	15360	-40.43	20240402	8870	3.16	20240207	15360	-40.43	20240402	7980	14.66	20231020	0.81	N	114810	500	146 억	1149529	N	N	0	N	N
7	20240830	110817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	-80	5	-0.86	362858450	39362	13.86	9320	9340	9130	12020	6480	9250	9218.50	3.95	-15	9663	9456	9203	8996	8743	9330	8870	147	2770	500	6100	10	1	29113174	2670	125.62	1.66	12	0.14	73.00	5531.00	15360	20240402	-40.30	7630	20230825	20.18	15360	-40.30	20240402	8870	3.38	20240207	15360	-40.30	20240402	7980	14.91	20231020	0.81	N	114810	500	146 억	1149529	N	N	0	N	N
8	20240830	100814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9310	60	2	0.65	257975900	27981	9.85	9320	9340	9130	12020	6480	9250	9219.68	3.95	-2775	9663	9456	9203	8996	8743	9330	8870	147	2770	500	6100	10	1	29113174	2710	127.53	1.68	12	0.10	73.00	5531.00	15360	20240402	-39.39	7630	20230825	22.02	15360	-39.39	20240402	8870	4.96	20240207	15360	-39.39	20240402	7980	16.67	20231020	0.81	N	114810	500	146 억	1149529	N	N	0	N	N
9	20240830	090816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	80	2	0.86	13893450	1496	0.53	9320	9340	9210	12020	6480	9250	9287.07	3.95	70	9663	9456	9203	8996	8743	9330	8870	147	2770	500	6100	10	1	29113174	2716	127.81	1.69	12	0.01	73.00	5531.00	15360	20240402	-39.26	7630	20230825	22.28	15360	-39.26	20240402	8870	5.19	20240207	15360	-39.26	20240402	7980	16.92	20231020	0.81	N	114810	500	146 억	1149529	N	N	0	N	N
10	20240829	160816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	-380	5	-3.95	2581218650	283322	208.79	9330	9410	8950	12510	6750	9630	9110.55	3.88	21256	9983	9806	9523	9346	9063	9860	9400	147	2880	500	6350	10	1	29113174	2693	126.71	1.67	12	0.97	73.00	5531.00	15360	20240402	-39.78	7630	20230825	21.23	15360	-39.78	20240402	8870	4.28	20240207	15360	-39.78	20240402	7960	16.21	20230829	0.84	N	114810	500	146 억	1128166	N	N	0	N	N
11	20240829	150824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-440	5	-4.57	2497232680	274207	202.08	9330	9410	8950	12510	6750	9630	9107.11	3.88	21549	9983	9806	9523	9346	9063	9860	9400	147	2880	500	6350	10	1	29113174	2676	125.89	1.66	12	0.94	73.00	5531.00	15360	20240402	-40.17	7630	20230825	20.45	15360	-40.17	20240402	8870	3.61	20240207	15360	-40.17	20240402	7960	15.45	20230829	0.84	N	114810	500	146 억	1128166	N	N	0	N	N
12	20240829	140824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	-490	5	-5.09	2256367430	247824	182.63	9330	9410	8950	12510	6750	9630	9104.72	3.88	14820	9983	9806	9523	9346	9063	9860	9400	147	2880	500	6350	10	1	29113174	2661	125.21	1.65	12	0.85	73.00	5531.00	15360	20240402	-40.49	7630	20230825	19.79	15360	-40.49	20240402	8870	3.04	20240207	15360	-40.49	20240402	7960	14.82	20230829	0.84	N	114810	500	146 억	1128166	N	N	0	N	N
13	20240829	130825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	-610	5	-6.33	2077767360	228101	168.10	9330	9410	8950	12510	6750	9630	9108.98	3.88	4286	9983	9806	9523	9346	9063	9860	9400	147	2880	500	6350	10	1	29113174	2626	123.56	1.63	12	0.78	73.00	5531.00	15360	20240402	-41.28	7630	20230825	18.22	15360	-41.28	20240402	8870	1.69	20240207	15360	-41.28	20240402	7960	13.32	20230829	0.84	N	114810	500	146 억	1128166	N	N	0	N	N
14	20240829	120825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9050	-580	5	-6.02	1620944800	177547	130.84	9330	9410	8950	12510	6750	9630	9129.67	3.88	-21428	9983	9806	9523	9346	9063	9860	9400	147	2880	500	6350	10	1	29113174	2635	123.97	1.64	12	0.61	73.00	5531.00	15360	20240402	-41.08	7630	20230825	18.61	15360	-41.08	20240402	8870	2.03	20240207	15360	-41.08	20240402	7960	13.69	20230829	0.84	N	114810	500	146 억	1128166	N	N	0	N	N
15	20240829	110824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9060	-570	5	-5.92	1358250190	148493	109.43	9330	9410	8950	12510	6750	9630	9146.90	3.88	-25543	9983	9806	9523	9346	9063	9860	9400	147	2880	500	6350	10	1	29113174	2638	124.11	1.64	12	0.51	73.00	5531.00	15360	20240402	-41.02	7630	20230825	18.74	15360	-41.02	20240402	8870	2.14	20240207	15360	-41.02	20240402	7960	13.82	20230829	0.84	N	114810	500	146 억	1128166	N	N	0	N	N
16	20240829	100818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9220	-410	5	-4.26	605762630	65758	48.46	9330	9410	9100	12510	6750	9630	9212.00	3.88	-14340	9983	9806	9523	9346	9063	9860	9400	147	2880	500	6350	10	1	29113174	2684	126.30	1.67	12	0.23	73.00	5531.00	15360	20240402	-39.97	7630	20230825	20.84	15360	-39.97	20240402	8870	3.95	20240207	15360	-39.97	20240402	7960	15.83	20230829	0.84	N	114810	500	146 억	1128166	N	N	0	N	N
17	20240829	090822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	-280	5	-2.91	45626420	4910	3.62	9330	9410	9220	12510	6750	9630	9292.55	3.88	692	9983	9806	9523	9346	9063	9860	9400	147	2880	500	6350	10	1	29113174	2722	128.08	1.69	12	0.02	73.00	5531.00	15360	20240402	-39.13	7630	20230825	22.54	15360	-39.13	20240402	8870	5.41	20240207	15360	-39.13	20240402	7960	17.46	20230829	0.84	N	114810	500	146 억	1128166	N	N	0	N	N
18	20240828	160757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9630	40	2	0.42	1267704400	134268	138.01	9630	9700	9240	12460	6720	9590	9441.10	3.85	6564	9930	9760	9530	9360	9130	9645	9245	147	2870	500	6320	10	1	29113174	2804	131.92	1.74	12	0.46	73.00	5531.00	15360	20240402	-37.30	7630	20230825	26.21	15360	-37.30	20240402	8870	8.57	20240207	15360	-37.30	20240402	7650	25.88	20230828	0.85	N	114810	500	146 억	1121368	N	N	591	N	N
19	20240828	150801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9590	0	3	0.00	1189669740	126158	129.67	9630	9700	9240	12460	6720	9590	9430.00	3.85	6307	9930	9760	9530	9360	9130	9645	9245	147	2870	500	6320	10	1	29113174	2792	131.37	1.73	12	0.43	73.00	5531.00	15360	20240402	-37.57	7630	20230825	25.69	15360	-37.57	20240402	8870	8.12	20240207	15360	-37.57	20240402	7650	25.36	20230828	0.85	N	114810	500	146 억	1121368	N	N	591	N	N
20	20240828	140805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9540	-50	5	-0.52	1054515020	112003	115.12	9630	9700	9240	12460	6720	9590	9415.06	3.85	1648	9930	9760	9530	9360	9130	9645	9245	147	2870	500	6320	10	1	29113174	2777	130.68	1.72	12	0.38	73.00	5531.00	15360	20240402	-37.89	7630	20230825	25.03	15360	-37.89	20240402	8870	7.55	20240207	15360	-37.89	20240402	7650	24.71	20230828	0.85	N	114810	500	146 억	1121368	N	N	591	N	N
21	20240828	130801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-250	5	-2.61	910113670	96758	99.45	9630	9700	9240	12460	6720	9590	9406.08	3.85	-3946	9930	9760	9530	9360	9130	9645	9245	147	2870	500	6320	10	1	29113174	2719	127.95	1.69	12	0.33	73.00	5531.00	15360	20240402	-39.19	7630	20230825	22.41	15360	-39.19	20240402	8870	5.30	20240207	15360	-39.19	20240402	7650	22.09	20230828	0.85	N	114810	500	146 억	1121368	N	N	591	N	N
22	20240828	120759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9270	-320	5	-3.34	736180590	78053	80.23	9630	9700	9250	12460	6720	9590	9431.80	3.85	-14114	9930	9760	9530	9360	9130	9645	9245	147	2870	500	6320	10	1	29113174	2699	126.99	1.68	12	0.27	73.00	5531.00	15360	20240402	-39.65	7630	20230825	21.49	15360	-39.65	20240402	8870	4.51	20240207	15360	-39.65	20240402	7650	21.18	20230828	0.85	N	114810	500	146 억	1121368	N	N	591	N	N
23	20240828	110758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	-290	5	-3.02	472296000	49602	50.98	9630	9700	9290	12460	6720	9590	9521.71	3.85	-15993	9930	9760	9530	9360	9130	9645	9245	147	2870	500	6320	10	1	29113174	2708	127.40	1.68	12	0.17	73.00	5531.00	15360	20240402	-39.45	7630	20230825	21.89	15360	-39.45	20240402	8870	4.85	20240207	15360	-39.45	20240402	7650	21.57	20230828	0.85	N	114810	500	146 억	1121368	N	N	591	N	N
24	20240828	100827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	10	2	0.10	206222870	21384	21.98	9630	9700	9550	12460	6720	9590	9643.79	3.85	-6292	9930	9760	9530	9360	9130	9645	9245	147	2870	500	6320	10	1	29113174	2795	131.51	1.74	12	0.07	73.00	5531.00	15360	20240402	-37.50	7630	20230825	25.82	15360	-37.50	20240402	8870	8.23	20240207	15360	-37.50	20240402	7650	25.49	20230828	0.85	N	114810	500	146 억	1121368	N	N	591	N	N
25	20240828	090812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9570	-20	5	-0.21	23554920	2452	2.52	9630	9630	9570	12460	6720	9590	9606.41	3.85	-1982	9930	9760	9530	9360	9130	9645	9245	147	2870	500	6320	10	1	29113174	2786	131.10	1.73	12	0.01	73.00	5531.00	15360	20240402	-37.70	7630	20230825	25.43	15360	-37.70	20240402	8870	7.89	20240207	15360	-37.70	20240402	7650	25.10	20230828	0.85	N	114810	500	146 억	1121368	N	N	591	N	N
26	20240827	160757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9590	-100	5	-1.03	922247050	97135	49.78	9700	9700	9300	12590	6790	9690	9494.40	3.83	6664	10416	10052	9776	9412	9136	9915	9275	147	2900	500	6390	10	1	29113174	2792	131.37	1.73	12	0.33	73.00	5531.00	15360	20240402	-37.57	7630	20230825	25.69	15360	-37.57	20240402	8870	8.12	20240207	15360	-37.57	20240402	7650	25.36	20230828	0.87	N	114810	500	146 억	1114670	N	N	591	N	N
27	20240827	150800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	-80	5	-0.83	881374490	92876	47.60	9700	9700	9300	12590	6790	9690	9489.80	3.83	6352	10416	10052	9776	9412	9136	9915	9275	147	2900	500	6390	10	1	29113174	2798	131.64	1.74	12	0.32	73.00	5531.00	15360	20240402	-37.43	7630	20230825	25.95	15360	-37.43	20240402	8870	8.34	20240207	15360	-37.43	20240402	7650	25.62	20230828	0.87	N	114810	500	146 억	1114670	N	N	1	N	N
28	20240827	140803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9540	-150	5	-1.55	821884690	86678	44.42	9700	9700	9300	12590	6790	9690	9482.04	3.83	4850	10416	10052	9776	9412	9136	9915	9275	147	2900	500	6390	10	1	29113174	2777	130.68	1.72	12	0.30	73.00	5531.00	15360	20240402	-37.89	7630	20230825	25.03	15360	-37.89	20240402	8870	7.55	20240207	15360	-37.89	20240402	7650	24.71	20230828	0.87	N	114810	500	146 억	1114670	N	N	1	N	N
29	20240827	130806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-140	5	-1.44	755114800	79683	40.84	9700	9700	9300	12590	6790	9690	9476.49	3.83	5014	10416	10052	9776	9412	9136	9915	9275	147	2900	500	6390	10	1	29113174	2780	130.82	1.73	12	0.27	73.00	5531.00	15360	20240402	-37.83	7630	20230825	25.16	15360	-37.83	20240402	8870	7.67	20240207	15360	-37.83	20240402	7650	24.84	20230828	0.87	N	114810	500	146 억	1114670	N	N	1	N	N
30	20240827	120807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-210	5	-2.17	731919750	77245	39.59	9700	9700	9300	12590	6790	9690	9475.30	3.83	3284	10416	10052	9776	9412	9136	9915	9275	147	2900	500	6390	10	1	29113174	2760	129.86	1.71	12	0.27	73.00	5531.00	15360	20240402	-38.28	7630	20230825	24.25	15360	-38.28	20240402	8870	6.88	20240207	15360	-38.28	20240402	7650	23.92	20230828	0.87	N	114810	500	146 억	1114670	N	N	1	N	N
31	20240827	110803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	-190	5	-1.96	677573820	71507	36.65	9700	9700	9300	12590	6790	9690	9475.63	3.83	1213	10416	10052	9776	9412	9136	9915	9275	147	2900	500	6390	10	1	29113174	2766	130.14	1.72	12	0.25	73.00	5531.00	15360	20240402	-38.15	7630	20230825	24.51	15360	-38.15	20240402	8870	7.10	20240207	15360	-38.15	20240402	7650	24.18	20230828	0.87	N	114810	500	146 억	1114670	N	N	1	N	N
32	20240827	100802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	-110	5	-1.14	584779600	61733	31.64	9700	9700	9300	12590	6790	9690	9472.72	3.83	2245	10416	10052	9776	9412	9136	9915	9275	147	2900	500	6390	10	1	29113174	2789	131.23	1.73	12	0.21	73.00	5531.00	15360	20240402	-37.63	7630	20230825	25.56	15360	-37.63	20240402	8870	8.00	20240207	15360	-37.63	20240402	7650	25.23	20230828	0.87	N	114810	500	146 억	1114670	N	N	1	N	N
33	20240827	090802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9660	-30	5	-0.31	94616890	9786	5.02	9700	9700	9590	12590	6790	9690	9668.60	3.83	-2244	10416	10052	9776	9412	9136	9915	9275	147	2900	500	6390	10	1	29113174	2812	132.33	1.75	12	0.03	73.00	5531.00	15360	20240402	-37.11	7630	20230825	26.61	15360	-37.11	20240402	8870	8.91	20240207	15360	-37.11	20240402	7650	26.27	20230828	0.87	N	114810	500	146 억	1114670	N	N	1	N	N
34	20240826	160750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	-360	5	-3.58	1887696960	195113	187.99	10130	10140	9500	13060	7040	10050	9674.72	4.05	-63452	10283	10166	9993	9876	9703	10225	9935	147	3010	500	6630	10	1	29113174	2821	132.74	1.75	12	0.67	73.00	5531.00	15360	20240402	-36.91	7630	20230825	27.00	15360	-36.91	20240402	8870	9.24	20240207	15360	-36.91	20240402	7650	26.67	20230828	0.90	N	114810	500	146 억	1178194	N	N	1	N	N
35	20240826	150755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9620	-430	5	-4.28	1807659150	186829	180.01	10130	10140	9500	13060	7040	10050	9675.47	4.05	-62095	10283	10166	9993	9876	9703	10225	9935	147	3010	500	6630	10	1	29113174	2801	131.78	1.74	12	0.64	73.00	5531.00	15360	20240402	-37.37	7630	20230825	26.08	15360	-37.37	20240402	8870	8.46	20240207	15360	-37.37	20240402	7650	25.75	20230828	0.90	N	114810	500	146 억	1178194	N	N	939	N	N
36	20240826	140759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9560	-490	5	-4.88	1715457080	177212	170.74	10130	10140	9500	13060	7040	10050	9680.25	4.05	-62458	10283	10166	9993	9876	9703	10225	9935	147	3010	500	6630	10	1	29113174	2783	130.96	1.73	12	0.61	73.00	5531.00	15360	20240402	-37.76	7630	20230825	25.29	15360	-37.76	20240402	8870	7.78	20240207	15360	-37.76	20240402	7650	24.97	20230828	0.90	N	114810	500	146 억	1178194	N	N	939	N	N
37	20240826	130802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	-470	5	-4.68	1594208240	164556	158.55	10130	10140	9500	13060	7040	10050	9687.94	4.05	-61257	10283	10166	9993	9876	9703	10225	9935	147	3010	500	6630	10	1	29113174	2789	131.23	1.73	12	0.57	73.00	5531.00	15360	20240402	-37.63	7630	20230825	25.56	15360	-37.63	20240402	8870	8.00	20240207	15360	-37.63	20240402	7650	25.23	20230828	0.90	N	114810	500	146 억	1178194	N	N	939	N	N
38	20240826	120755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	-470	5	-4.68	1287793140	132412	127.58	10130	10140	9570	13060	7040	10050	9725.65	4.05	-58343	10283	10166	9993	9876	9703	10225	9935	147	3010	500	6630	10	1	29113174	2789	131.23	1.73	12	0.45	73.00	5531.00	15360	20240402	-37.63	7630	20230825	25.56	15360	-37.63	20240402	8870	8.00	20240207	15360	-37.63	20240402	7650	25.23	20230828	0.90	N	114810	500	146 억	1178194	N	N	939	N	N
39	20240826	110758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9630	-420	5	-4.18	1057051170	108351	104.40	10130	10140	9580	13060	7040	10050	9755.80	4.05	-48340	10283	10166	9993	9876	9703	10225	9935	147	3010	500	6630	10	1	29113174	2804	131.92	1.74	12	0.37	73.00	5531.00	15360	20240402	-37.30	7630	20230825	26.21	15360	-37.30	20240402	8870	8.57	20240207	15360	-37.30	20240402	7650	25.88	20230828	0.90	N	114810	500	146 억	1178194	N	N	939	N	N
40	20240826	100800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9780	-270	5	-2.69	556440410	56599	54.53	10130	10140	9690	13060	7040	10050	9831.28	4.05	-23336	10283	10166	9993	9876	9703	10225	9935	147	3010	500	6630	10	1	29113174	2847	133.97	1.77	12	0.19	73.00	5531.00	15360	20240402	-36.33	7630	20230825	28.18	15360	-36.33	20240402	8870	10.26	20240207	15360	-36.33	20240402	7650	27.84	20230828	0.90	N	114810	500	146 억	1178194	N	N	939	N	N
41	20240826	090756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-70	5	-0.70	60789410	6014	5.79	10130	10140	9980	13060	7040	10050	10107.98	4.05	-2536	10283	10166	9993	9876	9703	10225	9935	147	3010	500	6630	10	1	29113174	2905	136.71	1.80	12	0.02	73.00	5531.00	15360	20240402	-35.03	7630	20230825	30.80	15360	-35.03	20240402	8870	12.51	20240207	15360	-35.03	20240402	7650	30.46	20230828	0.90	N	114810	500	146 억	1178194	N	N	939	N	N
42	20240823	160752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10050	-40	5	-0.40	1031916170	103789	63.79	9980	10110	9820	13110	7070	10090	9941.92	4.08	-9170	10656	10372	10196	9912	9736	10285	9825	147	3020	500	6650	10	1	29113174	2926	137.67	1.82	12	0.36	73.00	5531.00	15360	20240402	-34.57	7630	20230825	31.72	15360	-34.57	20240402	8870	13.30	20240207	15360	-34.57	20240402	7630	31.72	20230825	0.89	N	114810	500	146 억	1187491	N	N	939	N	N
43	20240823	150758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	0	3	0.00	995100400	100132	61.54	9980	10110	9820	13110	7070	10090	9937.89	4.08	-8849	10656	10372	10196	9912	9736	10285	9825	147	3020	500	6650	10	1	29113174	2938	138.22	1.82	12	0.34	73.00	5531.00	15360	20240402	-34.31	7630	20230825	32.24	15360	-34.31	20240402	8870	13.75	20240207	15360	-34.31	20240402	7630	32.24	20230825	0.89	N	114810	500	146 억	1187491	N	N	0	N	N
44	20240823	140757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	-70	5	-0.69	861301620	86810	53.35	9980	10030	9820	13110	7070	10090	9921.69	4.08	-15944	10656	10372	10196	9912	9736	10285	9825	147	3020	500	6650	10	1	29113174	2917	137.26	1.81	12	0.30	73.00	5531.00	15360	20240402	-34.77	7630	20230825	31.32	15360	-34.77	20240402	8870	12.97	20240207	15360	-34.77	20240402	7630	31.32	20230825	0.89	N	114810	500	146 억	1187491	N	N	0	N	N
45	20240823	130757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10010	-80	5	-0.79	793944950	80078	49.22	9980	10030	9820	13110	7070	10090	9914.65	4.08	-14027	10656	10372	10196	9912	9736	10285	9825	147	3020	500	6650	10	1	29113174	2914	137.12	1.81	12	0.28	73.00	5531.00	15360	20240402	-34.83	7630	20230825	31.19	15360	-34.83	20240402	8870	12.85	20240207	15360	-34.83	20240402	7630	31.19	20230825	0.89	N	114810	500	146 억	1187491	N	N	0	N	N
46	20240823	120755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	-190	5	-1.88	670158620	67611	41.55	9980	10030	9820	13110	7070	10090	9911.98	4.08	-12088	10656	10372	10196	9912	9736	10285	9825	147	3020	500	6650	10	1	29113174	2882	135.62	1.79	12	0.23	73.00	5531.00	15360	20240402	-35.55	7630	20230825	29.75	15360	-35.55	20240402	8870	11.61	20240207	15360	-35.55	20240402	7630	29.75	20230825	0.89	N	114810	500	146 억	1187491	N	N	0	N	N
47	20240823	110755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	-190	5	-1.88	535612830	54005	33.19	9980	10030	9820	13110	7070	10090	9917.84	4.08	-10878	10656	10372	10196	9912	9736	10285	9825	147	3020	500	6650	10	1	29113174	2882	135.62	1.79	12	0.19	73.00	5531.00	15360	20240402	-35.55	7630	20230825	29.75	15360	-35.55	20240402	8870	11.61	20240207	15360	-35.55	20240402	7630	29.75	20230825	0.89	N	114810	500	146 억	1187491	N	N	0	N	N
48	20240823	100756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9920	-170	5	-1.68	406174950	40925	25.15	9980	10030	9820	13110	7070	10090	9924.86	4.08	-4564	10656	10372	10196	9912	9736	10285	9825	147	3020	500	6650	10	1	29113174	2888	135.89	1.79	12	0.14	73.00	5531.00	15360	20240402	-35.42	7630	20230825	30.01	15360	-35.42	20240402	8870	11.84	20240207	15360	-35.42	20240402	7630	30.01	20230825	0.89	N	114810	500	146 억	1187491	N	N	0	N	N
49	20240823	090757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-110	5	-1.09	49284770	4941	3.04	9980	10030	9880	13110	7070	10090	9974.65	4.08	-1355	10656	10372	10196	9912	9736	10285	9825	147	3020	500	6650	10	1	29113174	2905	136.71	1.80	12	0.02	73.00	5531.00	15360	20240402	-35.03	7630	20230825	30.80	15360	-35.03	20240402	8870	12.51	20240207	15360	-35.03	20240402	7630	30.80	20230825	0.89	N	114810	500	146 억	1187491	N	N	0	N	N
50	20240822	160751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-370	5	-3.54	1650947120	162445	310.24	10460	10480	10020	13590	7330	10460	10163.26	4.15	-20915	10726	10592	10506	10372	10286	10550	10330	147	3130	500	6900	10	1	29113174	2938	138.22	1.82	12	0.56	73.00	5531.00	15360	20240402	-34.31	7630	20230825	32.24	15360	-34.31	20240402	8870	13.75	20240207	15360	-34.31	20240402	7630	32.24	20230825	0.89	N	114810	500	146 억	1208406	N	N	0	N	N
51	20240822	150758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-370	5	-3.54	1612239800	158610	302.92	10460	10480	10020	13590	7330	10460	10164.81	4.15	-20888	10726	10592	10506	10372	10286	10550	10330	147	3130	500	6900	10	1	29113174	2938	138.22	1.82	12	0.54	73.00	5531.00	15360	20240402	-34.31	7630	20230825	32.24	15360	-34.31	20240402	8870	13.75	20240207	15360	-34.31	20240402	7630	32.24	20230825	0.89	N	114810	500	146 억	1208406	N	N	0	N	N
52	20240822	140758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	-360	5	-3.44	1424311610	139945	267.27	10460	10480	10020	13590	7330	10460	10177.65	4.15	-22296	10726	10592	10506	10372	10286	10550	10330	147	3130	500	6900	10	1	29113174	2940	138.36	1.83	12	0.48	73.00	5531.00	15360	20240402	-34.24	7630	20230825	32.37	15360	-34.24	20240402	8870	13.87	20240207	15360	-34.24	20240402	7630	32.37	20230825	0.89	N	114810	500	146 억	1208406	N	N	0	N	N
53	20240822	130758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-370	5	-3.54	1301453870	127776	244.03	10460	10480	10020	13590	7330	10460	10185.43	4.15	-25009	10726	10592	10506	10372	10286	10550	10330	147	3130	500	6900	10	1	29113174	2938	138.22	1.82	12	0.44	73.00	5531.00	15360	20240402	-34.31	7630	20230825	32.24	15360	-34.31	20240402	8870	13.75	20240207	15360	-34.31	20240402	7630	32.24	20230825	0.89	N	114810	500	146 억	1208406	N	N	0	N	N
54	20240822	120802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	-360	5	-3.44	1117467580	109496	209.12	10460	10480	10020	13590	7330	10460	10205.56	4.15	-26974	10726	10592	10506	10372	10286	10550	10330	147	3130	500	6900	10	1	29113174	2940	138.36	1.83	12	0.38	73.00	5531.00	15360	20240402	-34.24	7630	20230825	32.37	15360	-34.24	20240402	8870	13.87	20240207	15360	-34.24	20240402	7630	32.37	20230825	0.89	N	114810	500	146 억	1208406	N	N	0	N	N
55	20240822	110754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-370	5	-3.54	921517870	90011	171.90	10460	10480	10090	13590	7330	10460	10237.84	4.15	-31261	10726	10592	10506	10372	10286	10550	10330	147	3130	500	6900	10	1	29113174	2938	138.22	1.82	12	0.31	73.00	5531.00	15360	20240402	-34.31	7630	20230825	32.24	15360	-34.31	20240402	8870	13.75	20240207	15360	-34.31	20240402	7630	32.24	20230825	0.89	N	114810	500	146 억	1208406	N	N	0	N	N
56	20240822	100754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	-290	5	-2.77	617624450	59992	114.57	10460	10480	10150	13590	7330	10460	10295.11	4.15	-28746	10726	10592	10506	10372	10286	10550	10330	147	3130	500	6900	10	1	29113174	2961	139.32	1.84	12	0.21	73.00	5531.00	15360	20240402	-33.79	7630	20230825	33.29	15360	-33.79	20240402	8870	14.66	20240207	15360	-33.79	20240402	7630	33.29	20230825	0.89	N	114810	500	146 억	1208406	N	N	0	N	N
57	20240822	090754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10480	20	2	0.19	8342470	797	1.52	10460	10480	10460	13590	7330	10460	10467.34	4.15	311	10726	10592	10506	10372	10286	10550	10330	147	3130	500	6900	10	1	29113174	3051	143.56	1.89	12	0.00	73.00	5531.00	15360	20240402	-31.77	7630	20230825	37.35	15360	-31.77	20240402	8870	18.15	20240207	15360	-31.77	20240402	7630	37.35	20230825	0.89	N	114810	500	146 억	1208406	N	N	0	N	N
58	20240821	160749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10460	-100	5	-0.95	551595890	52304	70.94	10500	10640	10420	13720	7400	10560	10545.96	4.16	-2853	10786	10672	10536	10422	10286	10730	10480	147	3160	500	6960	10	1	29113174	3045	143.29	1.89	12	0.18	73.00	5531.00	15360	20240402	-31.90	7630	20230825	37.09	15360	-31.90	20240402	8870	17.93	20240207	15360	-31.90	20240402	7630	37.09	20230825	0.89	N	114810	500	146 억	1212372	N	N	0	N	N
59	20240821	150800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10510	-50	5	-0.47	514916000	48803	66.19	10500	10640	10420	13720	7400	10560	10550.91	4.16	-3033	10786	10672	10536	10422	10286	10730	10480	147	3160	500	6960	10	1	29113174	3060	143.97	1.90	12	0.17	73.00	5531.00	15360	20240402	-31.58	7630	20230825	37.75	15360	-31.58	20240402	8870	18.49	20240207	15360	-31.58	20240402	7630	37.75	20230825	0.89	N	114810	500	146 억	1212372	N	N	0	N	N
60	20240821	140752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10510	-50	5	-0.47	433984760	41103	55.75	10500	10640	10420	13720	7400	10560	10558.47	4.16	-2902	10786	10672	10536	10422	10286	10730	10480	147	3160	500	6960	10	1	29113174	3060	143.97	1.90	12	0.14	73.00	5531.00	15360	20240402	-31.58	7630	20230825	37.75	15360	-31.58	20240402	8870	18.49	20240207	15360	-31.58	20240402	7630	37.75	20230825	0.89	N	114810	500	146 억	1212372	N	N	0	N	N
61	20240821	130803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10530	-30	5	-0.28	364734250	34493	46.78	10500	10640	10420	13720	7400	10560	10574.15	4.16	-3353	10786	10672	10536	10422	10286	10730	10480	147	3160	500	6960	10	1	29113174	3066	144.25	1.90	12	0.12	73.00	5531.00	15360	20240402	-31.45	7630	20230825	38.01	15360	-31.45	20240402	8870	18.71	20240207	15360	-31.45	20240402	7630	38.01	20230825	0.89	N	114810	500	146 억	1212372	N	N	0	N	N
62	20240821	120801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10600	40	2	0.38	311309180	29422	39.91	10500	10640	10420	13720	7400	10560	10580.83	4.16	-2216	10786	10672	10536	10422	10286	10730	10480	147	3160	500	6960	10	1	29113174	3086	145.21	1.92	12	0.10	73.00	5531.00	15360	20240402	-30.99	7630	20230825	38.93	15360	-30.99	20240402	8870	19.50	20240207	15360	-30.99	20240402	7630	38.93	20230825	0.89	N	114810	500	146 억	1212372	N	N	0	N	N
63	20240821	110756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10550	-10	5	-0.09	249250210	23556	31.95	10500	10640	10420	13720	7400	10560	10581.18	4.16	-216	10786	10672	10536	10422	10286	10730	10480	147	3160	500	6960	10	1	29113174	3071	144.52	1.91	12	0.08	73.00	5531.00	15360	20240402	-31.32	7630	20230825	38.27	15360	-31.32	20240402	8870	18.94	20240207	15360	-31.32	20240402	7630	38.27	20230825	0.89	N	114810	500	146 억	1212372	N	N	0	N	N
64	20240821	100800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10630	70	2	0.66	130892500	12389	16.80	10500	10630	10420	13720	7400	10560	10565.22	4.16	3810	10786	10672	10536	10422	10286	10730	10480	147	3160	500	6960	10	1	29113174	3095	145.62	1.92	12	0.04	73.00	5531.00	15360	20240402	-30.79	7630	20230825	39.32	15360	-30.79	20240402	8870	19.84	20240207	15360	-30.79	20240402	7630	39.32	20230825	0.89	N	114810	500	146 억	1212372	N	N	0	N	N
65	20240821	090754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10490	-70	5	-0.66	15637120	1491	2.02	10500	10500	10420	13720	7400	10560	10487.67	4.16	-644	10786	10672	10536	10422	10286	10730	10480	147	3160	500	6960	10	1	29113174	3054	143.70	1.90	12	0.01	73.00	5531.00	15360	20240402	-31.71	7630	20230825	37.48	15360	-31.71	20240402	8870	18.26	20240207	15360	-31.71	20240402	7630	37.48	20230825	0.89	N	114810	500	146 억	1212372	N	N	0	N	N
66	20240820	160743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10560	110	2	1.05	772688710	73472	68.34	10480	10650	10400	13580	7320	10450	10516.78	4.08	24064	10956	10702	10506	10252	10056	10605	10155	147	3130	500	6890	10	1	29113174	3074	144.66	1.91	12	0.25	73.00	5531.00	15360	20240402	-31.25	7630	20230825	38.40	15360	-31.25	20240402	8870	19.05	20240207	15360	-31.25	20240402	7630	38.40	20230825	0.91	N	114810	500	146 억	1187210	N	N	2	N	N
67	20240820	150754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10540	90	2	0.86	744912170	70841	65.89	10480	10650	10400	13580	7320	10450	10515.27	4.08	23648	10956	10702	10506	10252	10056	10605	10155	147	3130	500	6890	10	1	29113174	3069	144.38	1.91	12	0.24	73.00	5531.00	15360	20240402	-31.38	7630	20230825	38.14	15360	-31.38	20240402	8870	18.83	20240207	15360	-31.38	20240402	7630	38.14	20230825	0.91	N	114810	500	146 억	1187210	N	N	2	N	N
68	20240820	140752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10480	30	2	0.29	613312900	58329	54.25	10480	10650	10400	13580	7320	10450	10514.72	4.08	18081	10956	10702	10506	10252	10056	10605	10155	147	3130	500	6890	10	1	29113174	3051	143.56	1.89	12	0.20	73.00	5531.00	15360	20240402	-31.77	7630	20230825	37.35	15360	-31.77	20240402	8870	18.15	20240207	15360	-31.77	20240402	7630	37.35	20230825	0.91	N	114810	500	146 억	1187210	N	N	2	N	N
69	20240820	130754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10480	30	2	0.29	529752760	50358	46.84	10480	10650	10410	13580	7320	10450	10519.73	4.08	14960	10956	10702	10506	10252	10056	10605	10155	147	3130	500	6890	10	1	29113174	3051	143.56	1.89	12	0.17	73.00	5531.00	15360	20240402	-31.77	7630	20230825	37.35	15360	-31.77	20240402	8870	18.15	20240207	15360	-31.77	20240402	7630	37.35	20230825	0.91	N	114810	500	146 억	1187210	N	N	2	N	N
70	20240820	120751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10490	40	2	0.38	484402660	46019	42.80	10480	10650	10410	13580	7320	10450	10526.14	4.08	14488	10956	10702	10506	10252	10056	10605	10155	147	3130	500	6890	10	1	29113174	3054	143.70	1.90	12	0.16	73.00	5531.00	15360	20240402	-31.71	7630	20230825	37.48	15360	-31.71	20240402	8870	18.26	20240207	15360	-31.71	20240402	7630	37.48	20230825	0.91	N	114810	500	146 억	1187210	N	N	2	N	N
71	20240820	110747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10490	40	2	0.38	388153250	36825	34.25	10480	10650	10410	13580	7320	10450	10540.48	4.08	10656	10956	10702	10506	10252	10056	10605	10155	147	3130	500	6890	10	1	29113174	3054	143.70	1.90	12	0.13	73.00	5531.00	15360	20240402	-31.71	7630	20230825	37.48	15360	-31.71	20240402	8870	18.26	20240207	15360	-31.71	20240402	7630	37.48	20230825	0.91	N	114810	500	146 억	1187210	N	N	2	N	N
72	20240820	100746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10430	-20	5	-0.19	300227640	28432	26.44	10480	10650	10430	13580	7320	10450	10559.50	4.08	7765	10956	10702	10506	10252	10056	10605	10155	147	3130	500	6890	10	1	29113174	3037	142.88	1.89	12	0.10	73.00	5531.00	15360	20240402	-32.10	7630	20230825	36.70	15360	-32.10	20240402	8870	17.59	20240207	15360	-32.10	20240402	7630	36.70	20230825	0.91	N	114810	500	146 억	1187210	N	N	2	N	N
73	20240820	090749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10590	140	2	1.34	53507000	5068	4.71	10480	10630	10480	13580	7320	10450	10557.81	4.08	2738	10956	10702	10506	10252	10056	10605	10155	147	3130	500	6890	10	1	29113174	3083	145.07	1.91	12	0.02	73.00	5531.00	15360	20240402	-31.05	7630	20230825	38.79	15360	-31.05	20240402	8870	19.39	20240207	15360	-31.05	20240402	7630	38.79	20230825	0.91	N	114810	500	146 억	1187210	N	N	2	N	N
74	20240819	160739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10450	-310	5	-2.88	1114895300	106604	115.87	10760	10760	10310	13980	7540	10760	10458.29	4.09	-3329	11106	10932	10726	10552	10346	11020	10640	147	3220	500	7100	10	1	29113174	3042	143.15	1.89	12	0.37	73.00	5531.00	15360	20240402	-31.97	7630	20230825	36.96	15360	-31.97	20240402	8870	17.81	20240207	15360	-31.97	20240402	7630	36.96	20230825	0.90	N	114810	500	146 억	1190337	N	N	2	N	N
75	20240819	150745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10340	-420	5	-3.90	1054470140	100782	109.54	10760	10760	10310	13980	7540	10760	10462.88	4.09	-1791	11106	10932	10726	10552	10346	11020	10640	147	3220	500	7100	10	1	29113174	3010	141.64	1.87	12	0.35	73.00	5531.00	15360	20240402	-32.68	7630	20230825	35.52	15360	-32.68	20240402	8870	16.57	20240207	15360	-32.68	20240402	7630	35.52	20230825	0.90	N	114810	500	146 억	1190337	N	N	0	N	N
76	20240819	140748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10440	-320	5	-2.97	914550290	87286	94.87	10760	10760	10400	13980	7540	10760	10477.63	4.09	6616	11106	10932	10726	10552	10346	11020	10640	147	3220	500	7100	10	1	29113174	3039	143.01	1.89	12	0.30	73.00	5531.00	15360	20240402	-32.03	7630	20230825	36.83	15360	-32.03	20240402	8870	17.70	20240207	15360	-32.03	20240402	7630	36.83	20230825	0.90	N	114810	500	146 억	1190337	N	N	0	N	N
77	20240819	130742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10470	-290	5	-2.70	791996290	75538	82.10	10760	10760	10400	13980	7540	10760	10484.74	4.09	9002	11106	10932	10726	10552	10346	11020	10640	147	3220	500	7100	10	1	29113174	3048	143.42	1.89	12	0.26	73.00	5531.00	15360	20240402	-31.84	7630	20230825	37.22	15360	-31.84	20240402	8870	18.04	20240207	15360	-31.84	20240402	7630	37.22	20230825	0.90	N	114810	500	146 억	1190337	N	N	0	N	N
78	20240819	120744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10450	-310	5	-2.88	725663910	69181	75.19	10760	10760	10400	13980	7540	10760	10489.35	4.09	11817	11106	10932	10726	10552	10346	11020	10640	147	3220	500	7100	10	1	29113174	3042	143.15	1.89	12	0.24	73.00	5531.00	15360	20240402	-31.97	7630	20230825	36.96	15360	-31.97	20240402	8870	17.81	20240207	15360	-31.97	20240402	7630	36.96	20230825	0.90	N	114810	500	146 억	1190337	N	N	0	N	N
79	20240819	110744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10500	-260	5	-2.42	627449030	59790	64.99	10760	10760	10400	13980	7540	10760	10494.21	4.09	11955	11106	10932	10726	10552	10346	11020	10640	147	3220	500	7100	10	1	29113174	3057	143.84	1.90	12	0.21	73.00	5531.00	15360	20240402	-31.64	7630	20230825	37.61	15360	-31.64	20240402	8870	18.38	20240207	15360	-31.64	20240402	7630	37.61	20230825	0.90	N	114810	500	146 억	1190337	N	N	0	N	N
80	20240819	100745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10580	-180	5	-1.67	207877660	19610	21.31	10760	10760	10500	13980	7540	10760	10600.59	4.09	-4366	11106	10932	10726	10552	10346	11020	10640	147	3220	500	7100	10	1	29113174	3080	144.93	1.91	12	0.07	73.00	5531.00	15360	20240402	-31.12	7630	20230825	38.66	15360	-31.12	20240402	8870	19.28	20240207	15360	-31.12	20240402	7630	38.66	20230825	0.90	N	114810	500	146 억	1190337	N	N	0	N	N
81	20240819	090745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10560	-200	5	-1.86	43563860	4088	4.44	10760	10760	10500	13980	7540	10760	10656.52	4.09	-3051	11106	10932	10726	10552	10346	11020	10640	147	3220	500	7100	10	1	29113174	3074	144.66	1.91	12	0.01	73.00	5531.00	15360	20240402	-31.25	7630	20230825	38.40	15360	-31.25	20240402	8870	19.05	20240207	15360	-31.25	20240402	7630	38.40	20230825	0.90	N	114810	500	146 억	1190337	N	N	0	N	N
82	20240816	160738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10760	400	2	3.86	975009200	91258	70.76	10570	10900	10520	13460	7260	10360	10682.94	4.05	9056	10746	10552	10386	10192	10026	10650	10290	147	3100	500	6830	10	1	29113174	3133	147.40	1.95	12	0.31	73.00	5531.00	15360	20240402	-29.95	7630	20230825	41.02	15360	-29.95	20240402	8870	21.31	20240207	15360	-29.95	20240402	7630	41.02	20230825	0.87	N	114810	500	146 억	1179477	N	N	0	N	N
83	20240816	150739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10710	350	2	3.38	909124530	85121	66.01	10570	10900	10520	13460	7260	10360	10680.38	4.05	9389	10746	10552	10386	10192	10026	10650	10290	147	3100	500	6830	10	1	29113174	3118	146.71	1.94	12	0.29	73.00	5531.00	15360	20240402	-30.27	7630	20230825	40.37	15360	-30.27	20240402	8870	20.74	20240207	15360	-30.27	20240402	7630	40.37	20230825	0.87	N	114810	500	146 억	1179477	N	N	0	N	N
84	20240816	140744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10600	240	2	2.32	779616030	72956	56.57	10570	10900	10520	13460	7260	10360	10686.11	4.05	9710	10746	10552	10386	10192	10026	10650	10290	147	3100	500	6830	10	1	29113174	3086	145.21	1.92	12	0.25	73.00	5531.00	15360	20240402	-30.99	7630	20230825	38.93	15360	-30.99	20240402	8870	19.50	20240207	15360	-30.99	20240402	7630	38.93	20230825	0.87	N	114810	500	146 억	1179477	N	N	0	N	N
85	20240816	130745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10580	220	2	2.12	750446980	70202	54.44	10570	10900	10520	13460	7260	10360	10689.82	4.05	9091	10746	10552	10386	10192	10026	10650	10290	147	3100	500	6830	10	1	29113174	3080	144.93	1.91	12	0.24	73.00	5531.00	15360	20240402	-31.12	7630	20230825	38.66	15360	-31.12	20240402	8870	19.28	20240207	15360	-31.12	20240402	7630	38.66	20230825	0.87	N	114810	500	146 억	1179477	N	N	0	N	N
86	20240816	120740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10650	290	2	2.80	630210930	58814	45.61	10570	10900	10550	13460	7260	10360	10715.32	4.05	4895	10746	10552	10386	10192	10026	10650	10290	147	3100	500	6830	10	1	29113174	3101	145.89	1.93	12	0.20	73.00	5531.00	15360	20240402	-30.66	7630	20230825	39.58	15360	-30.66	20240402	8870	20.07	20240207	15360	-30.66	20240402	7630	39.58	20230825	0.87	N	114810	500	146 억	1179477	N	N	0	N	N
87	20240816	110744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10720	360	2	3.47	610311840	56946	44.16	10570	10900	10550	13460	7260	10360	10717.38	4.05	6025	10746	10552	10386	10192	10026	10650	10290	147	3100	500	6830	10	1	29113174	3121	146.85	1.94	12	0.20	73.00	5531.00	15360	20240402	-30.21	7630	20230825	40.50	15360	-30.21	20240402	8870	20.86	20240207	15360	-30.21	20240402	7630	40.50	20230825	0.87	N	114810	500	146 억	1179477	N	N	0	N	N
88	20240816	100740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10720	360	2	3.47	535749810	49975	38.75	10570	10900	10550	13460	7260	10360	10720.36	4.05	10193	10746	10552	10386	10192	10026	10650	10290	147	3100	500	6830	10	1	29113174	3121	146.85	1.94	12	0.17	73.00	5531.00	15360	20240402	-30.21	7630	20230825	40.50	15360	-30.21	20240402	8870	20.86	20240207	15360	-30.21	20240402	7630	40.50	20230825	0.87	N	114810	500	146 억	1179477	N	N	0	N	N
89	20240816	090742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10640	280	2	2.70	102005780	9602	7.45	10570	10670	10550	13460	7260	10360	10623.39	4.05	4077	10746	10552	10386	10192	10026	10650	10290	147	3100	500	6830	10	1	29113174	3098	145.75	1.92	12	0.03	73.00	5531.00	15360	20240402	-30.73	7630	20230825	39.45	15360	-30.73	20240402	8870	19.95	20240207	15360	-30.73	20240402	7630	39.45	20230825	0.87	N	114810	500	146 억	1179477	N	N	0	N	N
90	20240814	160742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10360	130	2	1.27	1335214300	128560	123.95	10350	10580	10220	13290	7170	10230	10386.02	4.01	12227	10650	10440	10180	9970	9710	10545	10075	147	3060	500	6750	10	1	29113174	3016	141.92	1.87	12	0.44	73.00	5531.00	15360	20240402	-32.55	7630	20230825	35.78	15360	-32.55	20240402	8870	16.80	20240207	15360	-32.55	20240402	7630	35.78	20230825	0.89	N	114810	500	146 억	1167221	N	N	0	N	N
91	20240814	150744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	120	2	1.17	1308227280	125954	121.44	10350	10580	10220	13290	7170	10230	10386.55	4.01	12282	10650	10440	10180	9970	9710	10545	10075	147	3060	500	6750	10	1	29113174	3013	141.78	1.87	12	0.43	73.00	5531.00	15360	20240402	-32.62	7630	20230825	35.65	15360	-32.62	20240402	8870	16.69	20240207	15360	-32.62	20240402	7630	35.65	20230825	0.89	N	114810	500	146 억	1167221	N	N	0	N	N
92	20240814	140746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10280	50	2	0.49	1230808950	118456	114.21	10350	10580	10220	13290	7170	10230	10390.43	4.01	11260	10650	10440	10180	9970	9710	10545	10075	147	3060	500	6750	10	1	29113174	2993	140.82	1.86	12	0.41	73.00	5531.00	15360	20240402	-33.07	7630	20230825	34.73	15360	-33.07	20240402	8870	15.90	20240207	15360	-33.07	20240402	7630	34.73	20230825	0.89	N	114810	500	146 억	1167221	N	N	0	N	N
93	20240814	130745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10390	160	2	1.56	1015488990	97529	94.03	10350	10580	10280	13290	7170	10230	10412.17	4.01	8359	10650	10440	10180	9970	9710	10545	10075	147	3060	500	6750	10	1	29113174	3025	142.33	1.88	12	0.33	73.00	5531.00	15360	20240402	-32.36	7630	20230825	36.17	15360	-32.36	20240402	8870	17.14	20240207	15360	-32.36	20240402	7630	36.17	20230825	0.89	N	114810	500	146 억	1167221	N	N	0	N	N
94	20240814	120739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10550	320	2	3.13	760856750	73127	70.51	10350	10580	10280	13290	7170	10230	10404.59	4.01	7978	10650	10440	10180	9970	9710	10545	10075	147	3060	500	6750	10	1	29113174	3071	144.52	1.91	12	0.25	73.00	5531.00	15360	20240402	-31.32	7630	20230825	38.27	15360	-31.32	20240402	8870	18.94	20240207	15360	-31.32	20240402	7630	38.27	20230825	0.89	N	114810	500	146 억	1167221	N	N	0	N	N
95	20240814	110737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10510	280	2	2.74	641298760	61793	59.58	10350	10510	10280	13290	7170	10230	10378.18	4.01	7912	10650	10440	10180	9970	9710	10545	10075	147	3060	500	6750	10	1	29113174	3060	143.97	1.90	12	0.21	73.00	5531.00	15360	20240402	-31.58	7630	20230825	37.75	15360	-31.58	20240402	8870	18.49	20240207	15360	-31.58	20240402	7630	37.75	20230825	0.89	N	114810	500	146 억	1167221	N	N	0	N	N
96	20240814	100736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10300	70	2	0.68	444549730	42863	41.33	10350	10470	10290	13290	7170	10230	10371.41	4.01	5840	10650	10440	10180	9970	9710	10545	10075	147	3060	500	6750	10	1	29113174	2999	141.10	1.86	12	0.15	73.00	5531.00	15360	20240402	-32.94	7630	20230825	34.99	15360	-32.94	20240402	8870	16.12	20240207	15360	-32.94	20240402	7630	34.99	20230825	0.89	N	114810	500	146 억	1167221	N	N	0	N	N
97	20240814	090809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	120	2	1.17	111856930	10777	10.39	10350	10470	10340	13290	7170	10230	10379.23	4.01	3683	10650	10440	10180	9970	9710	10545	10075	147	3060	500	6750	10	1	29113174	3013	141.78	1.87	12	0.04	73.00	5531.00	15360	20240402	-32.62	7630	20230825	35.65	15360	-32.62	20240402	8870	16.69	20240207	15360	-32.62	20240402	7630	35.65	20230825	0.89	N	114810	500	146 억	1167221	N	N	0	N	N
98	20240813	160728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10230	0	3	0.00	1041637990	103545	135.00	10160	10390	9920	13290	7170	10230	10059.66	4.05	-12006	10516	10372	10236	10092	9956	10445	10165	147	3060	500	6750	10	1	29113174	2978	140.14	1.85	12	0.36	73.00	5531.00	15360	20240402	-33.40	7630	20230825	34.08	15360	-33.40	20240402	8870	15.33	20240207	15360	-33.40	20240402	7630	34.08	20230825	0.93	N	114810	500	146 억	1179227	N	N	0	N	N
99	20240813	150734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10220	-10	5	-0.10	898062800	89581	116.79	10160	10280	9920	13290	7170	10230	10025.15	4.05	-6974	10516	10372	10236	10092	9956	10445	10165	147	3060	500	6750	10	1	29113174	2975	140.00	1.85	12	0.31	73.00	5531.00	15360	20240402	-33.46	7630	20230825	33.94	15360	-33.46	20240402	8870	15.22	20240207	15360	-33.46	20240402	7630	33.94	20230825	0.93	N	114810	500	146 억	1179227	N	N	0	N	N
100	20240813	140734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-140	5	-1.37	806543870	80532	104.99	10160	10280	9920	13290	7170	10230	10015.20	4.05	-9198	10516	10372	10236	10092	9956	10445	10165	147	3060	500	6750	10	1	29113174	2938	138.22	1.82	12	0.28	73.00	5531.00	15360	20240402	-34.31	7630	20230825	32.24	15360	-34.31	20240402	8870	13.75	20240207	15360	-34.31	20240402	7630	32.24	20230825	0.93	N	114810	500	146 억	1179227	N	N	0	N	N
101	20240813	130736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	-190	5	-1.86	722116950	72161	94.08	10160	10280	9920	13290	7170	10230	10007.03	4.05	-7994	10516	10372	10236	10092	9956	10445	10165	147	3060	500	6750	10	1	29113174	2923	137.53	1.82	12	0.25	73.00	5531.00	15360	20240402	-34.64	7630	20230825	31.59	15360	-34.64	20240402	8870	13.19	20240207	15360	-34.64	20240402	7630	31.59	20230825	0.93	N	114810	500	146 억	1179227	N	N	0	N	N
102	20240813	120730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9990	-240	5	-2.35	680213680	67977	88.63	10160	10280	9920	13290	7170	10230	10006.53	4.05	-8032	10516	10372	10236	10092	9956	10445	10165	147	3060	500	6750	10	1	29113174	2908	136.85	1.81	12	0.23	73.00	5531.00	15360	20240402	-34.96	7630	20230825	30.93	15360	-34.96	20240402	8870	12.63	20240207	15360	-34.96	20240402	7630	30.93	20230825	0.93	N	114810	500	146 억	1179227	N	N	0	N	N
103	20240813	110728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-280	5	-2.74	465063320	46332	60.41	10160	10280	9920	13290	7170	10230	10037.63	4.05	-5671	10516	10372	10236	10092	9956	10445	10165	147	3060	500	6750	10	1	29113174	2897	136.30	1.80	12	0.16	73.00	5531.00	15360	20240402	-35.22	7630	20230825	30.41	15360	-35.22	20240402	8870	12.18	20240207	15360	-35.22	20240402	7630	30.41	20230825	0.93	N	114810	500	146 억	1179227	N	N	0	N	N
104	20240813	100731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	-190	5	-1.86	203494780	20174	26.30	10160	10280	10040	13290	7170	10230	10086.98	4.05	-755	10516	10372	10236	10092	9956	10445	10165	147	3060	500	6750	10	1	29113174	2923	137.53	1.82	12	0.07	73.00	5531.00	15360	20240402	-34.64	7630	20230825	31.59	15360	-34.64	20240402	8870	13.19	20240207	15360	-34.64	20240402	7630	31.59	20230825	0.93	N	114810	500	146 억	1179227	N	N	0	N	N
105	20240813	090734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10160	-70	5	-0.68	21135390	2079	2.71	10160	10280	10160	13290	7170	10230	10166.13	4.05	-715	10516	10372	10236	10092	9956	10445	10165	147	3060	500	6750	10	1	29113174	2958	139.18	1.84	12	0.01	73.00	5531.00	15360	20240402	-33.85	7630	20230825	33.16	15360	-33.85	20240402	8870	14.54	20240207	15360	-33.85	20240402	7630	33.16	20230825	0.93	N	114810	500	146 억	1179227	N	N	0	N	N
106	20240812	160725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10230	30	2	0.29	774377010	75851	93.57	10110	10380	10100	13260	7140	10200	10209.15	4.03	4974	10613	10406	10203	9996	9793	10305	9895	147	3060	500	6730	10	1	29113174	2978	140.14	1.85	12	0.26	73.00	5531.00	15360	20240402	-33.40	7630	20230825	34.08	15360	-33.40	20240402	8870	15.33	20240207	15360	-33.40	20240402	7630	34.08	20230825	0.96	N	114810	500	146 억	1173981	N	N	0	N	N
107	20240812	150725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10220	20	2	0.20	745745900	73052	90.12	10110	10380	10100	13260	7140	10200	10208.43	4.03	6052	10613	10406	10203	9996	9793	10305	9895	147	3060	500	6730	10	1	29113174	2975	140.00	1.85	12	0.25	73.00	5531.00	15360	20240402	-33.46	7630	20230825	33.94	15360	-33.46	20240402	8870	15.22	20240207	15360	-33.46	20240402	7630	33.94	20230825	0.96	N	114810	500	146 억	1173981	N	N	0	N	N
108	20240812	140725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	-10	5	-0.10	572300190	56098	69.21	10110	10330	10100	13260	7140	10200	10201.79	4.03	29	10613	10406	10203	9996	9793	10305	9895	147	3060	500	6730	10	1	29113174	2967	139.59	1.84	12	0.19	73.00	5531.00	15360	20240402	-33.66	7630	20230825	33.55	15360	-33.66	20240402	8870	14.88	20240207	15360	-33.66	20240402	7630	33.55	20230825	0.96	N	114810	500	146 억	1173981	N	N	0	N	N
109	20240812	130723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	-10	5	-0.10	496231390	48634	60.00	10110	10330	10100	13260	7140	10200	10203.38	4.03	1809	10613	10406	10203	9996	9793	10305	9895	147	3060	500	6730	10	1	29113174	2967	139.59	1.84	12	0.17	73.00	5531.00	15360	20240402	-33.66	7630	20230825	33.55	15360	-33.66	20240402	8870	14.88	20240207	15360	-33.66	20240402	7630	33.55	20230825	0.96	N	114810	500	146 억	1173981	N	N	0	N	N
110	20240812	120721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10200	0	3	0.00	439982690	43116	53.19	10110	10330	10100	13260	7140	10200	10204.63	4.03	1315	10613	10406	10203	9996	9793	10305	9895	147	3060	500	6730	10	1	29113174	2970	139.73	1.84	12	0.15	73.00	5531.00	15360	20240402	-33.59	7630	20230825	33.68	15360	-33.59	20240402	8870	14.99	20240207	15360	-33.59	20240402	7630	33.68	20230825	0.96	N	114810	500	146 억	1173981	N	N	0	N	N
111	20240812	110724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	-20	5	-0.20	392914200	38505	47.50	10110	10330	10100	13260	7140	10200	10204.24	4.03	1823	10613	10406	10203	9996	9793	10305	9895	147	3060	500	6730	10	1	29113174	2964	139.45	1.84	12	0.13	73.00	5531.00	15360	20240402	-33.72	7630	20230825	33.42	15360	-33.72	20240402	8870	14.77	20240207	15360	-33.72	20240402	7630	33.42	20230825	0.96	N	114810	500	146 억	1173981	N	N	0	N	N
112	20240812	100719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10260	60	2	0.59	225242140	22067	27.22	10110	10330	10100	13260	7140	10200	10207.19	4.03	-709	10613	10406	10203	9996	9793	10305	9895	147	3060	500	6730	10	1	29113174	2987	140.55	1.85	12	0.08	73.00	5531.00	15360	20240402	-33.20	7630	20230825	34.47	15360	-33.20	20240402	8870	15.67	20240207	15360	-33.20	20240402	7630	34.47	20230825	0.96	N	114810	500	146 억	1173981	N	N	0	N	N
113	20240812	090716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10200	0	3	0.00	42361220	4181	5.16	10110	10200	10100	13260	7140	10200	10131.84	4.03	2470	10613	10406	10203	9996	9793	10305	9895	147	3060	500	6730	10	1	29113174	2970	139.73	1.84	12	0.01	73.00	5531.00	15360	20240402	-33.59	7630	20230825	33.68	15360	-33.59	20240402	8870	14.99	20240207	15360	-33.59	20240402	7630	33.68	20230825	0.96	N	114810	500	146 억	1173981	N	N	0	N	N
114	20240809	160714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10200	250	2	2.51	824532780	81010	85.71	10250	10410	10000	12930	6970	9950	10178.11	4.04	-3064	10350	10150	10030	9830	9710	10090	9770	147	2980	500	6560	10	1	29113174	2970	139.73	1.84	12	0.28	73.00	5531.00	15360	20240402	-33.59	7630	20230825	33.68	15360	-33.59	20240402	8870	14.99	20240207	15360	-33.59	20240402	7630	33.68	20230825	0.96	N	114810	500	146 억	1177362	N	N	0	N	N
115	20240809	150731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	220	2	2.21	780022350	76640	81.08	10250	10410	10000	12930	6970	9950	10177.74	4.04	-2322	10350	10150	10030	9830	9710	10090	9770	147	2980	500	6560	10	1	29113174	2961	139.32	1.84	12	0.26	73.00	5531.00	15360	20240402	-33.79	7630	20230825	33.29	15360	-33.79	20240402	8870	14.66	20240207	15360	-33.79	20240402	7630	33.29	20230825	0.96	N	114810	500	146 억	1177362	N	N	0	N	N
116	20240809	140731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	140	2	1.41	727341440	71451	75.59	10250	10410	10000	12930	6970	9950	10179.58	4.04	-2657	10350	10150	10030	9830	9710	10090	9770	147	2980	500	6560	10	1	29113174	2938	138.22	1.82	12	0.25	73.00	5531.00	15360	20240402	-34.31	7630	20230825	32.24	15360	-34.31	20240402	8870	13.75	20240207	15360	-34.31	20240402	7630	32.24	20230825	0.96	N	114810	500	146 억	1177362	N	N	0	N	N
117	20240809	130729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	180	2	1.81	631378540	61917	65.51	10250	10410	10040	12930	6970	9950	10197.18	4.04	-2617	10350	10150	10030	9830	9710	10090	9770	147	2980	500	6560	10	1	29113174	2949	138.77	1.83	12	0.21	73.00	5531.00	15360	20240402	-34.05	7630	20230825	32.77	15360	-34.05	20240402	8870	14.21	20240207	15360	-34.05	20240402	7630	32.77	20230825	0.96	N	114810	500	146 억	1177362	N	N	0	N	N
118	20240809	120727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	200	2	2.01	501330830	49043	51.89	10250	10410	10100	12930	6970	9950	10222.27	4.04	1008	10350	10150	10030	9830	9710	10090	9770	147	2980	500	6560	10	1	29113174	2955	139.04	1.84	12	0.17	73.00	5531.00	15360	20240402	-33.92	7630	20230825	33.03	15360	-33.92	20240402	8870	14.43	20240207	15360	-33.92	20240402	7630	33.03	20230825	0.96	N	114810	500	146 억	1177362	N	N	0	N	N
119	20240809	110721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	190	2	1.91	357557220	34851	36.87	10250	10410	10110	12930	6970	9950	10259.60	4.04	2407	10350	10150	10030	9830	9710	10090	9770	147	2980	500	6560	10	1	29113174	2952	138.90	1.83	12	0.12	73.00	5531.00	15360	20240402	-33.98	7630	20230825	32.90	15360	-33.98	20240402	8870	14.32	20240207	15360	-33.98	20240402	7630	32.90	20230825	0.96	N	114810	500	146 억	1177362	N	N	0	N	N
120	20240809	100730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10290	340	2	3.42	209734440	20343	21.52	10250	10410	10110	12930	6970	9950	10309.91	4.04	5609	10350	10150	10030	9830	9710	10090	9770	147	2980	500	6560	10	1	29113174	2996	140.96	1.86	12	0.07	73.00	5531.00	15360	20240402	-33.01	7630	20230825	34.86	15360	-33.01	20240402	8870	16.01	20240207	15360	-33.01	20240402	7630	34.86	20230825	0.96	N	114810	500	146 억	1177362	N	N	0	N	N
121	20240809	090723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10270	320	2	3.22	43068070	4202	4.45	10250	10310	10110	12930	6970	9950	10249.42	4.04	1350	10350	10150	10030	9830	9710	10090	9770	147	2980	500	6560	10	1	29113174	2990	140.68	1.86	12	0.01	73.00	5531.00	15360	20240402	-33.14	7630	20230825	34.60	15360	-33.14	20240402	8870	15.78	20240207	15360	-33.14	20240402	7630	34.60	20230825	0.96	N	114810	500	146 억	1177362	N	N	0	N	N
122	20240808	160710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-280	5	-2.74	943202750	94069	75.11	9990	10230	9910	13290	7170	10230	10026.80	4.08	-10519	10776	10502	10116	9842	9456	10640	9980	147	3060	500	6750	10	1	29113174	2897	136.30	1.80	12	0.32	73.00	5531.00	15360	20240402	-35.22	7630	20230825	30.41	15360	-35.22	20240402	8870	12.18	20240207	15360	-35.22	20240402	7630	30.41	20230825	1.05	N	114810	500	146 억	1188328	N	N	0	N	N
123	20240808	150718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10010	-220	5	-2.15	752391670	74953	59.85	9990	10230	9910	13290	7170	10230	10038.18	4.08	-9756	10776	10502	10116	9842	9456	10640	9980	147	3060	500	6750	10	1	29113174	2914	137.12	1.81	12	0.26	73.00	5531.00	15360	20240402	-34.83	7630	20230825	31.19	15360	-34.83	20240402	8870	12.85	20240207	15360	-34.83	20240402	7630	31.19	20230825	1.05	N	114810	500	146 억	1188328	N	N	0	N	N
124	20240808	140721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	-190	5	-1.86	571743420	56941	45.47	9990	10230	9910	13290	7170	10230	10040.98	4.08	-9164	10776	10502	10116	9842	9456	10640	9980	147	3060	500	6750	10	1	29113174	2923	137.53	1.82	12	0.20	73.00	5531.00	15360	20240402	-34.64	7630	20230825	31.59	15360	-34.64	20240402	8870	13.19	20240207	15360	-34.64	20240402	7630	31.59	20230825	1.05	N	114810	500	146 억	1188328	N	N	0	N	N
125	20240808	130720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	-80	5	-0.78	344683850	34375	27.45	9990	10230	9910	13290	7170	10230	10027.17	4.08	-2604	10776	10502	10116	9842	9456	10640	9980	147	3060	500	6750	10	1	29113174	2955	139.04	1.84	12	0.12	73.00	5531.00	15360	20240402	-33.92	7630	20230825	33.03	15360	-33.92	20240402	8870	14.43	20240207	15360	-33.92	20240402	7630	33.03	20230825	1.05	N	114810	500	146 억	1188328	N	N	0	N	N
126	20240808	120724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-140	5	-1.37	294421180	29429	23.50	9990	10140	9910	13290	7170	10230	10004.46	4.08	-1934	10776	10502	10116	9842	9456	10640	9980	147	3060	500	6750	10	1	29113174	2938	138.22	1.82	12	0.10	73.00	5531.00	15360	20240402	-34.31	7630	20230825	32.24	15360	-34.31	20240402	8870	13.75	20240207	15360	-34.31	20240402	7630	32.24	20230825	1.05	N	114810	500	146 억	1188328	N	N	0	N	N
127	20240808	110719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	-120	5	-1.17	226431380	22668	18.10	9990	10140	9910	13290	7170	10230	9989.03	4.08	-1602	10776	10502	10116	9842	9456	10640	9980	147	3060	500	6750	10	1	29113174	2943	138.49	1.83	12	0.08	73.00	5531.00	15360	20240402	-34.18	7630	20230825	32.50	15360	-34.18	20240402	8870	13.98	20240207	15360	-34.18	20240402	7630	32.50	20230825	1.05	N	114810	500	146 억	1188328	N	N	0	N	N
128	20240808	100717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10050	-180	5	-1.76	190407990	19087	15.24	9990	10080	9910	13290	7170	10230	9975.79	4.08	-2883	10776	10502	10116	9842	9456	10640	9980	147	3060	500	6750	10	1	29113174	2926	137.67	1.82	12	0.07	73.00	5531.00	15360	20240402	-34.57	7630	20230825	31.72	15360	-34.57	20240402	8870	13.30	20240207	15360	-34.57	20240402	7630	31.72	20230825	1.05	N	114810	500	146 억	1188328	N	N	0	N	N
129	20240808	090713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10080	-150	5	-1.47	28193710	2815	2.25	9990	10080	9970	13290	7170	10230	10015.53	4.08	660	10776	10502	10116	9842	9456	10640	9980	147	3060	500	6750	10	1	29113174	2935	138.08	1.82	12	0.01	73.00	5531.00	15360	20240402	-34.38	7630	20230825	32.11	15360	-34.38	20240402	8870	13.64	20240207	15360	-34.38	20240402	7630	32.11	20230825	1.05	N	114810	500	146 억	1188328	N	N	0	N	N
130	20240807	160701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10230	430	2	4.39	1265498490	125209	62.62	9810	10390	9730	12740	6860	9800	10107.11	4.04	11266	10553	10176	9913	9536	9273	10365	9725	147	2940	500	6460	10	1	29113174	2978	140.14	1.85	12	0.43	73.00	5531.00	15360	20240402	-33.40	7630	20230825	34.08	15360	-33.40	20240402	8870	15.33	20240207	15360	-33.40	20240402	7630	34.08	20230825	1.27	N	114810	500	146 억	1177084	N	N	3	N	N
131	20240807	150712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10230	430	2	4.39	1231465570	121879	60.95	9810	10390	9730	12740	6860	9800	10104.03	4.04	11303	10553	10176	9913	9536	9273	10365	9725	147	2940	500	6460	10	1	29113174	2978	140.14	1.85	12	0.42	73.00	5531.00	15360	20240402	-33.40	7630	20230825	34.08	15360	-33.40	20240402	8870	15.33	20240207	15360	-33.40	20240402	7630	34.08	20230825	1.27	N	114810	500	146 억	1177084	N	N	3	N	N
132	20240807	140717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	410	2	4.18	1091882510	108201	54.11	9810	10390	9730	12740	6860	9800	10091.27	4.04	10914	10553	10176	9913	9536	9273	10365	9725	147	2940	500	6460	10	1	29113174	2972	139.86	1.85	12	0.37	73.00	5531.00	15360	20240402	-33.53	7630	20230825	33.81	15360	-33.53	20240402	8870	15.11	20240207	15360	-33.53	20240402	7630	33.81	20230825	1.27	N	114810	500	146 억	1177084	N	N	3	N	N
133	20240807	130711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10250	450	2	4.59	874185810	86999	43.51	9810	10390	9730	12740	6860	9800	10048.26	4.04	7732	10553	10176	9913	9536	9273	10365	9725	147	2940	500	6460	10	1	29113174	2984	140.41	1.85	12	0.30	73.00	5531.00	15360	20240402	-33.27	7630	20230825	34.34	15360	-33.27	20240402	8870	15.56	20240207	15360	-33.27	20240402	7630	34.34	20230825	1.27	N	114810	500	146 억	1177084	N	N	3	N	N
134	20240807	120715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10360	560	2	5.71	822823530	82005	41.01	9810	10370	9730	12740	6860	9800	10033.85	4.04	6501	10553	10176	9913	9536	9273	10365	9725	147	2940	500	6460	10	1	29113174	3016	141.92	1.87	12	0.28	73.00	5531.00	15360	20240402	-32.55	7630	20230825	35.78	15360	-32.55	20240402	8870	16.80	20240207	15360	-32.55	20240402	7630	35.78	20230825	1.27	N	114810	500	146 억	1177084	N	N	3	N	N
135	20240807	110713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10120	320	2	3.27	683942160	68467	34.24	9810	10240	9730	12740	6860	9800	9989.40	4.04	7421	10553	10176	9913	9536	9273	10365	9725	147	2940	500	6460	10	1	29113174	2946	138.63	1.83	12	0.24	73.00	5531.00	15360	20240402	-34.11	7630	20230825	32.63	15360	-34.11	20240402	8870	14.09	20240207	15360	-34.11	20240402	7630	32.63	20230825	1.27	N	114810	500	146 억	1177084	N	N	3	N	N
136	20240807	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	200	2	2.04	422753850	42601	21.31	9810	10100	9730	12740	6860	9800	9923.60	4.04	-1807	10553	10176	9913	9536	9273	10365	9725	147	2940	500	6460	10	1	29113174	2911	136.99	1.81	12	0.15	73.00	5531.00	15360	20240402	-34.90	7630	20230825	31.06	15360	-34.90	20240402	8870	12.74	20240207	15360	-34.90	20240402	7630	31.06	20230825	1.27	N	114810	500	146 억	1177084	N	N	3	N	N
137	20240807	090725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9830	30	2	0.31	86808150	8856	4.43	9810	9900	9730	12740	6860	9800	9802.19	4.04	-2567	10553	10176	9913	9536	9273	10365	9725	147	2940	500	6460	10	1	29113174	2862	134.66	1.78	12	0.03	73.00	5531.00	15360	20240402	-36.00	7630	20230825	28.83	15360	-36.00	20240402	8870	10.82	20240207	15360	-36.00	20240402	7630	28.83	20230825	1.27	N	114810	500	146 억	1177084	N	N	3	N	N
138	20240806	160659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	240	2	2.51	1964413250	198535	56.28	9650	10290	9650	12420	6700	9560	9894.58	4.12	-26730	11040	10300	9710	8970	8380	10005	8675	147	2860	500	6300	10	1	29113174	2853	134.25	1.77	12	0.68	73.00	5531.00	15360	20240402	-36.20	7630	20230825	28.44	15360	-36.20	20240402	8870	10.48	20240207	15360	-36.20	20240402	7630	28.44	20230825	1.29	N	114810	500	146 억	1198795	N	N	3	N	N
139	20240806	150711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9860	300	2	3.14	1801014700	181832	51.55	9650	10290	9650	12420	6700	9560	9904.83	4.12	-20959	11040	10300	9710	8970	8380	10005	8675	147	2860	500	6300	10	1	29113174	2871	135.07	1.78	12	0.62	73.00	5531.00	15360	20240402	-35.81	7630	20230825	29.23	15360	-35.81	20240402	8870	11.16	20240207	15360	-35.81	20240402	7630	29.23	20230825	1.29	N	114810	500	146 억	1198795	N	N	41	N	N
140	20240806	140707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9740	180	2	1.88	1522962450	153382	43.48	9650	10290	9650	12420	6700	9560	9929.21	4.12	-19952	11040	10300	9710	8970	8380	10005	8675	147	2860	500	6300	10	1	29113174	2836	133.42	1.76	12	0.53	73.00	5531.00	15360	20240402	-36.59	7630	20230825	27.65	15360	-36.59	20240402	8870	9.81	20240207	15360	-36.59	20240402	7630	27.65	20230825	1.29	N	114810	500	146 억	1198795	N	N	41	N	N
141	20240806	130708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	340	2	3.56	1229795060	123472	35.00	9650	10290	9650	12420	6700	9560	9960.11	4.12	-15498	11040	10300	9710	8970	8380	10005	8675	147	2860	500	6300	10	1	29113174	2882	135.62	1.79	12	0.42	73.00	5531.00	15360	20240402	-35.55	7630	20230825	29.75	15360	-35.55	20240402	8870	11.61	20240207	15360	-35.55	20240402	7630	29.75	20230825	1.29	N	114810	500	146 억	1198795	N	N	41	N	N
142	20240806	120710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	290	2	3.03	1133179360	113710	32.24	9650	10290	9650	12420	6700	9560	9965.52	4.12	-12118	11040	10300	9710	8970	8380	10005	8675	147	2860	500	6300	10	1	29113174	2868	134.93	1.78	12	0.39	73.00	5531.00	15360	20240402	-35.87	7630	20230825	29.10	15360	-35.87	20240402	8870	11.05	20240207	15360	-35.87	20240402	7630	29.10	20230825	1.29	N	114810	500	146 억	1198795	N	N	41	N	N
143	20240806	110700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9880	320	2	3.35	996775450	99840	28.30	9650	10290	9650	12420	6700	9560	9983.73	4.12	-11332	11040	10300	9710	8970	8380	10005	8675	147	2860	500	6300	10	1	29113174	2876	135.34	1.79	12	0.34	73.00	5531.00	15360	20240402	-35.68	7630	20230825	29.49	15360	-35.68	20240402	8870	11.39	20240207	15360	-35.68	20240402	7630	29.49	20230825	1.29	N	114810	500	146 억	1198795	N	N	41	N	N
144	20240806	100701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	580	2	6.07	659349750	65908	18.68	9650	10290	9650	12420	6700	9560	10004.09	4.12	2822	11040	10300	9710	8970	8380	10005	8675	147	2860	500	6300	10	1	29113174	2952	138.90	1.83	12	0.23	73.00	5531.00	15360	20240402	-33.98	7630	20230825	32.90	15360	-33.98	20240402	8870	14.32	20240207	15360	-33.98	20240402	7630	32.90	20230825	1.29	N	114810	500	146 억	1198795	N	N	41	N	N
145	20240806	090704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9930	370	2	3.87	131216740	13204	3.74	9650	10290	9650	12420	6700	9560	9937.65	4.12	-4014	11040	10300	9710	8970	8380	10005	8675	147	2860	500	6300	10	1	29113174	2891	136.03	1.80	12	0.05	73.00	5531.00	15360	20240402	-35.35	7630	20230825	30.14	15360	-35.35	20240402	8870	11.95	20240207	15360	-35.35	20240402	7630	30.14	20230825	1.29	N	114810	500	146 억	1198795	N	N	41	N	N
146	20240805	160652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9560	-1220	5	-11.32	3482859190	351747	166.79	10300	10450	9120	14010	7550	10780	9905.86	4.17	-16388	11446	11112	10816	10482	10186	10965	10335	147	3230	500	7110	10	1	29113174	2783	130.96	1.73	12	1.21	73.00	5531.00	15360	20240402	-37.76	7630	20230825	25.29	15360	-37.76	20240402	8870	7.78	20240207	15360	-37.76	20240402	7630	25.29	20230825	1.35	N	114810	500	146 억	1215161	N	N	41	N	N
147	20240805	150704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	-1200	5	-11.13	3084424370	310070	147.03	10300	10450	9120	14010	7550	10780	9947.51	4.17	-7764	11446	11112	10816	10482	10186	10965	10335	147	3230	500	7110	10	1	29113174	2789	131.23	1.73	12	1.07	73.00	5531.00	15360	20240402	-37.63	7630	20230825	25.56	15360	-37.63	20240402	8870	8.00	20240207	15360	-37.63	20240402	7630	25.56	20230825	1.35	N	114810	500	146 억	1215161	N	N	11	N	N
148	20240805	140705	58	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-910	5	-8.44	2289470130	226636	107.47	10300	10450	9800	14010	7550	10780	10101.97	4.17	-10053	11446	11112	10816	10482	10186	10965	10335	147	3230	500	7110	10	1	29113174	2873	135.21	1.78	12	0.78	73.00	5531.00	15360	20240402	-35.74	7630	20230825	29.36	15360	-35.74	20240402	8870	11.27	20240207	15360	-35.74	20240402	7630	29.36	20230825	1.35	N	114810	500	146 억	1215161	N	N	11	N	N
149	20240805	130702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9990	-790	5	-7.33	2049720310	202429	95.99	10300	10450	9890	14010	7550	10780	10125.63	4.17	-10112	11446	11112	10816	10482	10186	10965	10335	147	3230	500	7110	10	1	29113174	2908	136.85	1.81	12	0.70	73.00	5531.00	15360	20240402	-34.96	7630	20230825	30.93	15360	-34.96	20240402	8870	12.63	20240207	15360	-34.96	20240402	7630	30.93	20230825	1.35	N	114810	500	146 억	1215161	N	N	11	N	N
150	20240805	120657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-690	5	-6.40	1489011760	146206	69.33	10300	10450	10050	14010	7550	10780	10184.34	4.17	-9974	11446	11112	10816	10482	10186	10965	10335	147	3230	500	7110	10	1	29113174	2938	138.22	1.82	12	0.50	73.00	5531.00	15360	20240402	-34.31	7630	20230825	32.24	15360	-34.31	20240402	8870	13.75	20240207	15360	-34.31	20240402	7630	32.24	20230825	1.35	N	114810	500	146 억	1215161	N	N	11	N	N
151	20240805	110659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-690	5	-6.40	1268941060	124424	59.00	10300	10450	10060	14010	7550	10780	10198.52	4.17	-283	11446	11112	10816	10482	10186	10965	10335	147	3230	500	7110	10	1	29113174	2938	138.22	1.82	12	0.43	73.00	5531.00	15360	20240402	-34.31	7630	20230825	32.24	15360	-34.31	20240402	8870	13.75	20240207	15360	-34.31	20240402	7630	32.24	20230825	1.35	N	114810	500	146 억	1215161	N	N	11	N	N
152	20240805	100658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10160	-620	5	-5.75	960992210	94075	44.61	10300	10450	10060	14010	7550	10780	10215.17	4.17	3079	11446	11112	10816	10482	10186	10965	10335	147	3230	500	7110	10	1	29113174	2958	139.18	1.84	12	0.32	73.00	5531.00	15360	20240402	-33.85	7630	20230825	33.16	15360	-33.85	20240402	8870	14.54	20240207	15360	-33.85	20240402	7630	33.16	20230825	1.35	N	114810	500	146 억	1215161	N	N	11	N	N
153	20240805	090653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	-570	5	-5.29	162790560	15835	7.51	10300	10450	10150	14010	7550	10780	10280.43	4.17	2067	11446	11112	10816	10482	10186	10965	10335	147	3230	500	7110	10	1	29113174	2972	139.86	1.85	12	0.05	73.00	5531.00	15360	20240402	-33.53	7630	20230825	33.81	15360	-33.53	20240402	8870	15.11	20240207	15360	-33.53	20240402	7630	33.81	20230825	1.35	N	114810	500	146 억	1215161	N	N	11	N	N
154	20240802	160647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10780	-620	5	-5.44	2274542530	210881	111.61	10970	11150	10520	14820	7980	11400	10785.91	4.15	18554	11780	11590	11490	11300	11200	11540	11250	147	3420	500	7520	10	1	29113174	3138	147.67	1.95	12	0.72	73.00	5531.00	15360	20240402	-29.82	7630	20230825	41.28	15360	-29.82	20240402	8870	21.53	20240207	15360	-29.82	20240402	7630	41.28	20230825	1.34	N	114810	500	146 억	1208063	N	N	11	N	N
155	20240802	150646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10680	-720	5	-6.32	2207379880	204619	108.30	10970	11150	10520	14820	7980	11400	10787.76	4.15	20895	11780	11590	11490	11300	11200	11540	11250	147	3420	500	7520	10	1	29113174	3109	146.30	1.93	12	0.70	73.00	5531.00	15360	20240402	-30.47	7630	20230825	39.97	15360	-30.47	20240402	8870	20.41	20240207	15360	-30.47	20240402	7630	39.97	20230825	1.34	N	114810	500	146 억	1208063	N	N	10	N	N
156	20240802	140650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10630	-770	5	-6.75	2018828140	186885	98.91	10970	11150	10520	14820	7980	11400	10802.52	4.15	16349	11780	11590	11490	11300	11200	11540	11250	147	3420	500	7520	10	1	29113174	3095	145.62	1.92	12	0.64	73.00	5531.00	15360	20240402	-30.79	7630	20230825	39.32	15360	-30.79	20240402	8870	19.84	20240207	15360	-30.79	20240402	7630	39.32	20230825	1.34	N	114810	500	146 억	1208063	N	N	10	N	N
157	20240802	130647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10680	-720	5	-6.32	1876238010	173538	91.85	10970	11150	10520	14820	7980	11400	10811.68	4.15	15120	11780	11590	11490	11300	11200	11540	11250	147	3420	500	7520	10	1	29113174	3109	146.30	1.93	12	0.60	73.00	5531.00	15360	20240402	-30.47	7630	20230825	39.97	15360	-30.47	20240402	8870	20.41	20240207	15360	-30.47	20240402	7630	39.97	20230825	1.34	N	114810	500	146 억	1208063	N	N	10	N	N
158	20240802	120649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10540	-860	5	-7.54	1724667600	159223	84.27	10970	11150	10530	14820	7980	11400	10831.77	4.15	14218	11780	11590	11490	11300	11200	11540	11250	147	3420	500	7520	10	1	29113174	3069	144.38	1.91	12	0.55	73.00	5531.00	15360	20240402	-31.38	7630	20230825	38.14	15360	-31.38	20240402	8870	18.83	20240207	15360	-31.38	20240402	7630	38.14	20230825	1.34	N	114810	500	146 억	1208063	N	N	10	N	N
159	20240802	110649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10600	-800	5	-7.02	1365408080	125290	66.31	10970	11150	10570	14820	7980	11400	10897.98	4.15	4136	11780	11590	11490	11300	11200	11540	11250	147	3420	500	7520	10	1	29113174	3086	145.21	1.92	12	0.43	73.00	5531.00	15360	20240402	-30.99	7630	20230825	38.93	15360	-30.99	20240402	8870	19.50	20240207	15360	-30.99	20240402	7630	38.93	20230825	1.34	N	114810	500	146 억	1208063	N	N	10	N	N
160	20240802	100644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10950	-450	5	-3.95	839253690	76364	40.42	10970	11150	10860	14820	7980	11400	10990.17	4.15	10780	11780	11590	11490	11300	11200	11540	11250	147	3420	500	7520	10	1	29113174	3188	150.00	1.98	12	0.26	73.00	5531.00	15360	20240402	-28.71	7630	20230825	43.51	15360	-28.71	20240402	8870	23.45	20240207	15360	-28.71	20240402	7630	43.51	20230825	1.34	N	114810	500	146 억	1208063	N	N	10	N	N
161	20240802	090651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11020	-380	5	-3.33	225491000	20539	10.87	10970	11090	10860	14820	7980	11400	10978.67	4.15	7414	11780	11590	11490	11300	11200	11540	11250	147	3420	500	7520	10	1	29113174	3208	150.96	1.99	12	0.07	73.00	5531.00	15360	20240402	-28.26	7630	20230825	44.43	15360	-28.26	20240402	8870	24.24	20240207	15360	-28.26	20240402	7630	44.43	20230825	1.34	N	114810	500	146 억	1208063	N	N	10	N	N
162	20240801	160644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11400	110	2	0.97	2173827580	188457	115.27	11430	11680	11390	14670	7910	11290	11534.95	4.16	28107	11723	11506	11113	10896	10503	11615	11005	147	3380	500	7450	10	1	29113174	3319	156.16	2.06	12	0.65	73.00	5531.00	15360	20240402	-25.78	7630	20230825	49.41	15360	-25.78	20240402	8870	28.52	20240207	15360	-25.78	20240402	7630	49.41	20230825	1.43	N	114810	500	146 억	1210384	N	N	10	N	N
163	20240801	150703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11440	150	2	1.33	2110418250	182903	111.87	11430	11680	11390	14670	7910	11290	11538.46	4.16	29566	11723	11506	11113	10896	10503	11615	11005	147	3380	500	7450	10	1	29113174	3331	156.71	2.07	12	0.63	73.00	5531.00	15360	20240402	-25.52	7630	20230825	49.93	15360	-25.52	20240402	8870	28.97	20240207	15360	-25.52	20240402	7630	49.93	20230825	1.43	N	114810	500	146 억	1210384	N	N	15	N	N
164	20240801	140655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11490	200	2	1.77	1988571590	172274	105.37	11430	11680	11390	14670	7910	11290	11543.07	4.16	30188	11723	11506	11113	10896	10503	11615	11005	147	3380	500	7450	10	1	29113174	3345	157.40	2.08	12	0.59	73.00	5531.00	15360	20240402	-25.20	7630	20230825	50.59	15360	-25.20	20240402	8870	29.54	20240207	15360	-25.20	20240402	7630	50.59	20230825	1.43	N	114810	500	146 억	1210384	N	N	15	N	N
165	20240801	130646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11550	260	2	2.30	1841850130	159563	97.60	11430	11680	11390	14670	7910	11290	11543.09	4.16	33339	11723	11506	11113	10896	10503	11615	11005	147	3380	500	7450	10	1	29113174	3363	158.22	2.09	12	0.55	73.00	5531.00	15360	20240402	-24.80	7630	20230825	51.38	15360	-24.80	20240402	8870	30.21	20240207	15360	-24.80	20240402	7630	51.38	20230825	1.43	N	114810	500	146 억	1210384	N	N	15	N	N
166	20240801	120651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11520	230	2	2.04	1742057540	150925	92.31	11430	11680	11390	14670	7910	11290	11542.54	4.16	35827	11723	11506	11113	10896	10503	11615	11005	147	3380	500	7450	10	1	29113174	3354	157.81	2.08	12	0.52	73.00	5531.00	15360	20240402	-25.00	7630	20230825	50.98	15360	-25.00	20240402	8870	29.88	20240207	15360	-25.00	20240402	7630	50.98	20230825	1.43	N	114810	500	146 억	1210384	N	N	15	N	N
167	20240801	110651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11590	300	2	2.66	1521914150	131926	80.69	11430	11680	11390	14670	7910	11290	11536.12	4.16	30524	11723	11506	11113	10896	10503	11615	11005	147	3380	500	7450	10	1	29113174	3374	158.77	2.10	12	0.45	73.00	5531.00	15360	20240402	-24.54	7630	20230825	51.90	15360	-24.54	20240402	8870	30.67	20240207	15360	-24.54	20240402	7630	51.90	20230825	1.43	N	114810	500	146 억	1210384	N	N	15	N	N
168	20240801	100647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11600	310	2	2.75	1091466540	94721	57.94	11430	11640	11390	14670	7910	11290	11522.96	4.16	22078	11723	11506	11113	10896	10503	11615	11005	147	3380	500	7450	10	1	29113174	3377	158.90	2.10	12	0.33	73.00	5531.00	15360	20240402	-24.48	7630	20230825	52.03	15360	-24.48	20240402	8870	30.78	20240207	15360	-24.48	20240402	7630	52.03	20230825	1.43	N	114810	500	146 억	1210384	N	N	15	N	N
169	20240801	090640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11500	210	2	1.86	289193320	25175	15.40	11430	11570	11410	14670	7910	11290	11487.32	4.16	-2583	11723	11506	11113	10896	10503	11615	11005	147	3380	500	7450	10	1	29113174	3348	157.53	2.08	12	0.09	73.00	5531.00	15360	20240402	-25.13	7630	20230825	50.72	15360	-25.13	20240402	8870	29.65	20240207	15360	-25.13	20240402	7630	50.72	20230825	1.43	N	114810	500	146 억	1210384	N	N	15	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History