KissMeData/255440/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240830	161027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7860	260	2	3.42	88507040	11438	78.36	7600	7910	7600	9880	5320	7600	7737.98	0.73	2226	7833	7716	7633	7516	7433	7675	7475	66	2280	500	4860	10	1	13058000	1026	-30.11	0.65	12	0.09	-261.00	12023.00	13400	20240405	-41.34	6970	20240805	12.77	13400	-41.34	20240405	6970	12.77	20240805	13400	-41.34	20240405	6970	12.77	20240805	0.84	N	255440	500	65 억	95403	N	N	N	N
3	20240830	151039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	290	2	3.82	84220980	10889	74.60	7600	7910	7600	9880	5320	7600	7734.50	0.73	2305	7833	7716	7633	7516	7433	7675	7475	66	2280	500	4860	10	1	13058000	1030	-30.23	0.66	12	0.08	-261.00	12023.00	13400	20240405	-41.12	6970	20240805	13.20	13400	-41.12	20240405	6970	13.20	20240805	13400	-41.12	20240405	6970	13.20	20240805	0.84	N	255440	500	65 억	95403	N	N	N	N
4	20240830	141038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7740	140	2	1.84	52802700	6865	47.03	7600	7870	7600	9880	5320	7600	7691.58	0.73	1257	7833	7716	7633	7516	7433	7675	7475	66	2280	500	4860	10	1	13058000	1011	-29.66	0.64	12	0.05	-261.00	12023.00	13400	20240405	-42.24	6970	20240805	11.05	13400	-42.24	20240405	6970	11.05	20240805	13400	-42.24	20240405	6970	11.05	20240805	0.84	N	255440	500	65 억	95403	N	N	N	N
5	20240830	131031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7720	120	2	1.58	42851280	5576	38.20	7600	7870	7600	9880	5320	7600	7684.95	0.73	969	7833	7716	7633	7516	7433	7675	7475	66	2280	500	4860	10	1	13058000	1008	-29.58	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.39	6970	20240805	10.76	13400	-42.39	20240405	6970	10.76	20240805	13400	-42.39	20240405	6970	10.76	20240805	0.84	N	255440	500	65 억	95403	N	N	N	N
6	20240830	121035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7720	120	2	1.58	41628800	5417	37.11	7600	7870	7600	9880	5320	7600	7684.84	0.73	1066	7833	7716	7633	7516	7433	7675	7475	66	2280	500	4860	10	1	13058000	1008	-29.58	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.39	6970	20240805	10.76	13400	-42.39	20240405	6970	10.76	20240805	13400	-42.39	20240405	6970	10.76	20240805	0.84	N	255440	500	65 억	95403	N	N	N	N
7	20240830	111047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7660	60	2	0.79	36855570	4795	32.85	7600	7870	7600	9880	5320	7600	7686.25	0.73	842	7833	7716	7633	7516	7433	7675	7475	66	2280	500	4860	10	1	13058000	1000	-29.35	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.84	6970	20240805	9.90	13400	-42.84	20240405	6970	9.90	20240805	13400	-42.84	20240405	6970	9.90	20240805	0.84	N	255440	500	65 억	95403	N	N	N	N
8	20240830	101041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7740	140	2	1.84	14375710	1872	12.82	7600	7870	7600	9880	5320	7600	7679.33	0.73	381	7833	7716	7633	7516	7433	7675	7475	66	2280	500	4860	10	1	13058000	1011	-29.66	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.24	6970	20240805	11.05	13400	-42.24	20240405	6970	11.05	20240805	13400	-42.24	20240405	6970	11.05	20240805	0.84	N	255440	500	65 억	95403	N	N	N	N
9	20240830	091046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7640	40	2	0.53	1885980	248	1.70	7600	7640	7600	9880	5320	7600	7604.76	0.73	235	7833	7716	7633	7516	7433	7675	7475	66	2280	500	4860	10	1	13058000	998	-29.27	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.99	6970	20240805	9.61	13400	-42.99	20240405	6970	9.61	20240805	13400	-42.99	20240405	6970	9.61	20240805	0.84	N	255440	500	65 억	95403	N	N	N	N
10	20240829	161043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7600	-50	5	-0.65	111712430	14583	76.89	7640	7750	7550	9940	5360	7650	7660.46	0.74	-1411	8163	7906	7753	7496	7343	7830	7420	66	2290	500	4890	10	1	13058000	992	-29.12	0.63	12	0.11	-261.00	12023.00	13400	20240405	-43.28	6970	20240805	9.04	13400	-43.28	20240405	6970	9.04	20240805	13400	-43.28	20240405	6970	9.04	20240805	0.84	N	255440	500	65 억	96814	N	N	N	N
11	20240829	151054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7610	-40	5	-0.52	108786020	14198	74.86	7640	7750	7550	9940	5360	7650	7662.07	0.74	-1322	8163	7906	7753	7496	7343	7830	7420	66	2290	500	4890	10	1	13058000	994	-29.16	0.63	12	0.11	-261.00	12023.00	13400	20240405	-43.21	6970	20240805	9.18	13400	-43.21	20240405	6970	9.18	20240805	13400	-43.21	20240405	6970	9.18	20240805	0.84	N	255440	500	65 억	96814	N	N	N	N
12	20240829	141053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7630	-20	5	-0.26	14853160	1958	10.32	7640	7640	7550	9940	5360	7650	7585.88	0.74	-189	8163	7906	7753	7496	7343	7830	7420	66	2290	500	4890	10	1	13058000	996	-29.23	0.63	12	0.01	-261.00	12023.00	13400	20240405	-43.06	6970	20240805	9.47	13400	-43.06	20240405	6970	9.47	20240805	13400	-43.06	20240405	6970	9.47	20240805	0.84	N	255440	500	65 억	96814	N	N	N	N
13	20240829	131055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7630	-20	5	-0.26	11013210	1452	7.66	7640	7640	7550	9940	5360	7650	7584.86	0.74	-85	8163	7906	7753	7496	7343	7830	7420	66	2290	500	4890	10	1	13058000	996	-29.23	0.63	12	0.01	-261.00	12023.00	13400	20240405	-43.06	6970	20240805	9.47	13400	-43.06	20240405	6970	9.47	20240805	13400	-43.06	20240405	6970	9.47	20240805	0.84	N	255440	500	65 억	96814	N	N	N	N
14	20240829	121054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7640	-10	5	-0.13	9134440	1205	6.35	7640	7640	7550	9940	5360	7650	7580.45	0.74	6	8163	7906	7753	7496	7343	7830	7420	66	2290	500	4890	10	1	13058000	998	-29.27	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.99	6970	20240805	9.61	13400	-42.99	20240405	6970	9.61	20240805	13400	-42.99	20240405	6970	9.61	20240805	0.84	N	255440	500	65 억	96814	N	N	N	N
15	20240829	111053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7570	-80	5	-1.05	7191920	949	5.00	7640	7640	7550	9940	5360	7650	7578.42	0.74	44	8163	7906	7753	7496	7343	7830	7420	66	2290	500	4890	10	1	13058000	988	-29.00	0.63	12	0.01	-261.00	12023.00	13400	20240405	-43.51	6970	20240805	8.61	13400	-43.51	20240405	6970	8.61	20240805	13400	-43.51	20240405	6970	8.61	20240805	0.84	N	255440	500	65 억	96814	N	N	N	N
16	20240829	101047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7600	-50	5	-0.65	4636320	612	3.23	7640	7640	7550	9940	5360	7650	7575.69	0.74	149	8163	7906	7753	7496	7343	7830	7420	66	2290	500	4890	10	1	13058000	992	-29.12	0.63	12	0.00	-261.00	12023.00	13400	20240405	-43.28	6970	20240805	9.04	13400	-43.28	20240405	6970	9.04	20240805	13400	-43.28	20240405	6970	9.04	20240805	0.84	N	255440	500	65 억	96814	N	N	N	N
17	20240829	091052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7600	-50	5	-0.65	389120	51	0.27	7640	7640	7600	9940	5360	7650	7629.80	0.74	-2	8163	7906	7753	7496	7343	7830	7420	66	2290	500	4890	10	1	13058000	992	-29.12	0.63	12	0.00	-261.00	12023.00	13400	20240405	-43.28	6970	20240805	9.04	13400	-43.28	20240405	6970	9.04	20240805	13400	-43.28	20240405	6970	9.04	20240805	0.84	N	255440	500	65 억	96814	N	N	N	N
18	20240828	161018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7650	-120	5	-1.54	147215280	18913	105.89	7700	8010	7600	10100	5440	7770	7783.81	0.82	-9733	8076	7922	7846	7692	7616	7885	7655	66	2330	500	4970	10	1	13058000	999	-29.31	0.64	12	0.14	-261.00	12023.00	13400	20240405	-42.91	6970	20240805	9.76	13400	-42.91	20240405	6970	9.76	20240805	13400	-42.91	20240405	6970	9.76	20240805	0.84	N	255440	500	65 억	106547	N	N	N	N
19	20240828	151025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7810	40	2	0.51	143759550	18463	103.37	7700	8010	7600	10100	5440	7770	7786.36	0.82	-9528	8076	7922	7846	7692	7616	7885	7655	66	2330	500	4970	10	1	13058000	1020	-29.92	0.65	12	0.14	-261.00	12023.00	13400	20240405	-41.72	6970	20240805	12.05	13400	-41.72	20240405	6970	12.05	20240805	13400	-41.72	20240405	6970	12.05	20240805	0.84	N	255440	500	65 억	106547	N	N	N	N
20	20240828	141027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7680	-90	5	-1.16	57791560	7525	42.13	7700	8010	7600	10100	5440	7770	7679.94	0.82	759	8076	7922	7846	7692	7616	7885	7655	66	2330	500	4970	10	1	13058000	1003	-29.43	0.64	12	0.06	-261.00	12023.00	13400	20240405	-42.69	6970	20240805	10.19	13400	-42.69	20240405	6970	10.19	20240805	13400	-42.69	20240405	6970	10.19	20240805	0.84	N	255440	500	65 억	106547	N	N	N	N
21	20240828	131023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7690	-80	5	-1.03	54600390	7109	39.80	7700	8010	7600	10100	5440	7770	7680.46	0.82	855	8076	7922	7846	7692	7616	7885	7655	66	2330	500	4970	10	1	13058000	1004	-29.46	0.64	12	0.05	-261.00	12023.00	13400	20240405	-42.61	6970	20240805	10.33	13400	-42.61	20240405	6970	10.33	20240805	13400	-42.61	20240405	6970	10.33	20240805	0.84	N	255440	500	65 억	106547	N	N	N	N
22	20240828	121022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7600	-170	5	-2.19	48110620	6260	35.05	7700	8010	7600	10100	5440	7770	7685.40	0.82	774	8076	7922	7846	7692	7616	7885	7655	66	2330	500	4970	10	1	13058000	992	-29.12	0.63	12	0.05	-261.00	12023.00	13400	20240405	-43.28	6970	20240805	9.04	13400	-43.28	20240405	6970	9.04	20240805	13400	-43.28	20240405	6970	9.04	20240805	0.84	N	255440	500	65 억	106547	N	N	N	N
23	20240828	111022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7640	-130	5	-1.67	35560600	4615	25.84	7700	8010	7640	10100	5440	7770	7705.44	0.82	787	8076	7922	7846	7692	7616	7885	7655	66	2330	500	4970	10	1	13058000	998	-29.27	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.99	6970	20240805	9.61	13400	-42.99	20240405	6970	9.61	20240805	13400	-42.99	20240405	6970	9.61	20240805	0.84	N	255440	500	65 억	106547	N	N	N	N
24	20240828	101049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7680	-90	5	-1.16	28957800	3753	21.01	7700	8010	7650	10100	5440	7770	7715.91	0.82	1352	8076	7922	7846	7692	7616	7885	7655	66	2330	500	4970	10	1	13058000	1003	-29.43	0.64	12	0.03	-261.00	12023.00	13400	20240405	-42.69	6970	20240805	10.19	13400	-42.69	20240405	6970	10.19	20240805	13400	-42.69	20240405	6970	10.19	20240805	0.84	N	255440	500	65 억	106547	N	N	N	N
25	20240828	091040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7710	-60	5	-0.77	5577690	723	4.05	7700	8010	7650	10100	5440	7770	7714.65	0.82	-274	8076	7922	7846	7692	7616	7885	7655	66	2330	500	4970	10	1	13058000	1007	-29.54	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.46	6970	20240805	10.62	13400	-42.46	20240405	6970	10.62	20240805	13400	-42.46	20240405	6970	10.62	20240805	0.84	N	255440	500	65 억	106547	N	N	N	N
26	20240827	161017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7770	-230	5	-2.88	139341340	17855	176.05	8000	8000	7770	10400	5600	8000	7804.05	0.83	-2159	8180	8090	7950	7860	7720	8020	7790	66	2400	500	5120	10	1	13058000	1015	-29.77	0.65	12	0.14	-261.00	12023.00	13400	20240405	-42.01	6970	20240805	11.48	13400	-42.01	20240405	6970	11.48	20240805	13400	-42.01	20240405	6970	11.48	20240805	0.85	N	255440	500	65 억	108702	N	N	N	N
27	20240827	151022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7820	-180	5	-2.25	67597200	8623	85.02	8000	8000	7780	10400	5600	8000	7839.17	0.83	-1790	8180	8090	7950	7860	7720	8020	7790	66	2400	500	5120	10	1	13058000	1021	-29.96	0.65	12	0.07	-261.00	12023.00	13400	20240405	-41.64	6970	20240805	12.20	13400	-41.64	20240405	6970	12.20	20240805	13400	-41.64	20240405	6970	12.20	20240805	0.85	N	255440	500	65 억	108702	N	N	N	N
28	20240827	141027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7800	-200	5	-2.50	62174070	7927	78.16	8000	8000	7790	10400	5600	8000	7843.33	0.83	-1359	8180	8090	7950	7860	7720	8020	7790	66	2400	500	5120	10	1	13058000	1019	-29.89	0.65	12	0.06	-261.00	12023.00	13400	20240405	-41.79	6970	20240805	11.91	13400	-41.79	20240405	6970	11.91	20240805	13400	-41.79	20240405	6970	11.91	20240805	0.85	N	255440	500	65 억	108702	N	N	N	N
29	20240827	131030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7830	-170	5	-2.12	42089140	5356	52.81	8000	8000	7800	10400	5600	8000	7858.32	0.83	-1017	8180	8090	7950	7860	7720	8020	7790	66	2400	500	5120	10	1	13058000	1022	-30.00	0.65	12	0.04	-261.00	12023.00	13400	20240405	-41.57	6970	20240805	12.34	13400	-41.57	20240405	6970	12.34	20240805	13400	-41.57	20240405	6970	12.34	20240805	0.85	N	255440	500	65 억	108702	N	N	N	N
30	20240827	121031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7830	-170	5	-2.12	33162430	4214	41.55	8000	8000	7820	10400	5600	8000	7869.58	0.83	109	8180	8090	7950	7860	7720	8020	7790	66	2400	500	5120	10	1	13058000	1022	-30.00	0.65	12	0.03	-261.00	12023.00	13400	20240405	-41.57	6970	20240805	12.34	13400	-41.57	20240405	6970	12.34	20240805	13400	-41.57	20240405	6970	12.34	20240805	0.85	N	255440	500	65 억	108702	N	N	N	N
31	20240827	111027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-110	5	-1.38	18092710	2295	22.63	8000	8000	7850	10400	5600	8000	7883.53	0.83	922	8180	8090	7950	7860	7720	8020	7790	66	2400	500	5120	10	1	13058000	1030	-30.23	0.66	12	0.02	-261.00	12023.00	13400	20240405	-41.12	6970	20240805	13.20	13400	-41.12	20240405	6970	13.20	20240805	13400	-41.12	20240405	6970	13.20	20240805	0.85	N	255440	500	65 억	108702	N	N	N	N
32	20240827	101024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7970	-30	5	-0.38	13336560	1691	16.67	8000	8000	7850	10400	5600	8000	7886.79	0.83	1033	8180	8090	7950	7860	7720	8020	7790	66	2400	500	5120	10	1	13058000	1041	-30.54	0.66	12	0.01	-261.00	12023.00	13400	20240405	-40.52	6970	20240805	14.35	13400	-40.52	20240405	6970	14.35	20240805	13400	-40.52	20240405	6970	14.35	20240805	0.85	N	255440	500	65 억	108702	N	N	N	N
33	20240827	091025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7850	-150	5	-1.88	431120	54	0.53	8000	8000	7850	10400	5600	8000	7983.70	0.83	-51	8180	8090	7950	7860	7720	8020	7790	66	2400	500	5120	10	1	13058000	1025	-30.08	0.65	12	0.00	-261.00	12023.00	13400	20240405	-41.42	6970	20240805	12.63	13400	-41.42	20240405	6970	12.63	20240805	13400	-41.42	20240405	6970	12.63	20240805	0.85	N	255440	500	65 억	108702	N	N	N	N
34	20240826	161010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	0	3	0.00	80561180	10142	101.34	8040	8040	7810	10400	5600	8000	7943.32	0.88	-6341	8180	8090	7910	7820	7640	8135	7865	66	2400	500	5120	10	1	13058000	1045	-30.65	0.67	12	0.08	-261.00	12023.00	13400	20240405	-40.30	6970	20240805	14.78	13400	-40.30	20240405	6970	14.78	20240805	13400	-40.30	20240405	6970	14.78	20240805	0.85	N	255440	500	65 억	115040	N	N	N	N
35	20240826	151019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	0	3	0.00	71798000	9046	90.39	8040	8040	7810	10400	5600	8000	7936.99	0.88	-5617	8180	8090	7910	7820	7640	8135	7865	66	2400	500	5120	10	1	13058000	1045	-30.65	0.67	12	0.07	-261.00	12023.00	13400	20240405	-40.30	6970	20240805	14.78	13400	-40.30	20240405	6970	14.78	20240805	13400	-40.30	20240405	6970	14.78	20240805	0.85	N	255440	500	65 억	115040	N	N	N	N
36	20240826	141023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-110	5	-1.38	32325590	4109	41.06	8040	8040	7810	10400	5600	8000	7867.02	0.88	-2290	8180	8090	7910	7820	7640	8135	7865	66	2400	500	5120	10	1	13058000	1030	-30.23	0.66	12	0.03	-261.00	12023.00	13400	20240405	-41.12	6970	20240805	13.20	13400	-41.12	20240405	6970	13.20	20240805	13400	-41.12	20240405	6970	13.20	20240805	0.85	N	255440	500	65 억	115040	N	N	N	N
37	20240826	131021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7820	-180	5	-2.25	27983360	3556	35.53	8040	8040	7810	10400	5600	8000	7869.34	0.88	-2124	8180	8090	7910	7820	7640	8135	7865	66	2400	500	5120	10	1	13058000	1021	-29.96	0.65	12	0.03	-261.00	12023.00	13400	20240405	-41.64	6970	20240805	12.20	13400	-41.64	20240405	6970	12.20	20240805	13400	-41.64	20240405	6970	12.20	20240805	0.85	N	255440	500	65 억	115040	N	N	N	N
38	20240826	121017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7880	-120	5	-1.50	22856520	2901	28.99	8040	8040	7820	10400	5600	8000	7878.84	0.88	-1533	8180	8090	7910	7820	7640	8135	7865	66	2400	500	5120	10	1	13058000	1029	-30.19	0.66	12	0.02	-261.00	12023.00	13400	20240405	-41.19	6970	20240805	13.06	13400	-41.19	20240405	6970	13.06	20240805	13400	-41.19	20240405	6970	13.06	20240805	0.85	N	255440	500	65 억	115040	N	N	N	N
39	20240826	111020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7840	-160	5	-2.00	19533240	2477	24.75	8040	8040	7820	10400	5600	8000	7885.85	0.88	-1430	8180	8090	7910	7820	7640	8135	7865	66	2400	500	5120	10	1	13058000	1024	-30.04	0.65	12	0.02	-261.00	12023.00	13400	20240405	-41.49	6970	20240805	12.48	13400	-41.49	20240405	6970	12.48	20240805	13400	-41.49	20240405	6970	12.48	20240805	0.85	N	255440	500	65 억	115040	N	N	N	N
40	20240826	101022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-110	5	-1.38	11687900	1477	14.76	8040	8040	7820	10400	5600	8000	7913.27	0.88	-816	8180	8090	7910	7820	7640	8135	7865	66	2400	500	5120	10	1	13058000	1030	-30.23	0.66	12	0.01	-261.00	12023.00	13400	20240405	-41.12	6970	20240805	13.20	13400	-41.12	20240405	6970	13.20	20240805	13400	-41.12	20240405	6970	13.20	20240805	0.85	N	255440	500	65 억	115040	N	N	N	N
41	20240826	091016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	0	3	0.00	4692440	587	5.87	8040	8040	7870	10400	5600	8000	7993.94	0.88	-492	8180	8090	7910	7820	7640	8135	7865	66	2400	500	5120	10	1	13058000	1045	-30.65	0.67	12	0.00	-261.00	12023.00	13400	20240405	-40.30	6970	20240805	14.78	13400	-40.30	20240405	6970	14.78	20240805	13400	-40.30	20240405	6970	14.78	20240805	0.85	N	255440	500	65 억	115040	N	N	N	N
42	20240823	161011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	110	2	1.39	77955910	9997	141.16	7800	8000	7730	10250	5530	7890	7797.93	0.89	-823	8210	8050	7930	7770	7650	7990	7710	66	2360	500	5040	10	1	13058000	1045	-30.65	0.67	12	0.08	-261.00	12023.00	13400	20240405	-40.30	6970	20240805	14.78	13400	-40.30	20240405	6970	14.78	20240805	13400	-40.30	20240405	6970	14.78	20240805	0.85	N	255440	500	65 억	115857	N	N	N	N
43	20240823	151020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	0	3	0.00	69124770	8881	125.40	7800	7890	7730	10250	5530	7890	7783.44	0.89	-813	8210	8050	7930	7770	7650	7990	7710	66	2360	500	5040	10	1	13058000	1030	-30.23	0.66	12	0.07	-261.00	12023.00	13400	20240405	-41.12	6970	20240805	13.20	13400	-41.12	20240405	6970	13.20	20240805	13400	-41.12	20240405	6970	13.20	20240805	0.85	N	255440	500	65 억	115857	N	N	N	N
44	20240823	141019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7820	-70	5	-0.89	61363690	7892	111.44	7800	7890	7730	10250	5530	7890	7775.43	0.89	-654	8210	8050	7930	7770	7650	7990	7710	66	2360	500	5040	10	1	13058000	1021	-29.96	0.65	12	0.06	-261.00	12023.00	13400	20240405	-41.64	6970	20240805	12.20	13400	-41.64	20240405	6970	12.20	20240805	13400	-41.64	20240405	6970	12.20	20240805	0.85	N	255440	500	65 억	115857	N	N	N	N
45	20240823	131018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7780	-110	5	-1.39	53716930	6913	97.61	7800	7890	7730	10250	5530	7890	7770.42	0.89	-1200	8210	8050	7930	7770	7650	7990	7710	66	2360	500	5040	10	1	13058000	1016	-29.81	0.65	12	0.05	-261.00	12023.00	13400	20240405	-41.94	6970	20240805	11.62	13400	-41.94	20240405	6970	11.62	20240805	13400	-41.94	20240405	6970	11.62	20240805	0.85	N	255440	500	65 억	115857	N	N	N	N
46	20240823	121017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7790	-100	5	-1.27	43927460	5652	79.81	7800	7890	7730	10250	5530	7890	7772.02	0.89	-872	8210	8050	7930	7770	7650	7990	7710	66	2360	500	5040	10	1	13058000	1017	-29.85	0.65	12	0.04	-261.00	12023.00	13400	20240405	-41.87	6970	20240805	11.76	13400	-41.87	20240405	6970	11.76	20240805	13400	-41.87	20240405	6970	11.76	20240805	0.85	N	255440	500	65 억	115857	N	N	N	N
47	20240823	111014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7770	-120	5	-1.52	41505450	5340	75.40	7800	7890	7730	10250	5530	7890	7772.56	0.89	-588	8210	8050	7930	7770	7650	7990	7710	66	2360	500	5040	10	1	13058000	1015	-29.77	0.65	12	0.04	-261.00	12023.00	13400	20240405	-42.01	6970	20240805	11.48	13400	-42.01	20240405	6970	11.48	20240805	13400	-42.01	20240405	6970	11.48	20240805	0.85	N	255440	500	65 억	115857	N	N	N	N
48	20240823	101018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7770	-120	5	-1.52	18286180	2354	33.24	7800	7890	7730	10250	5530	7890	7768.13	0.89	117	8210	8050	7930	7770	7650	7990	7710	66	2360	500	5040	10	1	13058000	1015	-29.77	0.65	12	0.02	-261.00	12023.00	13400	20240405	-42.01	6970	20240805	11.48	13400	-42.01	20240405	6970	11.48	20240805	13400	-42.01	20240405	6970	11.48	20240805	0.85	N	255440	500	65 억	115857	N	N	N	N
49	20240823	091017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7750	-140	5	-1.77	8642560	1113	15.72	7800	7800	7730	10250	5530	7890	7765.10	0.89	3	8210	8050	7930	7770	7650	7990	7710	66	2360	500	5040	10	1	13058000	1012	-29.69	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.16	6970	20240805	11.19	13400	-42.16	20240405	6970	11.19	20240805	13400	-42.16	20240405	6970	11.19	20240805	0.85	N	255440	500	65 억	115857	N	N	N	N
50	20240822	161011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-110	5	-1.38	56125460	7077	39.17	8090	8090	7810	10400	5600	8000	7930.69	0.92	-3875	8313	8156	8043	7886	7773	8235	7965	66	2400	500	5120	10	1	13058000	1030	-30.23	0.66	12	0.05	-261.00	12023.00	13400	20240405	-41.12	6970	20240805	13.20	13400	-41.12	20240405	6970	13.20	20240805	13400	-41.12	20240405	6970	13.20	20240805	0.85	N	255440	500	65 억	119682	N	N	N	N
51	20240822	151019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7930	-70	5	-0.88	53221820	6709	37.13	8090	8090	7810	10400	5600	8000	7932.90	0.92	-3777	8313	8156	8043	7886	7773	8235	7965	66	2400	500	5120	10	1	13058000	1035	-30.38	0.66	12	0.05	-261.00	12023.00	13400	20240405	-40.82	6970	20240805	13.77	13400	-40.82	20240405	6970	13.77	20240805	13400	-40.82	20240405	6970	13.77	20240805	0.85	N	255440	500	65 억	119682	N	N	N	N
52	20240822	141020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7940	-60	5	-0.75	46218160	5820	32.21	8090	8090	7810	10400	5600	8000	7941.26	0.92	-3089	8313	8156	8043	7886	7773	8235	7965	66	2400	500	5120	10	1	13058000	1037	-30.42	0.66	12	0.04	-261.00	12023.00	13400	20240405	-40.75	6970	20240805	13.92	13400	-40.75	20240405	6970	13.92	20240805	13400	-40.75	20240405	6970	13.92	20240805	0.85	N	255440	500	65 억	119682	N	N	N	N
53	20240822	131020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7870	-130	5	-1.62	45326760	5707	31.59	8090	8090	7810	10400	5600	8000	7942.31	0.92	-3048	8313	8156	8043	7886	7773	8235	7965	66	2400	500	5120	10	1	13058000	1028	-30.15	0.65	12	0.04	-261.00	12023.00	13400	20240405	-41.27	6970	20240805	12.91	13400	-41.27	20240405	6970	12.91	20240805	13400	-41.27	20240405	6970	12.91	20240805	0.85	N	255440	500	65 억	119682	N	N	N	N
54	20240822	121024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7950	-50	5	-0.62	39476290	4966	27.49	8090	8090	7810	10400	5600	8000	7949.31	0.92	-2396	8313	8156	8043	7886	7773	8235	7965	66	2400	500	5120	10	1	13058000	1038	-30.46	0.66	12	0.04	-261.00	12023.00	13400	20240405	-40.67	6970	20240805	14.06	13400	-40.67	20240405	6970	14.06	20240805	13400	-40.67	20240405	6970	14.06	20240805	0.85	N	255440	500	65 억	119682	N	N	N	N
55	20240822	111014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7950	-50	5	-0.62	30664790	3852	21.32	8090	8090	7810	10400	5600	8000	7960.75	0.92	-1771	8313	8156	8043	7886	7773	8235	7965	66	2400	500	5120	10	1	13058000	1038	-30.46	0.66	12	0.03	-261.00	12023.00	13400	20240405	-40.67	6970	20240805	14.06	13400	-40.67	20240405	6970	14.06	20240805	13400	-40.67	20240405	6970	14.06	20240805	0.85	N	255440	500	65 억	119682	N	N	N	N
56	20240822	101014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	-40	5	-0.50	16918810	2128	11.78	8090	8090	7810	10400	5600	8000	7950.57	0.92	-813	8313	8156	8043	7886	7773	8235	7965	66	2400	500	5120	10	1	13058000	1039	-30.50	0.66	12	0.02	-261.00	12023.00	13400	20240405	-40.60	6970	20240805	14.20	13400	-40.60	20240405	6970	14.20	20240805	13400	-40.60	20240405	6970	14.20	20240805	0.85	N	255440	500	65 억	119682	N	N	N	N
57	20240822	091014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8050	50	2	0.62	104890	13	0.07	8090	8090	8050	10400	5600	8000	8068.46	0.92	-6	8313	8156	8043	7886	7773	8235	7965	66	2400	500	5120	10	1	13058000	1051	-30.84	0.67	12	0.00	-261.00	12023.00	13400	20240405	-39.93	6970	20240805	15.49	13400	-39.93	20240405	6970	15.49	20240805	13400	-39.93	20240405	6970	15.49	20240805	0.85	N	255440	500	65 억	119682	N	N	N	N
58	20240821	161008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	-150	5	-1.84	145520140	18067	73.54	7990	8200	7930	10590	5710	8150	8054.47	0.93	-1457	8430	8290	8050	7910	7670	8360	7980	66	2440	500	5210	10	1	13058000	1045	-30.65	0.67	12	0.14	-261.00	12023.00	13400	20240405	-40.30	6970	20240805	14.78	13400	-40.30	20240405	6970	14.78	20240805	13400	-40.30	20240405	6970	14.78	20240805	0.94	N	255440	500	65 억	121174	N	N	N	N
59	20240821	151021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	-110	5	-1.35	139141350	17267	70.29	7990	8200	7930	10590	5710	8150	8058.22	0.93	-695	8430	8290	8050	7910	7670	8360	7980	66	2440	500	5210	10	1	13058000	1050	-30.80	0.67	12	0.13	-261.00	12023.00	13400	20240405	-40.00	6970	20240805	15.35	13400	-40.00	20240405	6970	15.35	20240805	13400	-40.00	20240405	6970	15.35	20240805	0.94	N	255440	500	65 억	121174	N	N	N	N
60	20240821	141019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	-150	5	-1.84	109748930	13592	55.33	7990	8200	7990	10590	5710	8150	8074.52	0.93	-160	8430	8290	8050	7910	7670	8360	7980	66	2440	500	5210	10	1	13058000	1045	-30.65	0.67	12	0.10	-261.00	12023.00	13400	20240405	-40.30	6970	20240805	14.78	13400	-40.30	20240405	6970	14.78	20240805	13400	-40.30	20240405	6970	14.78	20240805	0.94	N	255440	500	65 억	121174	N	N	N	N
61	20240821	131025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	-150	5	-1.84	92442170	11431	46.53	7990	8200	7990	10590	5710	8150	8086.97	0.93	269	8430	8290	8050	7910	7670	8360	7980	66	2440	500	5210	10	1	13058000	1045	-30.65	0.67	12	0.09	-261.00	12023.00	13400	20240405	-40.30	6970	20240805	14.78	13400	-40.30	20240405	6970	14.78	20240805	13400	-40.30	20240405	6970	14.78	20240805	0.94	N	255440	500	65 억	121174	N	N	N	N
62	20240821	121024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8090	-60	5	-0.74	66547060	8202	33.39	7990	8200	7990	10590	5710	8150	8113.52	0.93	-182	8430	8290	8050	7910	7670	8360	7980	66	2440	500	5210	10	1	13058000	1056	-31.00	0.67	12	0.06	-261.00	12023.00	13400	20240405	-39.63	6970	20240805	16.07	13400	-39.63	20240405	6970	16.07	20240805	13400	-39.63	20240405	6970	16.07	20240805	0.94	N	255440	500	65 억	121174	N	N	N	N
63	20240821	111019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8070	-80	5	-0.98	38415090	4723	19.22	7990	8200	7990	10590	5710	8150	8133.62	0.93	152	8430	8290	8050	7910	7670	8360	7980	66	2440	500	5210	10	1	13058000	1054	-30.92	0.67	12	0.04	-261.00	12023.00	13400	20240405	-39.78	6970	20240805	15.78	13400	-39.78	20240405	6970	15.78	20240805	13400	-39.78	20240405	6970	15.78	20240805	0.94	N	255440	500	65 억	121174	N	N	N	N
64	20240821	101023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	0	3	0.00	27094810	3324	13.53	7990	8200	7990	10590	5710	8150	8151.27	0.93	209	8430	8290	8050	7910	7670	8360	7980	66	2440	500	5210	10	1	13058000	1064	-31.23	0.68	12	0.03	-261.00	12023.00	13400	20240405	-39.18	6970	20240805	16.93	13400	-39.18	20240405	6970	16.93	20240805	13400	-39.18	20240405	6970	16.93	20240805	0.94	N	255440	500	65 억	121174	N	N	N	N
65	20240821	091015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8140	-10	5	-0.12	1425310	176	0.72	7990	8150	7990	10590	5710	8150	8098.35	0.93	3	8430	8290	8050	7910	7670	8360	7980	66	2440	500	5210	10	1	13058000	1063	-31.19	0.68	12	0.00	-261.00	12023.00	13400	20240405	-39.25	6970	20240805	16.79	13400	-39.25	20240405	6970	16.79	20240805	13400	-39.25	20240405	6970	16.79	20240805	0.94	N	255440	500	65 억	121174	N	N	N	N
66	20240820	161003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	410	2	5.30	196468310	24507	100.32	7850	8190	7810	10060	5420	7740	8016.81	0.87	7763	7973	7856	7783	7666	7593	7820	7630	66	2320	500	4950	10	1	13058000	1064	-31.23	0.68	12	0.19	-261.00	12023.00	13400	20240405	-39.18	6970	20240805	16.93	13400	-39.18	20240405	6970	16.93	20240805	13400	-39.18	20240405	6970	16.93	20240805	0.96	N	255440	500	65 억	113426	N	N	N	N
67	20240820	151014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	360	2	4.65	187523100	23407	95.82	7850	8190	7810	10060	5420	7740	8011.41	0.87	7638	7973	7856	7783	7666	7593	7820	7630	66	2320	500	4950	10	1	13058000	1058	-31.03	0.67	12	0.18	-261.00	12023.00	13400	20240405	-39.55	6970	20240805	16.21	13400	-39.55	20240405	6970	16.21	20240805	13400	-39.55	20240405	6970	16.21	20240805	0.96	N	255440	500	65 억	113426	N	N	N	N
68	20240820	141012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8030	290	2	3.75	141559710	17746	72.65	7850	8070	7810	10060	5420	7740	7976.99	0.87	6091	7973	7856	7783	7666	7593	7820	7630	66	2320	500	4950	10	1	13058000	1049	-30.77	0.67	12	0.14	-261.00	12023.00	13400	20240405	-40.07	6970	20240805	15.21	13400	-40.07	20240405	6970	15.21	20240805	13400	-40.07	20240405	6970	15.21	20240805	0.96	N	255440	500	65 억	113426	N	N	N	N
69	20240820	131014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8050	310	2	4.01	130444560	16362	66.98	7850	8070	7810	10060	5420	7740	7972.41	0.87	6394	7973	7856	7783	7666	7593	7820	7630	66	2320	500	4950	10	1	13058000	1051	-30.84	0.67	12	0.13	-261.00	12023.00	13400	20240405	-39.93	6970	20240805	15.49	13400	-39.93	20240405	6970	15.49	20240805	13400	-39.93	20240405	6970	15.49	20240805	0.96	N	255440	500	65 억	113426	N	N	N	N
70	20240820	121008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7950	210	2	2.71	56960910	7177	29.38	7850	8000	7810	10060	5420	7740	7936.59	0.87	-242	7973	7856	7783	7666	7593	7820	7630	66	2320	500	4950	10	1	13058000	1038	-30.46	0.66	12	0.05	-261.00	12023.00	13400	20240405	-40.67	6970	20240805	14.06	13400	-40.67	20240405	6970	14.06	20240805	13400	-40.67	20240405	6970	14.06	20240805	0.96	N	255440	500	65 억	113426	N	N	N	N
71	20240820	111007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	220	2	2.84	52588640	6625	27.12	7850	8000	7810	10060	5420	7740	7937.91	0.87	192	7973	7856	7783	7666	7593	7820	7630	66	2320	500	4950	10	1	13058000	1039	-30.50	0.66	12	0.05	-261.00	12023.00	13400	20240405	-40.60	6970	20240805	14.20	13400	-40.60	20240405	6970	14.20	20240805	13400	-40.60	20240405	6970	14.20	20240805	0.96	N	255440	500	65 억	113426	N	N	N	N
72	20240820	101003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7870	130	2	1.68	26890990	3391	13.88	7850	8000	7810	10060	5420	7740	7930.11	0.87	-92	7973	7856	7783	7666	7593	7820	7630	66	2320	500	4950	10	1	13058000	1028	-30.15	0.65	12	0.03	-261.00	12023.00	13400	20240405	-41.27	6970	20240805	12.91	13400	-41.27	20240405	6970	12.91	20240805	13400	-41.27	20240405	6970	12.91	20240805	0.96	N	255440	500	65 억	113426	N	N	N	N
73	20240820	091007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	220	2	2.84	165610	21	0.09	7850	7960	7850	10060	5420	7740	7886.19	0.87	6	7973	7856	7783	7666	7593	7820	7630	66	2320	500	4950	10	1	13058000	1039	-30.50	0.66	12	0.00	-261.00	12023.00	13400	20240405	-40.60	6970	20240805	14.20	13400	-40.60	20240405	6970	14.20	20240805	13400	-40.60	20240405	6970	14.20	20240805	0.96	N	255440	500	65 억	113426	N	N	N	N
74	20240819	160955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7740	-120	5	-1.53	189363470	24390	157.01	7850	7900	7710	10210	5510	7860	7763.98	0.88	-1334	8093	7976	7853	7736	7613	8035	7795	66	2350	500	5030	10	1	13058000	1011	-29.66	0.64	12	0.19	-261.00	12023.00	13400	20240405	-42.24	6970	20240805	11.05	13400	-42.24	20240405	6970	11.05	20240805	13400	-42.24	20240405	6970	11.05	20240805	0.98	N	255440	500	65 억	114734	N	N	N	N
75	20240819	151004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	40	2	0.51	90282200	11591	74.62	7850	7900	7710	10210	5510	7860	7788.99	0.88	-4229	8093	7976	7853	7736	7613	8035	7795	66	2350	500	5030	10	1	13058000	1032	-30.27	0.66	12	0.09	-261.00	12023.00	13400	20240405	-41.04	6970	20240805	13.34	13400	-41.04	20240405	6970	13.34	20240805	13400	-41.04	20240405	6970	13.34	20240805	0.98	N	255440	500	65 억	114734	N	N	N	N
76	20240819	141005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7740	-120	5	-1.53	59777310	7694	49.53	7850	7850	7710	10210	5510	7860	7769.34	0.88	-4059	8093	7976	7853	7736	7613	8035	7795	66	2350	500	5030	10	1	13058000	1011	-29.66	0.64	12	0.06	-261.00	12023.00	13400	20240405	-42.24	6970	20240805	11.05	13400	-42.24	20240405	6970	11.05	20240805	13400	-42.24	20240405	6970	11.05	20240805	0.98	N	255440	500	65 억	114734	N	N	N	N
77	20240819	131001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7750	-110	5	-1.40	55424780	7133	45.92	7850	7850	7710	10210	5510	7860	7770.19	0.88	-3824	8093	7976	7853	7736	7613	8035	7795	66	2350	500	5030	10	1	13058000	1012	-29.69	0.64	12	0.05	-261.00	12023.00	13400	20240405	-42.16	6970	20240805	11.19	13400	-42.16	20240405	6970	11.19	20240805	13400	-42.16	20240405	6970	11.19	20240805	0.98	N	255440	500	65 억	114734	N	N	N	N
78	20240819	121001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7750	-110	5	-1.40	41358110	5324	34.27	7850	7850	7710	10210	5510	7860	7768.24	0.88	-3391	8093	7976	7853	7736	7613	8035	7795	66	2350	500	5030	10	1	13058000	1012	-29.69	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.16	6970	20240805	11.19	13400	-42.16	20240405	6970	11.19	20240805	13400	-42.16	20240405	6970	11.19	20240805	0.98	N	255440	500	65 억	114734	N	N	N	N
79	20240819	111002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7750	-110	5	-1.40	38411760	4944	31.83	7850	7850	7710	10210	5510	7860	7769.37	0.88	-3275	8093	7976	7853	7736	7613	8035	7795	66	2350	500	5030	10	1	13058000	1012	-29.69	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.16	6970	20240805	11.19	13400	-42.16	20240405	6970	11.19	20240805	13400	-42.16	20240405	6970	11.19	20240805	0.98	N	255440	500	65 억	114734	N	N	N	N
80	20240819	101002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7760	-100	5	-1.27	22921260	2946	18.96	7850	7850	7760	10210	5510	7860	7780.47	0.88	-1953	8093	7976	7853	7736	7613	8035	7795	66	2350	500	5030	10	1	13058000	1013	-29.73	0.65	12	0.02	-261.00	12023.00	13400	20240405	-42.09	6970	20240805	11.33	13400	-42.09	20240405	6970	11.33	20240805	13400	-42.09	20240405	6970	11.33	20240805	0.98	N	255440	500	65 억	114734	N	N	N	N
81	20240819	091000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7800	-60	5	-0.76	290050	37	0.24	7850	7850	7800	10210	5510	7860	7839.19	0.88	-16	8093	7976	7853	7736	7613	8035	7795	66	2350	500	5030	10	1	13058000	1019	-29.89	0.65	12	0.00	-261.00	12023.00	13400	20240405	-41.79	6970	20240805	11.91	13400	-41.79	20240405	6970	11.91	20240805	13400	-41.79	20240405	6970	11.91	20240805	0.98	N	255440	500	65 억	114734	N	N	N	N
82	20240816	160953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7860	130	2	1.68	121831750	15524	65.81	7730	7970	7730	10040	5420	7730	7847.96	0.89	-1831	7943	7836	7693	7586	7443	7890	7640	66	2310	500	4940	10	1	13058000	1026	-30.11	0.65	12	0.12	-261.00	12023.00	13400	20240405	-41.34	6970	20240805	12.77	13400	-41.34	20240405	6970	12.77	20240805	13400	-41.34	20240405	6970	12.77	20240805	0.98	N	255440	500	65 억	116503	N	N	N	N
83	20240816	150958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7830	100	2	1.29	119982500	15288	64.81	7730	7970	7730	10040	5420	7730	7848.15	0.89	-1736	7943	7836	7693	7586	7443	7890	7640	66	2310	500	4940	10	1	13058000	1022	-30.00	0.65	12	0.12	-261.00	12023.00	13400	20240405	-41.57	6970	20240805	12.34	13400	-41.57	20240405	6970	12.34	20240805	13400	-41.57	20240405	6970	12.34	20240805	0.98	N	255440	500	65 억	116503	N	N	N	N
84	20240816	141000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7810	80	2	1.03	114345490	14564	61.74	7730	7970	7730	10040	5420	7730	7851.24	0.89	-1702	7943	7836	7693	7586	7443	7890	7640	66	2310	500	4940	10	1	13058000	1020	-29.92	0.65	12	0.11	-261.00	12023.00	13400	20240405	-41.72	6970	20240805	12.05	13400	-41.72	20240405	6970	12.05	20240805	13400	-41.72	20240405	6970	12.05	20240805	0.98	N	255440	500	65 억	116503	N	N	N	N
85	20240816	131002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7780	50	2	0.65	108391300	13800	58.50	7730	7970	7730	10040	5420	7730	7854.44	0.89	-1858	7943	7836	7693	7586	7443	7890	7640	66	2310	500	4940	10	1	13058000	1016	-29.81	0.65	12	0.11	-261.00	12023.00	13400	20240405	-41.94	6970	20240805	11.62	13400	-41.94	20240405	6970	11.62	20240805	13400	-41.94	20240405	6970	11.62	20240805	0.98	N	255440	500	65 억	116503	N	N	N	N
86	20240816	120956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7870	140	2	1.81	89219310	11347	48.10	7730	7970	7730	10040	5420	7730	7862.81	0.89	-1522	7943	7836	7693	7586	7443	7890	7640	66	2310	500	4940	10	1	13058000	1028	-30.15	0.65	12	0.09	-261.00	12023.00	13400	20240405	-41.27	6970	20240805	12.91	13400	-41.27	20240405	6970	12.91	20240805	13400	-41.27	20240405	6970	12.91	20240805	0.98	N	255440	500	65 억	116503	N	N	N	N
87	20240816	111000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7880	150	2	1.94	83985040	10686	45.30	7730	7970	7730	10040	5420	7730	7859.35	0.89	-1432	7943	7836	7693	7586	7443	7890	7640	66	2310	500	4940	10	1	13058000	1029	-30.19	0.66	12	0.08	-261.00	12023.00	13400	20240405	-41.19	6970	20240805	13.06	13400	-41.19	20240405	6970	13.06	20240805	13400	-41.19	20240405	6970	13.06	20240805	0.98	N	255440	500	65 억	116503	N	N	N	N
88	20240816	100957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7880	150	2	1.94	52315760	6668	28.27	7730	7970	7730	10040	5420	7730	7845.79	0.89	-255	7943	7836	7693	7586	7443	7890	7640	66	2310	500	4940	10	1	13058000	1029	-30.19	0.66	12	0.05	-261.00	12023.00	13400	20240405	-41.19	6970	20240805	13.06	13400	-41.19	20240405	6970	13.06	20240805	13400	-41.19	20240405	6970	13.06	20240805	0.98	N	255440	500	65 억	116503	N	N	N	N
89	20240816	090959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7840	110	2	1.42	12738860	1646	6.98	7730	7840	7730	10040	5420	7730	7739.28	0.89	481	7943	7836	7693	7586	7443	7890	7640	66	2310	500	4940	10	1	13058000	1024	-30.04	0.65	12	0.01	-261.00	12023.00	13400	20240405	-41.49	6970	20240805	12.48	13400	-41.49	20240405	6970	12.48	20240805	13400	-41.49	20240405	6970	12.48	20240805	0.98	N	255440	500	65 억	116503	N	N	N	N
90	20240814	160958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7730	130	2	1.71	181582010	23550	165.12	7600	7800	7550	9880	5320	7600	7710.49	0.84	7216	7886	7742	7546	7402	7206	7815	7475	66	2280	500	4860	10	1	13058000	1009	-29.62	0.64	12	0.18	-261.00	12023.00	13400	20240405	-42.31	6970	20240805	10.90	13400	-42.31	20240405	6970	10.90	20240805	13400	-42.31	20240405	6970	10.90	20240805	0.96	N	255440	500	65 억	109349	N	N	N	N
91	20240814	150959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7710	110	2	1.45	129469270	16836	118.05	7600	7800	7550	9880	5320	7600	7690.03	0.84	5115	7886	7742	7546	7402	7206	7815	7475	66	2280	500	4860	10	1	13058000	1007	-29.54	0.64	12	0.13	-261.00	12023.00	13400	20240405	-42.46	6970	20240805	10.62	13400	-42.46	20240405	6970	10.62	20240805	13400	-42.46	20240405	6970	10.62	20240805	0.96	N	255440	500	65 억	109349	N	N	N	N
92	20240814	141004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7740	140	2	1.84	95882310	12484	87.53	7600	7790	7550	9880	5320	7600	7680.42	0.84	2800	7886	7742	7546	7402	7206	7815	7475	66	2280	500	4860	10	1	13058000	1011	-29.66	0.64	12	0.10	-261.00	12023.00	13400	20240405	-42.24	6970	20240805	11.05	13400	-42.24	20240405	6970	11.05	20240805	13400	-42.24	20240405	6970	11.05	20240805	0.96	N	255440	500	65 억	109349	N	N	N	N
93	20240814	131002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7760	160	2	2.11	71357080	9306	65.25	7600	7770	7550	9880	5320	7600	7667.86	0.84	2523	7886	7742	7546	7402	7206	7815	7475	66	2280	500	4860	10	1	13058000	1013	-29.73	0.65	12	0.07	-261.00	12023.00	13400	20240405	-42.09	6970	20240805	11.33	13400	-42.09	20240405	6970	11.33	20240805	13400	-42.09	20240405	6970	11.33	20240805	0.96	N	255440	500	65 억	109349	N	N	N	N
94	20240814	120956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7660	60	2	0.79	36867490	4840	33.94	7600	7740	7550	9880	5320	7600	7617.25	0.84	1059	7886	7742	7546	7402	7206	7815	7475	66	2280	500	4860	10	1	13058000	1000	-29.35	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.84	6970	20240805	9.90	13400	-42.84	20240405	6970	9.90	20240805	13400	-42.84	20240405	6970	9.90	20240805	0.96	N	255440	500	65 억	109349	N	N	N	N
95	20240814	110952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7620	20	2	0.26	17855670	2342	16.42	7600	7740	7550	9880	5320	7600	7624.11	0.84	92	7886	7742	7546	7402	7206	7815	7475	66	2280	500	4860	10	1	13058000	995	-29.20	0.63	12	0.02	-261.00	12023.00	13400	20240405	-43.13	6970	20240805	9.33	13400	-43.13	20240405	6970	9.33	20240805	13400	-43.13	20240405	6970	9.33	20240805	0.96	N	255440	500	65 억	109349	N	N	N	N
96	20240814	100949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7630	30	2	0.39	12133960	1590	11.15	7600	7740	7580	9880	5320	7600	7631.42	0.84	-327	7886	7742	7546	7402	7206	7815	7475	66	2280	500	4860	10	1	13058000	996	-29.23	0.63	12	0.01	-261.00	12023.00	13400	20240405	-43.06	6970	20240805	9.47	13400	-43.06	20240405	6970	9.47	20240805	13400	-43.06	20240405	6970	9.47	20240805	0.96	N	255440	500	65 억	109349	N	N	N	N
97	20240814	091024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7740	140	2	1.84	3087100	403	2.83	7600	7740	7600	9880	5320	7600	7660.30	0.84	-126	7886	7742	7546	7402	7206	7815	7475	66	2280	500	4860	10	1	13058000	1011	-29.66	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.24	6970	20240805	11.05	13400	-42.24	20240405	6970	11.05	20240805	13400	-42.24	20240405	6970	11.05	20240805	0.96	N	255440	500	65 억	109349	N	N	N	N
98	20240813	160942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7600	20	2	0.26	104735610	13981	90.92	7580	7690	7350	9850	5310	7580	7491.28	0.87	-4426	8013	7796	7523	7306	7033	7905	7415	66	2270	500	4850	10	1	13058000	992	-29.12	0.63	12	0.11	-261.00	12023.00	13400	20240405	-43.28	6970	20240805	9.04	13400	-43.28	20240405	6970	9.04	20240805	13400	-43.28	20240405	6970	9.04	20240805	0.99	N	255440	500	65 억	113768	N	N	N	N
99	20240813	150949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7560	-20	5	-0.26	101692670	13578	88.29	7580	7690	7350	9850	5310	7580	7489.52	0.87	-4387	8013	7796	7523	7306	7033	7905	7415	66	2270	500	4850	10	1	13058000	987	-28.97	0.63	12	0.10	-261.00	12023.00	13400	20240405	-43.58	6970	20240805	8.46	13400	-43.58	20240405	6970	8.46	20240805	13400	-43.58	20240405	6970	8.46	20240805	0.99	N	255440	500	65 억	113768	N	N	N	N
100	20240813	140949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7490	-90	5	-1.19	68905950	9230	60.02	7580	7690	7350	9850	5310	7580	7465.43	0.87	-3171	8013	7796	7523	7306	7033	7905	7415	66	2270	500	4850	10	1	13058000	978	-28.70	0.62	12	0.07	-261.00	12023.00	13400	20240405	-44.10	6970	20240805	7.46	13400	-44.10	20240405	6970	7.46	20240805	13400	-44.10	20240405	6970	7.46	20240805	0.99	N	255440	500	65 억	113768	N	N	N	N
101	20240813	130949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7470	-110	5	-1.45	60298200	8081	52.55	7580	7690	7350	9850	5310	7580	7461.73	0.87	-2476	8013	7796	7523	7306	7033	7905	7415	66	2270	500	4850	10	1	13058000	975	-28.62	0.62	12	0.06	-261.00	12023.00	13400	20240405	-44.25	6970	20240805	7.17	13400	-44.25	20240405	6970	7.17	20240805	13400	-44.25	20240405	6970	7.17	20240805	0.99	N	255440	500	65 억	113768	N	N	N	N
102	20240813	120944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7480	-100	5	-1.32	48336110	6477	42.12	7580	7690	7350	9850	5310	7580	7462.73	0.87	-2274	8013	7796	7523	7306	7033	7905	7415	66	2270	500	4850	10	1	13058000	977	-28.66	0.62	12	0.05	-261.00	12023.00	13400	20240405	-44.18	6970	20240805	7.32	13400	-44.18	20240405	6970	7.32	20240805	13400	-44.18	20240405	6970	7.32	20240805	0.99	N	255440	500	65 억	113768	N	N	N	N
103	20240813	110942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	-150	5	-1.98	38649280	5185	33.72	7580	7690	7350	9850	5310	7580	7454.06	0.87	-1370	8013	7796	7523	7306	7033	7905	7415	66	2270	500	4850	10	1	13058000	970	-28.47	0.62	12	0.04	-261.00	12023.00	13400	20240405	-44.55	6970	20240805	6.60	13400	-44.55	20240405	6970	6.60	20240805	13400	-44.55	20240405	6970	6.60	20240805	0.99	N	255440	500	65 억	113768	N	N	N	N
104	20240813	100943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7470	-110	5	-1.45	14958650	1990	12.94	7580	7690	7460	9850	5310	7580	7516.91	0.87	-1282	8013	7796	7523	7306	7033	7905	7415	66	2270	500	4850	10	1	13058000	975	-28.62	0.62	12	0.02	-261.00	12023.00	13400	20240405	-44.25	6970	20240805	7.17	13400	-44.25	20240405	6970	7.17	20240805	13400	-44.25	20240405	6970	7.17	20240805	0.99	N	255440	500	65 억	113768	N	N	N	N
105	20240813	090948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7570	-10	5	-0.13	2533520	334	2.17	7580	7690	7570	9850	5310	7580	7585.39	0.87	-165	8013	7796	7523	7306	7033	7905	7415	66	2270	500	4850	10	1	13058000	988	-29.00	0.63	12	0.00	-261.00	12023.00	13400	20240405	-43.51	6970	20240805	8.61	13400	-43.51	20240405	6970	8.61	20240805	13400	-43.51	20240405	6970	8.61	20240805	0.99	N	255440	500	65 억	113768	N	N	N	N
106	20240812	160934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7580	100	2	1.34	115670850	15356	81.13	7520	7740	7250	9720	5240	7480	7532.40	0.87	680	7760	7620	7540	7400	7320	7690	7470	66	2240	500	4780	10	1	13058000	990	-29.04	0.63	12	0.12	-261.00	12023.00	13400	20240405	-43.43	6970	20240805	8.75	13400	-43.43	20240405	6970	8.75	20240805	13400	-43.43	20240405	6970	8.75	20240805	0.99	N	255440	500	65 억	113088	N	N	N	N
107	20240812	150937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7520	40	2	0.53	106674270	14162	74.82	7520	7740	7250	9720	5240	7480	7532.43	0.87	862	7760	7620	7540	7400	7320	7690	7470	66	2240	500	4780	10	1	13058000	982	-28.81	0.63	12	0.11	-261.00	12023.00	13400	20240405	-43.88	6970	20240805	7.89	13400	-43.88	20240405	6970	7.89	20240805	13400	-43.88	20240405	6970	7.89	20240805	0.99	N	255440	500	65 억	113088	N	N	N	N
108	20240812	140937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	30	2	0.40	86905540	11529	60.91	7520	7740	7250	9720	5240	7480	7537.99	0.87	1034	7760	7620	7540	7400	7320	7690	7470	66	2240	500	4780	10	1	13058000	981	-28.77	0.62	12	0.09	-261.00	12023.00	13400	20240405	-43.96	6970	20240805	7.75	13400	-43.96	20240405	6970	7.75	20240805	13400	-43.96	20240405	6970	7.75	20240805	0.99	N	255440	500	65 억	113088	N	N	N	N
109	20240812	130933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7580	100	2	1.34	79589310	10556	55.77	7520	7740	7250	9720	5240	7480	7539.72	0.87	971	7760	7620	7540	7400	7320	7690	7470	66	2240	500	4780	10	1	13058000	990	-29.04	0.63	12	0.08	-261.00	12023.00	13400	20240405	-43.43	6970	20240805	8.75	13400	-43.43	20240405	6970	8.75	20240805	13400	-43.43	20240405	6970	8.75	20240805	0.99	N	255440	500	65 억	113088	N	N	N	N
110	20240812	120933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7500	20	2	0.27	75773630	10049	53.09	7520	7740	7250	9720	5240	7480	7540.41	0.87	1262	7760	7620	7540	7400	7320	7690	7470	66	2240	500	4780	10	1	13058000	979	-28.74	0.62	12	0.08	-261.00	12023.00	13400	20240405	-44.03	6970	20240805	7.60	13400	-44.03	20240405	6970	7.60	20240805	13400	-44.03	20240405	6970	7.60	20240805	0.99	N	255440	500	65 억	113088	N	N	N	N
111	20240812	110936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	30	2	0.40	69906990	9268	48.97	7520	7740	7250	9720	5240	7480	7542.83	0.87	1308	7760	7620	7540	7400	7320	7690	7470	66	2240	500	4780	10	1	13058000	981	-28.77	0.62	12	0.07	-261.00	12023.00	13400	20240405	-43.96	6970	20240805	7.75	13400	-43.96	20240405	6970	7.75	20240805	13400	-43.96	20240405	6970	7.75	20240805	0.99	N	255440	500	65 억	113088	N	N	N	N
112	20240812	100926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7630	150	2	2.01	31549840	4132	21.83	7520	7740	7500	9720	5240	7480	7635.49	0.87	945	7760	7620	7540	7400	7320	7690	7470	66	2240	500	4780	10	1	13058000	996	-29.23	0.63	12	0.03	-261.00	12023.00	13400	20240405	-43.06	6970	20240805	9.47	13400	-43.06	20240405	6970	9.47	20240805	13400	-43.06	20240405	6970	9.47	20240805	0.99	N	255440	500	65 억	113088	N	N	N	N
113	20240812	090925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7550	70	2	0.94	550010	73	0.39	7520	7550	7520	9720	5240	7480	7534.38	0.87	8	7760	7620	7540	7400	7320	7690	7470	66	2240	500	4780	10	1	13058000	986	-28.93	0.63	12	0.00	-261.00	12023.00	13400	20240405	-43.66	6970	20240805	8.32	13400	-43.66	20240405	6970	8.32	20240805	13400	-43.66	20240405	6970	8.32	20240805	0.99	N	255440	500	65 억	113088	N	N	N	N
114	20240809	160921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7480	30	2	0.40	142074480	18914	97.38	7460	7680	7460	9680	5220	7450	7511.82	0.88	-1536	7743	7596	7453	7306	7163	7670	7380	66	2230	500	4760	10	1	13058000	977	-28.66	0.62	12	0.14	-261.00	12023.00	13400	20240405	-44.18	6970	20240805	7.32	13400	-44.18	20240405	6970	7.32	20240805	13400	-44.18	20240405	6970	7.32	20240805	1.01	N	255440	500	65 억	114624	N	N	N	N
115	20240809	150942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	60	2	0.81	64214010	8530	43.92	7460	7680	7460	9680	5220	7450	7528.02	0.88	-308	7743	7596	7453	7306	7163	7670	7380	66	2230	500	4760	10	1	13058000	981	-28.77	0.62	12	0.07	-261.00	12023.00	13400	20240405	-43.96	6970	20240805	7.75	13400	-43.96	20240405	6970	7.75	20240805	13400	-43.96	20240405	6970	7.75	20240805	1.01	N	255440	500	65 억	114624	N	N	N	N
116	20240809	140947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7520	70	2	0.94	34318750	4548	23.42	7460	7680	7460	9680	5220	7450	7545.90	0.88	363	7743	7596	7453	7306	7163	7670	7380	66	2230	500	4760	10	1	13058000	982	-28.81	0.63	12	0.03	-261.00	12023.00	13400	20240405	-43.88	6970	20240805	7.89	13400	-43.88	20240405	6970	7.89	20240805	13400	-43.88	20240405	6970	7.89	20240805	1.01	N	255440	500	65 억	114624	N	N	N	N
117	20240809	130939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7540	90	2	1.21	33018010	4375	22.53	7460	7680	7460	9680	5220	7450	7546.97	0.88	435	7743	7596	7453	7306	7163	7670	7380	66	2230	500	4760	10	1	13058000	985	-28.89	0.63	12	0.03	-261.00	12023.00	13400	20240405	-43.73	6970	20240805	8.18	13400	-43.73	20240405	6970	8.18	20240805	13400	-43.73	20240405	6970	8.18	20240805	1.01	N	255440	500	65 억	114624	N	N	N	N
118	20240809	120938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7520	70	2	0.94	32044870	4246	21.86	7460	7680	7460	9680	5220	7450	7547.07	0.88	545	7743	7596	7453	7306	7163	7670	7380	66	2230	500	4760	10	1	13058000	982	-28.81	0.63	12	0.03	-261.00	12023.00	13400	20240405	-43.88	6970	20240805	7.89	13400	-43.88	20240405	6970	7.89	20240805	13400	-43.88	20240405	6970	7.89	20240805	1.01	N	255440	500	65 억	114624	N	N	N	N
119	20240809	110932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7500	50	2	0.67	29418710	3896	20.06	7460	7680	7460	9680	5220	7450	7551.00	0.88	507	7743	7596	7453	7306	7163	7670	7380	66	2230	500	4760	10	1	13058000	979	-28.74	0.62	12	0.03	-261.00	12023.00	13400	20240405	-44.03	6970	20240805	7.60	13400	-44.03	20240405	6970	7.60	20240805	13400	-44.03	20240405	6970	7.60	20240805	1.01	N	255440	500	65 억	114624	N	N	N	N
120	20240809	100940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7580	130	2	1.74	12677000	1674	8.62	7460	7680	7460	9680	5220	7450	7572.88	0.88	201	7743	7596	7453	7306	7163	7670	7380	66	2230	500	4760	10	1	13058000	990	-29.04	0.63	12	0.01	-261.00	12023.00	13400	20240405	-43.43	6970	20240805	8.75	13400	-43.43	20240405	6970	8.75	20240805	13400	-43.43	20240405	6970	8.75	20240805	1.01	N	255440	500	65 억	114624	N	N	N	N
121	20240809	090934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7680	230	2	3.09	4570880	607	3.13	7460	7680	7460	9680	5220	7450	7530.28	0.88	401	7743	7596	7453	7306	7163	7670	7380	66	2230	500	4760	10	1	13058000	1003	-29.43	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.69	6970	20240805	10.19	13400	-42.69	20240405	6970	10.19	20240805	13400	-42.69	20240405	6970	10.19	20240805	1.01	N	255440	500	65 억	114624	N	N	N	N
122	20240808	160916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	-30	5	-0.40	143072230	19245	26.02	7410	7600	7310	9720	5240	7480	7434.25	0.92	-5121	7833	7656	7503	7326	7173	7745	7415	66	2240	500	4780	10	1	13058000	973	-28.54	0.62	12	0.15	-261.00	12023.00	13400	20240405	-44.40	6970	20240805	6.89	13400	-44.40	20240405	6970	6.89	20240805	13400	-44.40	20240405	6970	6.89	20240805	1.00	N	255440	500	65 억	119685	N	N	N	N
123	20240808	150930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7540	60	2	0.80	130271600	17528	23.70	7410	7600	7310	9720	5240	7480	7432.20	0.92	-4476	7833	7656	7503	7326	7173	7745	7415	66	2240	500	4780	10	1	13058000	985	-28.89	0.63	12	0.13	-261.00	12023.00	13400	20240405	-43.73	6970	20240805	8.18	13400	-43.73	20240405	6970	8.18	20240805	13400	-43.73	20240405	6970	8.18	20240805	1.00	N	255440	500	65 억	119685	N	N	N	N
124	20240808	140931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7440	-40	5	-0.53	40582910	5456	7.38	7410	7600	7310	9720	5240	7480	7438.22	0.92	-1878	7833	7656	7503	7326	7173	7745	7415	66	2240	500	4780	10	1	13058000	972	-28.51	0.62	12	0.04	-261.00	12023.00	13400	20240405	-44.48	6970	20240805	6.74	13400	-44.48	20240405	6970	6.74	20240805	13400	-44.48	20240405	6970	6.74	20240805	1.00	N	255440	500	65 억	119685	N	N	N	N
125	20240808	130929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7470	-10	5	-0.13	32831570	4411	5.96	7410	7600	7310	9720	5240	7480	7443.11	0.92	-1476	7833	7656	7503	7326	7173	7745	7415	66	2240	500	4780	10	1	13058000	975	-28.62	0.62	12	0.03	-261.00	12023.00	13400	20240405	-44.25	6970	20240805	7.17	13400	-44.25	20240405	6970	7.17	20240805	13400	-44.25	20240405	6970	7.17	20240805	1.00	N	255440	500	65 억	119685	N	N	N	N
126	20240808	120934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7470	-10	5	-0.13	28445680	3821	5.17	7410	7600	7310	9720	5240	7480	7444.56	0.92	-1494	7833	7656	7503	7326	7173	7745	7415	66	2240	500	4780	10	1	13058000	975	-28.62	0.62	12	0.03	-261.00	12023.00	13400	20240405	-44.25	6970	20240805	7.17	13400	-44.25	20240405	6970	7.17	20240805	13400	-44.25	20240405	6970	7.17	20240805	1.00	N	255440	500	65 억	119685	N	N	N	N
127	20240808	110928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7460	-20	5	-0.27	25516370	3428	4.64	7410	7600	7310	9720	5240	7480	7443.52	0.92	-1349	7833	7656	7503	7326	7173	7745	7415	66	2240	500	4780	10	1	13058000	974	-28.58	0.62	12	0.03	-261.00	12023.00	13400	20240405	-44.33	6970	20240805	7.03	13400	-44.33	20240405	6970	7.03	20240805	13400	-44.33	20240405	6970	7.03	20240805	1.00	N	255440	500	65 억	119685	N	N	N	N
128	20240808	100924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7360	-120	5	-1.60	21915810	2942	3.98	7410	7600	7310	9720	5240	7480	7449.29	0.92	-1330	7833	7656	7503	7326	7173	7745	7415	66	2240	500	4780	10	1	13058000	961	-28.20	0.61	12	0.02	-261.00	12023.00	13400	20240405	-45.07	6970	20240805	5.60	13400	-45.07	20240405	6970	5.60	20240805	13400	-45.07	20240405	6970	5.60	20240805	1.00	N	255440	500	65 억	119685	N	N	N	N
129	20240808	090920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7600	120	2	1.60	1975800	261	0.35	7410	7600	7400	9720	5240	7480	7570.11	0.92	-4	7833	7656	7503	7326	7173	7745	7415	66	2240	500	4780	10	1	13058000	992	-29.12	0.63	12	0.00	-261.00	12023.00	13400	20240405	-43.28	6970	20240805	9.04	13400	-43.28	20240405	6970	9.04	20240805	13400	-43.28	20240405	6970	9.04	20240805	1.00	N	255440	500	65 억	119685	N	N	N	N
130	20240807	160906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7480	30	2	0.40	559415950	73958	141.90	7380	7680	7350	9680	5220	7450	7563.99	0.97	-6986	7910	7680	7340	7110	6770	7795	7225	66	2230	500	4760	10	1	13058000	977	-28.66	0.62	12	0.57	-261.00	12023.00	13400	20240405	-44.18	6970	20240805	7.32	13400	-44.18	20240405	6970	7.32	20240805	13400	-44.18	20240405	6970	7.32	20240805	1.02	N	255440	500	65 억	126669	N	N	N	N
131	20240807	150918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	60	2	0.81	522490150	69054	132.49	7380	7680	7350	9680	5220	7450	7566.42	0.97	-4633	7910	7680	7340	7110	6770	7795	7225	66	2230	500	4760	10	1	13058000	981	-28.77	0.62	12	0.53	-261.00	12023.00	13400	20240405	-43.96	6970	20240805	7.75	13400	-43.96	20240405	6970	7.75	20240805	13400	-43.96	20240405	6970	7.75	20240805	1.02	N	255440	500	65 억	126669	N	N	N	N
132	20240807	140925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7590	140	2	1.88	103749630	13877	26.63	7380	7680	7350	9680	5220	7450	7476.40	0.97	-230	7910	7680	7340	7110	6770	7795	7225	66	2230	500	4760	10	1	13058000	991	-29.08	0.63	12	0.11	-261.00	12023.00	13400	20240405	-43.36	6970	20240805	8.90	13400	-43.36	20240405	6970	8.90	20240805	13400	-43.36	20240405	6970	8.90	20240805	1.02	N	255440	500	65 억	126669	N	N	N	N
133	20240807	130918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7530	80	2	1.07	79666450	10675	20.48	7380	7680	7350	9680	5220	7450	7462.92	0.97	-372	7910	7680	7340	7110	6770	7795	7225	66	2230	500	4760	10	1	13058000	983	-28.85	0.63	12	0.08	-261.00	12023.00	13400	20240405	-43.81	6970	20240805	8.03	13400	-43.81	20240405	6970	8.03	20240805	13400	-43.81	20240405	6970	8.03	20240805	1.02	N	255440	500	65 억	126669	N	N	N	N
134	20240807	120921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	60	2	0.81	70616380	9472	18.17	7380	7680	7350	9680	5220	7450	7455.28	0.97	-334	7910	7680	7340	7110	6770	7795	7225	66	2230	500	4760	10	1	13058000	981	-28.77	0.62	12	0.07	-261.00	12023.00	13400	20240405	-43.96	6970	20240805	7.75	13400	-43.96	20240405	6970	7.75	20240805	13400	-43.96	20240405	6970	7.75	20240805	1.02	N	255440	500	65 억	126669	N	N	N	N
135	20240807	110920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7550	100	2	1.34	63242530	8492	16.29	7380	7680	7350	9680	5220	7450	7447.30	0.97	-602	7910	7680	7340	7110	6770	7795	7225	66	2230	500	4760	10	1	13058000	986	-28.93	0.63	12	0.07	-261.00	12023.00	13400	20240405	-43.66	6970	20240805	8.32	13400	-43.66	20240405	6970	8.32	20240805	13400	-43.66	20240405	6970	8.32	20240805	1.02	N	255440	500	65 억	126669	N	N	N	N
136	20240807	100913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	-30	5	-0.40	23395480	3138	6.02	7380	7680	7350	9680	5220	7450	7455.56	0.97	-757	7910	7680	7340	7110	6770	7795	7225	66	2230	500	4760	10	1	13058000	969	-28.43	0.62	12	0.02	-261.00	12023.00	13400	20240405	-44.63	6970	20240805	6.46	13400	-44.63	20240405	6970	6.46	20240805	13400	-44.63	20240405	6970	6.46	20240805	1.02	N	255440	500	65 억	126669	N	N	N	N
137	20240807	090941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7460	10	2	0.13	5021730	670	1.29	7380	7680	7380	9680	5220	7450	7496.08	0.97	-149	7910	7680	7340	7110	6770	7795	7225	66	2230	500	4760	10	1	13058000	974	-28.58	0.62	12	0.01	-261.00	12023.00	13400	20240405	-44.33	6970	20240805	7.03	13400	-44.33	20240405	6970	7.03	20240805	13400	-44.33	20240405	6970	7.03	20240805	1.02	N	255440	500	65 억	126669	N	N	N	N
138	20240806	160902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	430	2	6.13	381670360	52020	28.90	7000	7570	7000	9120	4920	7020	7341.87	0.92	6306	7866	7442	7206	6782	6546	7325	6665	66	2100	500	4490	10	1	13058000	973	-28.54	0.62	12	0.40	-261.00	12023.00	13400	20240405	-44.40	6970	20240805	6.89	13400	-44.40	20240405	6970	6.89	20240805	13400	-44.40	20240405	6970	6.89	20240805	1.00	N	255440	500	65 억	120295	N	N	N	N
139	20240806	150915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7550	530	2	7.55	352898870	48182	26.76	7000	7570	7000	9120	4920	7020	7330.74	0.92	6306	7866	7442	7206	6782	6546	7325	6665	66	2100	500	4490	10	1	13058000	986	-28.93	0.63	12	0.37	-261.00	12023.00	13400	20240405	-43.66	6970	20240805	8.32	13400	-43.66	20240405	6970	8.32	20240805	13400	-43.66	20240405	6970	8.32	20240805	1.00	N	255440	500	65 억	120295	N	N	N	N
140	20240806	140911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	330	2	4.70	252765190	34749	19.30	7000	7490	7000	9120	4920	7020	7281.55	0.92	2170	7866	7442	7206	6782	6546	7325	6665	66	2100	500	4490	10	1	13058000	960	-28.16	0.61	12	0.27	-261.00	12023.00	13400	20240405	-45.15	6970	20240805	5.45	13400	-45.15	20240405	6970	5.45	20240805	13400	-45.15	20240405	6970	5.45	20240805	1.00	N	255440	500	65 억	120295	N	N	N	N
141	20240806	130914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	400	2	5.70	227088360	31280	17.38	7000	7490	7000	9120	4920	7020	7267.78	0.92	1408	7866	7442	7206	6782	6546	7325	6665	66	2100	500	4490	10	1	13058000	969	-28.43	0.62	12	0.24	-261.00	12023.00	13400	20240405	-44.63	6970	20240805	6.46	13400	-44.63	20240405	6970	6.46	20240805	13400	-44.63	20240405	6970	6.46	20240805	1.00	N	255440	500	65 억	120295	N	N	N	N
142	20240806	120916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7340	320	2	4.56	199379980	27540	15.30	7000	7490	7000	9120	4920	7020	7247.93	0.92	1297	7866	7442	7206	6782	6546	7325	6665	66	2100	500	4490	10	1	13058000	958	-28.12	0.61	12	0.21	-261.00	12023.00	13400	20240405	-45.22	6970	20240805	5.31	13400	-45.22	20240405	6970	5.31	20240805	13400	-45.22	20240405	6970	5.31	20240805	1.00	N	255440	500	65 억	120295	N	N	N	N
143	20240806	110903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	290	2	4.13	180885990	25011	13.89	7000	7490	7000	9120	4920	7020	7241.10	0.92	1105	7866	7442	7206	6782	6546	7325	6665	66	2100	500	4490	10	1	13058000	955	-28.01	0.61	12	0.19	-261.00	12023.00	13400	20240405	-45.45	6970	20240805	4.88	13400	-45.45	20240405	6970	4.88	20240805	13400	-45.45	20240405	6970	4.88	20240805	1.00	N	255440	500	65 억	120295	N	N	N	N
144	20240806	100903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7440	420	2	5.98	134519810	18622	10.34	7000	7490	7000	9120	4920	7020	7235.26	0.92	2334	7866	7442	7206	6782	6546	7325	6665	66	2100	500	4490	10	1	13058000	972	-28.51	0.62	12	0.14	-261.00	12023.00	13400	20240405	-44.48	6970	20240805	6.74	13400	-44.48	20240405	6970	6.74	20240805	13400	-44.48	20240405	6970	6.74	20240805	1.00	N	255440	500	65 억	120295	N	N	N	N
145	20240806	090911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	140	2	1.99	38282490	5399	3.00	7000	7250	7000	9120	4920	7020	7106.73	0.92	-814	7866	7442	7206	6782	6546	7325	6665	66	2100	500	4490	10	1	13058000	935	-27.43	0.60	12	0.04	-261.00	12023.00	13400	20240405	-46.57	6970	20240805	2.73	13400	-46.57	20240405	6970	2.73	20240805	13400	-46.57	20240405	6970	2.73	20240805	1.00	N	255440	500	65 억	120295	N	N	N	N
146	20240805	160852	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7020	-800	5	-10.23	1273578660	179582	348.18	7620	7630	6970	10160	5480	7820	7091.91	1.59	-86884	8306	8062	7856	7612	7406	7960	7510	66	2340	500	5000	10	1	13058000	917	-26.90	0.58	12	1.38	-261.00	12023.00	13400	20240405	-47.61	6970	20240805	0.72	13400	-47.61	20240405	6970	0.72	20240805	13400	-47.61	20240405	6970	0.72	20240805	1.01	N	255440	500	65 억	207558	N	N	N	N
147	20240805	150908	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6970	-850	5	-10.87	1125988090	158424	307.15	7620	7630	6970	10160	5480	7820	7107.43	1.59	-82795	8306	8062	7856	7612	7406	7960	7510	66	2340	500	5000	10	1	13058000	910	-26.70	0.58	12	1.21	-261.00	12023.00	13400	20240405	-47.99	6970	20240805	0.00	13400	-47.99	20240405	6970	0.00	20240805	13400	-47.99	20240405	6970	0.00	20240805	1.01	N	255440	500	65 억	207558	N	N	N	N
148	20240805	140909	58	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7100	-720	5	-9.21	554074040	76646	148.60	7620	7630	7050	10160	5480	7820	7229.00	1.59	-25884	8306	8062	7856	7612	7406	7960	7510	66	2340	500	5000	10	1	13058000	927	-27.20	0.59	12	0.59	-261.00	12023.00	13400	20240405	-47.01	7050	20240805	0.71	13400	-47.01	20240405	7050	0.71	20240805	13400	-47.01	20240405	7050	0.71	20240805	1.01	N	255440	500	65 억	207558	N	N	N	N
149	20240805	130907	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7060	-760	5	-9.72	505288110	69746	135.22	7620	7630	7060	10160	5480	7820	7244.69	1.59	-21948	8306	8062	7856	7612	7406	7960	7510	66	2340	500	5000	10	1	13058000	922	-27.05	0.59	12	0.53	-261.00	12023.00	13400	20240405	-47.31	7060	20240805	0.00	13400	-47.31	20240405	7060	0.00	20240805	13400	-47.31	20240405	7060	0.00	20240805	1.01	N	255440	500	65 억	207558	N	N	N	N
150	20240805	120903	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7150	-670	5	-8.57	409881820	56328	109.21	7620	7630	7110	10160	5480	7820	7276.70	1.59	-15496	8306	8062	7856	7612	7406	7960	7510	66	2340	500	5000	10	1	13058000	934	-27.39	0.59	12	0.43	-261.00	12023.00	13400	20240405	-46.64	7110	20240805	0.56	13400	-46.64	20240405	7110	0.56	20240805	13400	-46.64	20240405	7110	0.56	20240805	1.01	N	255440	500	65 억	207558	N	N	N	N
151	20240805	110900	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7150	-670	5	-8.57	337378740	46187	89.55	7620	7630	7130	10160	5480	7820	7304.63	1.59	-11432	8306	8062	7856	7612	7406	7960	7510	66	2340	500	5000	10	1	13058000	934	-27.39	0.59	12	0.35	-261.00	12023.00	13400	20240405	-46.64	7130	20240805	0.28	13400	-46.64	20240405	7130	0.28	20240805	13400	-46.64	20240405	7130	0.28	20240805	1.01	N	255440	500	65 억	207558	N	N	N	N
152	20240805	100859	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7250	-570	5	-7.29	233595260	31790	61.63	7620	7630	7230	10160	5480	7820	7348.07	1.59	-4079	8306	8062	7856	7612	7406	7960	7510	66	2340	500	5000	10	1	13058000	947	-27.78	0.60	12	0.24	-261.00	12023.00	13400	20240405	-45.90	7230	20240805	0.28	13400	-45.90	20240405	7230	0.28	20240805	13400	-45.90	20240405	7230	0.28	20240805	1.01	N	255440	500	65 억	207558	N	N	N	N
153	20240805	090854	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7330	-490	5	-6.27	80104540	10728	20.80	7620	7630	7280	10160	5480	7820	7466.87	1.59	-2191	8306	8062	7856	7612	7406	7960	7510	66	2340	500	5000	10	1	13058000	957	-28.08	0.61	12	0.08	-261.00	12023.00	13400	20240405	-45.30	7280	20240805	0.69	13400	-45.30	20240405	7280	0.69	20240805	13400	-45.30	20240405	7280	0.69	20240805	1.01	N	255440	500	65 억	207558	N	N	N	N
154	20240802	160846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7820	-280	5	-3.46	393220450	50442	125.43	8000	8100	7650	10530	5670	8100	7795.46	1.69	-12840	8733	8416	8083	7766	7433	8250	7600	66	2430	500	5180	10	1	13058000	1021	-29.96	0.65	12	0.39	-261.00	12023.00	13400	20240405	-41.64	7460	20240722	4.83	13400	-41.64	20240405	7460	4.83	20240722	13400	-41.64	20240405	7460	4.83	20240722	0.93	N	255440	500	65 억	220592	N	N	N	N
155	20240802	150846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7740	-360	5	-4.44	358731560	46026	114.45	8000	8100	7650	10530	5670	8100	7794.11	1.69	-11811	8733	8416	8083	7766	7433	8250	7600	66	2430	500	5180	10	1	13058000	1011	-29.66	0.64	12	0.35	-261.00	12023.00	13400	20240405	-42.24	7460	20240722	3.75	13400	-42.24	20240405	7460	3.75	20240722	13400	-42.24	20240405	7460	3.75	20240722	0.93	N	255440	500	65 억	220592	N	N	N	N
156	20240802	140850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7690	-410	5	-5.06	272515450	34799	86.53	8000	8100	7680	10530	5670	8100	7831.13	1.69	-12674	8733	8416	8083	7766	7433	8250	7600	66	2430	500	5180	10	1	13058000	1004	-29.46	0.64	12	0.27	-261.00	12023.00	13400	20240405	-42.61	7460	20240722	3.08	13400	-42.61	20240405	7460	3.08	20240722	13400	-42.61	20240405	7460	3.08	20240722	0.93	N	255440	500	65 억	220592	N	N	N	N
157	20240802	130846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7830	-270	5	-3.33	178632000	22695	56.43	8000	8100	7790	10530	5670	8100	7870.98	1.69	-11473	8733	8416	8083	7766	7433	8250	7600	66	2430	500	5180	10	1	13058000	1022	-30.00	0.65	12	0.17	-261.00	12023.00	13400	20240405	-41.57	7460	20240722	4.96	13400	-41.57	20240405	7460	4.96	20240722	13400	-41.57	20240405	7460	4.96	20240722	0.93	N	255440	500	65 억	220592	N	N	N	N
158	20240802	120847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7910	-190	5	-2.35	111832380	14165	35.22	8000	8100	7840	10530	5670	8100	7894.98	1.69	-7093	8733	8416	8083	7766	7433	8250	7600	66	2430	500	5180	10	1	13058000	1033	-30.31	0.66	12	0.11	-261.00	12023.00	13400	20240405	-40.97	7460	20240722	6.03	13400	-40.97	20240405	7460	6.03	20240722	13400	-40.97	20240405	7460	6.03	20240722	0.93	N	255440	500	65 억	220592	N	N	N	N
159	20240802	110846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	-200	5	-2.47	85468900	10817	26.90	8000	8100	7840	10530	5670	8100	7901.35	1.69	-5439	8733	8416	8083	7766	7433	8250	7600	66	2430	500	5180	10	1	13058000	1032	-30.27	0.66	12	0.08	-261.00	12023.00	13400	20240405	-41.04	7460	20240722	5.90	13400	-41.04	20240405	7460	5.90	20240722	13400	-41.04	20240405	7460	5.90	20240722	0.93	N	255440	500	65 억	220592	N	N	N	N
160	20240802	100842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7940	-160	5	-1.98	68393540	8658	21.53	8000	8100	7840	10530	5670	8100	7899.46	1.69	-4889	8733	8416	8083	7766	7433	8250	7600	66	2430	500	5180	10	1	13058000	1037	-30.42	0.66	12	0.07	-261.00	12023.00	13400	20240405	-40.75	7460	20240722	6.43	13400	-40.75	20240405	7460	6.43	20240722	13400	-40.75	20240405	7460	6.43	20240722	0.93	N	255440	500	65 억	220592	N	N	N	N
161	20240802	090849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7920	-180	5	-2.22	4560460	571	1.42	8000	8100	7920	10530	5670	8100	7986.80	1.69	-221	8733	8416	8083	7766	7433	8250	7600	66	2430	500	5180	10	1	13058000	1034	-30.34	0.66	12	0.00	-261.00	12023.00	13400	20240405	-40.90	7460	20240722	6.17	13400	-40.90	20240405	7460	6.17	20240722	13400	-40.90	20240405	7460	6.17	20240722	0.93	N	255440	500	65 억	220592	N	N	N	N
162	20240801	160842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	-80	5	-0.98	316010470	38890	79.45	8310	8400	7750	10630	5730	8180	8125.82	1.64	6029	8340	8260	8200	8120	8060	8230	8090	66	2450	500	5230	10	1	13058000	1058	-31.03	0.67	12	0.30	-261.00	12023.00	13400	20240405	-39.55	7460	20240722	8.58	13400	-39.55	20240405	7460	8.58	20240722	13400	-39.55	20240405	7460	8.58	20240722	0.94	N	255440	500	65 억	214563	N	N	N	N
163	20240801	150904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	-30	5	-0.37	310448170	38204	78.05	8310	8400	7750	10630	5730	8180	8126.06	1.64	5884	8340	8260	8200	8120	8060	8230	8090	66	2450	500	5230	10	1	13058000	1064	-31.23	0.68	12	0.29	-261.00	12023.00	13400	20240405	-39.18	7460	20240722	9.25	13400	-39.18	20240405	7460	9.25	20240722	13400	-39.18	20240405	7460	9.25	20240722	0.94	N	255440	500	65 억	214563	N	N	N	N
164	20240801	140855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	-30	5	-0.37	155808040	19123	39.07	8310	8400	7750	10630	5730	8180	8147.68	1.64	6103	8340	8260	8200	8120	8060	8230	8090	66	2450	500	5230	10	1	13058000	1064	-31.23	0.68	12	0.15	-261.00	12023.00	13400	20240405	-39.18	7460	20240722	9.25	13400	-39.18	20240405	7460	9.25	20240722	13400	-39.18	20240405	7460	9.25	20240722	0.94	N	255440	500	65 억	214563	N	N	N	N
165	20240801	130846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	-30	5	-0.37	88357740	10879	22.23	8310	8400	7750	10630	5730	8180	8121.86	1.64	2897	8340	8260	8200	8120	8060	8230	8090	66	2450	500	5230	10	1	13058000	1064	-31.23	0.68	12	0.08	-261.00	12023.00	13400	20240405	-39.18	7460	20240722	9.25	13400	-39.18	20240405	7460	9.25	20240722	13400	-39.18	20240405	7460	9.25	20240722	0.94	N	255440	500	65 억	214563	N	N	N	N
166	20240801	120850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	-80	5	-0.98	70376110	8666	17.70	8310	8400	7750	10630	5730	8180	8120.95	1.64	1732	8340	8260	8200	8120	8060	8230	8090	66	2450	500	5230	10	1	13058000	1058	-31.03	0.67	12	0.07	-261.00	12023.00	13400	20240405	-39.55	7460	20240722	8.58	13400	-39.55	20240405	7460	8.58	20240722	13400	-39.55	20240405	7460	8.58	20240722	0.94	N	255440	500	65 억	214563	N	N	N	N
167	20240801	110851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8110	-70	5	-0.86	53490010	6585	13.45	8310	8400	7750	10630	5730	8180	8123.01	1.64	1122	8340	8260	8200	8120	8060	8230	8090	66	2450	500	5230	10	1	13058000	1059	-31.07	0.67	12	0.05	-261.00	12023.00	13400	20240405	-39.48	7460	20240722	8.71	13400	-39.48	20240405	7460	8.71	20240722	13400	-39.48	20240405	7460	8.71	20240722	0.94	N	255440	500	65 억	214563	N	N	N	N
168	20240801	100846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8060	-120	5	-1.47	41486800	5102	10.42	8310	8400	7750	10630	5730	8180	8131.48	1.64	1026	8340	8260	8200	8120	8060	8230	8090	66	2450	500	5230	10	1	13058000	1052	-30.88	0.67	12	0.04	-261.00	12023.00	13400	20240405	-39.85	7460	20240722	8.04	13400	-39.85	20240405	7460	8.04	20240722	13400	-39.85	20240405	7460	8.04	20240722	0.94	N	255440	500	65 억	214563	N	N	N	N
169	20240801	090838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8280	100	2	1.22	2807040	336	0.69	8310	8400	8280	10630	5730	8180	8354.29	1.64	-117	8340	8260	8200	8120	8060	8230	8090	66	2450	500	5230	10	1	13058000	1081	-31.72	0.69	12	0.00	-261.00	12023.00	13400	20240405	-38.21	7460	20240722	10.99	13400	-38.21	20240405	7460	10.99	20240722	13400	-38.21	20240405	7460	10.99	20240722	0.94	N	255440	500	65 억	214563	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History