KissMeData/306620/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1915	35	2	1.86	149697045	78332	70.88	1880	1930	1865	2440	1316	1880	1911.06	0.30	38553	1970	1925	1891	1846	1812	1908	1829	43	560	100	1310	1	1	42608149	816	-15.70	1.82	12	0.18	-122.00	1050.00	3420	20240430	-44.01	1851	20240806	3.46	3420	-44.01	20240430	1851	3.46	20240806	3420	-44.01	20240430	1851	3.46	20240806	1.14	N	306620	100	42 억	126017	N	N	N	N
3	20240830	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1923	43	2	2.29	146464188	76645	69.35	1880	1930	1865	2440	1316	1880	1910.94	0.30	38073	1970	1925	1891	1846	1812	1908	1829	43	560	100	1310	1	1	42608149	819	-15.76	1.83	12	0.18	-122.00	1050.00	3420	20240430	-43.77	1851	20240806	3.89	3420	-43.77	20240430	1851	3.89	20240806	3420	-43.77	20240430	1851	3.89	20240806	1.14	N	306620	100	42 억	126017	N	N	N	N
4	20240830	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1926	46	2	2.45	104691277	54895	49.67	1880	1930	1865	2440	1316	1880	1907.12	0.30	21598	1970	1925	1891	1846	1812	1908	1829	43	560	100	1310	1	1	42608149	821	-15.79	1.83	12	0.13	-122.00	1050.00	3420	20240430	-43.68	1851	20240806	4.05	3420	-43.68	20240430	1851	4.05	20240806	3420	-43.68	20240430	1851	4.05	20240806	1.14	N	306620	100	42 억	126017	N	N	N	N
5	20240830	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1902	22	2	1.17	57515742	30210	27.33	1880	1922	1865	2440	1316	1880	1903.86	0.30	3755	1970	1925	1891	1846	1812	1908	1829	43	560	100	1310	1	1	42608149	810	-15.59	1.81	12	0.07	-122.00	1050.00	3420	20240430	-44.39	1851	20240806	2.76	3420	-44.39	20240430	1851	2.76	20240806	3420	-44.39	20240430	1851	2.76	20240806	1.14	N	306620	100	42 억	126017	N	N	N	N
6	20240830	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1911	31	2	1.65	45205786	23753	21.49	1880	1922	1865	2440	1316	1880	1903.16	0.30	1027	1970	1925	1891	1846	1812	1908	1829	43	560	100	1310	1	1	42608149	814	-15.66	1.82	12	0.06	-122.00	1050.00	3420	20240430	-44.12	1851	20240806	3.24	3420	-44.12	20240430	1851	3.24	20240806	3420	-44.12	20240430	1851	3.24	20240806	1.14	N	306620	100	42 억	126017	N	N	N	N
7	20240830	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1901	21	2	1.12	37013814	19454	17.60	1880	1922	1865	2440	1316	1880	1902.63	0.30	1044	1970	1925	1891	1846	1812	1908	1829	43	560	100	1310	1	1	42608149	810	-15.58	1.81	12	0.05	-122.00	1050.00	3420	20240430	-44.42	1851	20240806	2.70	3420	-44.42	20240430	1851	2.70	20240806	3420	-44.42	20240430	1851	2.70	20240806	1.14	N	306620	100	42 억	126017	N	N	N	N
8	20240830	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1902	22	2	1.17	19224930	10109	9.15	1880	1922	1865	2440	1316	1880	1901.76	0.30	1142	1970	1925	1891	1846	1812	1908	1829	43	560	100	1310	1	1	42608149	810	-15.59	1.81	12	0.02	-122.00	1050.00	3420	20240430	-44.39	1851	20240806	2.76	3420	-44.39	20240430	1851	2.76	20240806	3420	-44.39	20240430	1851	2.76	20240806	1.14	N	306620	100	42 억	126017	N	N	N	N
9	20240830	091137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1917	37	2	1.97	2853686	1506	1.36	1880	1922	1865	2440	1316	1880	1894.88	0.30	1044	1970	1925	1891	1846	1812	1908	1829	43	560	100	1310	1	1	42608149	817	-15.71	1.83	12	0.00	-122.00	1050.00	3420	20240430	-43.95	1851	20240806	3.57	3420	-43.95	20240430	1851	3.57	20240806	3420	-43.95	20240430	1851	3.57	20240806	1.14	N	306620	100	42 억	126017	N	N	N	N
10	20240829	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1880	-56	5	-2.89	207565921	110521	140.03	1913	1936	1857	2515	1356	1936	1878.07	0.29	798	2012	1973	1949	1910	1886	1962	1899	43	579	100	1350	1	1	42608149	801	-15.41	1.79	12	0.26	-122.00	1050.00	3420	20240430	-45.03	1851	20240806	1.57	3420	-45.03	20240430	1851	1.57	20240806	3420	-45.03	20240430	1851	1.57	20240806	1.13	N	306620	100	42 억	125219	N	N	N	N
11	20240829	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1877	-59	5	-3.05	198986238	105956	134.24	1913	1936	1857	2515	1356	1936	1878.01	0.29	798	2012	1973	1949	1910	1886	1962	1899	43	579	100	1350	1	1	42608149	800	-15.39	1.79	12	0.25	-122.00	1050.00	3420	20240430	-45.12	1851	20240806	1.40	3420	-45.12	20240430	1851	1.40	20240806	3420	-45.12	20240430	1851	1.40	20240806	1.13	N	306620	100	42 억	125219	N	N	N	N
12	20240829	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1878	-58	5	-3.00	179430506	95522	121.02	1913	1936	1857	2515	1356	1936	1878.42	0.29	1770	2012	1973	1949	1910	1886	1962	1899	43	579	100	1350	1	1	42608149	800	-15.39	1.79	12	0.22	-122.00	1050.00	3420	20240430	-45.09	1851	20240806	1.46	3420	-45.09	20240430	1851	1.46	20240806	3420	-45.09	20240430	1851	1.46	20240806	1.13	N	306620	100	42 억	125219	N	N	N	N
13	20240829	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1878	-58	5	-3.00	174766661	93034	117.87	1913	1936	1857	2515	1356	1936	1878.52	0.29	2547	2012	1973	1949	1910	1886	1962	1899	43	579	100	1350	1	1	42608149	800	-15.39	1.79	12	0.22	-122.00	1050.00	3420	20240430	-45.09	1851	20240806	1.46	3420	-45.09	20240430	1851	1.46	20240806	3420	-45.09	20240430	1851	1.46	20240806	1.13	N	306620	100	42 억	125219	N	N	N	N
14	20240829	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1872	-64	5	-3.31	147846941	78618	99.61	1913	1936	1857	2515	1356	1936	1880.57	0.29	4491	2012	1973	1949	1910	1886	1962	1899	43	579	100	1350	1	1	42608149	798	-15.34	1.78	12	0.18	-122.00	1050.00	3420	20240430	-45.26	1851	20240806	1.13	3420	-45.26	20240430	1851	1.13	20240806	3420	-45.26	20240430	1851	1.13	20240806	1.13	N	306620	100	42 억	125219	N	N	N	N
15	20240829	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1882	-54	5	-2.79	103667888	54960	69.63	1913	1936	1857	2515	1356	1936	1886.24	0.29	5529	2012	1973	1949	1910	1886	1962	1899	43	579	100	1350	1	1	42608149	802	-15.43	1.79	12	0.13	-122.00	1050.00	3420	20240430	-44.97	1851	20240806	1.67	3420	-44.97	20240430	1851	1.67	20240806	3420	-44.97	20240430	1851	1.67	20240806	1.13	N	306620	100	42 억	125219	N	N	N	N
16	20240829	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1884	-52	5	-2.69	93307218	49455	62.66	1913	1936	1857	2515	1356	1936	1886.71	0.29	6616	2012	1973	1949	1910	1886	1962	1899	43	579	100	1350	1	1	42608149	803	-15.44	1.79	12	0.12	-122.00	1050.00	3420	20240430	-44.91	1851	20240806	1.78	3420	-44.91	20240430	1851	1.78	20240806	3420	-44.91	20240430	1851	1.78	20240806	1.13	N	306620	100	42 억	125219	N	N	N	N
17	20240829	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1929	-7	5	-0.36	4608199	2400	3.04	1913	1936	1913	2515	1356	1936	1920.08	0.29	-909	2012	1973	1949	1910	1886	1962	1899	43	579	100	1350	1	1	42608149	822	-15.81	1.84	12	0.01	-122.00	1050.00	3420	20240430	-43.60	1851	20240806	4.21	3420	-43.60	20240430	1851	4.21	20240806	3420	-43.60	20240430	1851	4.21	20240806	1.13	N	306620	100	42 억	125219	N	N	N	N
18	20240828	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1936	-37	5	-1.88	152696083	78553	160.20	1988	1988	1925	2560	1382	1973	1943.86	0.36	-27895	2003	1987	1964	1948	1925	1976	1937	43	587	100	1380	1	1	42608149	825	-15.87	1.84	12	0.18	-122.00	1050.00	3420	20240430	-43.39	1851	20240806	4.59	3420	-43.39	20240430	1851	4.59	20240806	3420	-43.39	20240430	1851	4.59	20240806	1.13	N	306620	100	42 억	153114	N	N	N	N
19	20240828	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1937	-36	5	-1.82	146116829	75150	153.26	1988	1988	1925	2560	1382	1973	1944.34	0.36	-27860	2003	1987	1964	1948	1925	1976	1937	43	587	100	1380	1	1	42608149	825	-15.88	1.84	12	0.18	-122.00	1050.00	3420	20240430	-43.36	1851	20240806	4.65	3420	-43.36	20240430	1851	4.65	20240806	3420	-43.36	20240430	1851	4.65	20240806	1.13	N	306620	100	42 억	153114	N	N	N	N
20	20240828	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1938	-35	5	-1.77	130996232	67344	137.34	1988	1988	1925	2560	1382	1973	1945.18	0.36	-23355	2003	1987	1964	1948	1925	1976	1937	43	587	100	1380	1	1	42608149	826	-15.89	1.85	12	0.16	-122.00	1050.00	3420	20240430	-43.33	1851	20240806	4.70	3420	-43.33	20240430	1851	4.70	20240806	3420	-43.33	20240430	1851	4.70	20240806	1.13	N	306620	100	42 억	153114	N	N	N	N
21	20240828	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1940	-33	5	-1.67	88586045	45407	92.60	1988	1988	1938	2560	1382	1973	1950.93	0.36	-21071	2003	1987	1964	1948	1925	1976	1937	43	587	100	1380	1	1	42608149	827	-15.90	1.85	12	0.11	-122.00	1050.00	3420	20240430	-43.27	1851	20240806	4.81	3420	-43.27	20240430	1851	4.81	20240806	3420	-43.27	20240430	1851	4.81	20240806	1.13	N	306620	100	42 억	153114	N	N	N	N
22	20240828	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1944	-29	5	-1.47	72228449	36976	75.41	1988	1988	1944	2560	1382	1973	1953.39	0.36	-19722	2003	1987	1964	1948	1925	1976	1937	43	587	100	1380	1	1	42608149	828	-15.93	1.85	12	0.09	-122.00	1050.00	3420	20240430	-43.16	1851	20240806	5.02	3420	-43.16	20240430	1851	5.02	20240806	3420	-43.16	20240430	1851	5.02	20240806	1.13	N	306620	100	42 억	153114	N	N	N	N
23	20240828	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1949	-24	5	-1.22	44520176	22742	46.38	1988	1988	1947	2560	1382	1973	1957.62	0.36	-10547	2003	1987	1964	1948	1925	1976	1937	43	587	100	1380	1	1	42608149	830	-15.98	1.86	12	0.05	-122.00	1050.00	3420	20240430	-43.01	1851	20240806	5.29	3420	-43.01	20240430	1851	5.29	20240806	3420	-43.01	20240430	1851	5.29	20240806	1.13	N	306620	100	42 억	153114	N	N	N	N
24	20240828	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1969	-4	5	-0.20	23672361	12074	24.62	1988	1988	1955	2560	1382	1973	1960.61	0.36	-3399	2003	1987	1964	1948	1925	1976	1937	43	587	100	1380	1	1	42608149	839	-16.14	1.88	12	0.03	-122.00	1050.00	3420	20240430	-42.43	1851	20240806	6.37	3420	-42.43	20240430	1851	6.37	20240806	3420	-42.43	20240430	1851	6.37	20240806	1.13	N	306620	100	42 억	153114	N	N	N	N
25	20240828	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1975	2	2	0.10	6992838	3566	7.27	1988	1988	1958	2560	1382	1973	1960.98	0.36	-510	2003	1987	1964	1948	1925	1976	1937	43	587	100	1380	1	1	42608149	842	-16.19	1.88	12	0.01	-122.00	1050.00	3420	20240430	-42.25	1851	20240806	6.70	3420	-42.25	20240430	1851	6.70	20240806	3420	-42.25	20240430	1851	6.70	20240806	1.13	N	306620	100	42 억	153114	N	N	N	N
26	20240827	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1973	-7	5	-0.35	95864027	49033	56.83	1980	1980	1941	2570	1386	1980	1954.91	0.36	1451	2034	2006	1992	1964	1950	2000	1958	43	590	100	1380	1	1	42608149	841	-16.17	1.88	12	0.12	-122.00	1050.00	3420	20240430	-42.31	1851	20240806	6.59	3420	-42.31	20240430	1851	6.59	20240806	3420	-42.31	20240430	1851	6.59	20240806	1.13	N	306620	100	42 억	151662	N	N	N	N
27	20240827	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1960	-20	5	-1.01	88244834	45159	52.34	1980	1980	1941	2570	1386	1980	1954.09	0.36	1790	2034	2006	1992	1964	1950	2000	1958	43	590	100	1380	1	1	42608149	835	-16.07	1.87	12	0.11	-122.00	1050.00	3420	20240430	-42.69	1851	20240806	5.89	3420	-42.69	20240430	1851	5.89	20240806	3420	-42.69	20240430	1851	5.89	20240806	1.13	N	306620	100	42 억	151662	N	N	N	N
28	20240827	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1958	-22	5	-1.11	79702558	40793	47.28	1980	1980	1941	2570	1386	1980	1953.83	0.36	1585	2034	2006	1992	1964	1950	2000	1958	43	590	100	1380	1	1	42608149	834	-16.05	1.86	12	0.10	-122.00	1050.00	3420	20240430	-42.75	1851	20240806	5.78	3420	-42.75	20240430	1851	5.78	20240806	3420	-42.75	20240430	1851	5.78	20240806	1.13	N	306620	100	42 억	151662	N	N	N	N
29	20240827	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1955	-25	5	-1.26	74989254	38383	44.48	1980	1980	1941	2570	1386	1980	1953.71	0.36	1293	2034	2006	1992	1964	1950	2000	1958	43	590	100	1380	1	1	42608149	833	-16.02	1.86	12	0.09	-122.00	1050.00	3420	20240430	-42.84	1851	20240806	5.62	3420	-42.84	20240430	1851	5.62	20240806	3420	-42.84	20240430	1851	5.62	20240806	1.13	N	306620	100	42 억	151662	N	N	N	N
30	20240827	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1956	-24	5	-1.21	71741728	36721	42.56	1980	1980	1941	2570	1386	1980	1953.70	0.36	1306	2034	2006	1992	1964	1950	2000	1958	43	590	100	1380	1	1	42608149	833	-16.03	1.86	12	0.09	-122.00	1050.00	3420	20240430	-42.81	1851	20240806	5.67	3420	-42.81	20240430	1851	5.67	20240806	3420	-42.81	20240430	1851	5.67	20240806	1.13	N	306620	100	42 억	151662	N	N	N	N
31	20240827	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1956	-24	5	-1.21	67968862	34791	40.32	1980	1980	1941	2570	1386	1980	1953.63	0.36	2086	2034	2006	1992	1964	1950	2000	1958	43	590	100	1380	1	1	42608149	833	-16.03	1.86	12	0.08	-122.00	1050.00	3420	20240430	-42.81	1851	20240806	5.67	3420	-42.81	20240430	1851	5.67	20240806	3420	-42.81	20240430	1851	5.67	20240806	1.13	N	306620	100	42 억	151662	N	N	N	N
32	20240827	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1965	-15	5	-0.76	56402379	28871	33.46	1980	1980	1941	2570	1386	1980	1953.60	0.36	3660	2034	2006	1992	1964	1950	2000	1958	43	590	100	1380	1	1	42608149	837	-16.11	1.87	12	0.07	-122.00	1050.00	3420	20240430	-42.54	1851	20240806	6.16	3420	-42.54	20240430	1851	6.16	20240806	3420	-42.54	20240430	1851	6.16	20240806	1.13	N	306620	100	42 억	151662	N	N	N	N
33	20240827	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1959	-21	5	-1.06	7353583	3739	4.33	1980	1980	1959	2570	1386	1980	1966.72	0.36	-715	2034	2006	1992	1964	1950	2000	1958	43	590	100	1380	1	1	42608149	835	-16.06	1.87	12	0.01	-122.00	1050.00	3420	20240430	-42.72	1851	20240806	5.83	3420	-42.72	20240430	1851	5.83	20240806	3420	-42.72	20240430	1851	5.83	20240806	1.13	N	306620	100	42 억	151662	N	N	N	N
34	20240826	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1980	-20	5	-1.00	170862914	86010	226.76	2000	2020	1978	2600	1400	2000	1986.55	0.42	-29006	2053	2026	2003	1976	1953	2040	1990	43	600	100	1400	1	1	42608149	844	-16.23	1.89	12	0.20	-122.00	1050.00	3420	20240430	-42.11	1851	20240806	6.97	3420	-42.11	20240430	1851	6.97	20240806	3420	-42.11	20240430	1851	6.97	20240806	1.13	N	306620	100	42 억	180663	N	N	N	N
35	20240826	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1985	-15	5	-0.75	156100831	78555	207.11	2000	2020	1978	2600	1400	2000	1987.15	0.42	-28326	2053	2026	2003	1976	1953	2040	1990	43	600	100	1400	1	1	42608149	846	-16.27	1.89	12	0.18	-122.00	1050.00	3420	20240430	-41.96	1851	20240806	7.24	3420	-41.96	20240430	1851	7.24	20240806	3420	-41.96	20240430	1851	7.24	20240806	1.13	N	306620	100	42 억	180663	N	N	N	N
36	20240826	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1989	-11	5	-0.55	128556498	64662	170.48	2000	2020	1980	2600	1400	2000	1988.13	0.42	-26156	2053	2026	2003	1976	1953	2040	1990	43	600	100	1400	1	1	42608149	847	-16.30	1.89	12	0.15	-122.00	1050.00	3420	20240430	-41.84	1851	20240806	7.46	3420	-41.84	20240430	1851	7.46	20240806	3420	-41.84	20240430	1851	7.46	20240806	1.13	N	306620	100	42 억	180663	N	N	N	N
37	20240826	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1990	-10	5	-0.50	83645347	42032	110.81	2000	2020	1982	2600	1400	2000	1990.04	0.42	-23855	2053	2026	2003	1976	1953	2040	1990	43	600	100	1400	1	1	42608149	848	-16.31	1.90	12	0.10	-122.00	1050.00	3420	20240430	-41.81	1851	20240806	7.51	3420	-41.81	20240430	1851	7.51	20240806	3420	-41.81	20240430	1851	7.51	20240806	1.13	N	306620	100	42 억	180663	N	N	N	N
38	20240826	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1992	-8	5	-0.40	71979661	36151	95.31	2000	2020	1985	2600	1400	2000	1991.08	0.42	-19089	2053	2026	2003	1976	1953	2040	1990	43	600	100	1400	1	1	42608149	849	-16.33	1.90	12	0.08	-122.00	1050.00	3420	20240430	-41.75	1851	20240806	7.62	3420	-41.75	20240430	1851	7.62	20240806	3420	-41.75	20240430	1851	7.62	20240806	1.13	N	306620	100	42 억	180663	N	N	N	N
39	20240826	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1994	-6	5	-0.30	46833489	23506	61.97	2000	2020	1985	2600	1400	2000	1992.41	0.42	-12584	2053	2026	2003	1976	1953	2040	1990	43	600	100	1400	1	1	42608149	850	-16.34	1.90	12	0.06	-122.00	1050.00	3420	20240430	-41.70	1851	20240806	7.73	3420	-41.70	20240430	1851	7.73	20240806	3420	-41.70	20240430	1851	7.73	20240806	1.13	N	306620	100	42 억	180663	N	N	N	N
40	20240826	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1994	-6	5	-0.30	30433166	15269	40.26	2000	2020	1985	2600	1400	2000	1993.13	0.42	-7700	2053	2026	2003	1976	1953	2040	1990	43	600	100	1400	1	1	42608149	850	-16.34	1.90	12	0.04	-122.00	1050.00	3420	20240430	-41.70	1851	20240806	7.73	3420	-41.70	20240430	1851	7.73	20240806	3420	-41.70	20240430	1851	7.73	20240806	1.13	N	306620	100	42 억	180663	N	N	N	N
41	20240826	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1993	-7	5	-0.35	6893468	3448	9.09	2000	2020	1987	2600	1400	2000	1999.27	0.42	-999	2053	2026	2003	1976	1953	2040	1990	43	600	100	1400	1	1	42608149	849	-16.34	1.90	12	0.01	-122.00	1050.00	3420	20240430	-41.73	1851	20240806	7.67	3420	-41.73	20240430	1851	7.67	20240806	3420	-41.73	20240430	1851	7.67	20240806	1.13	N	306620	100	42 억	180663	N	N	N	N
42	20240823	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	0	3	0.00	75579422	37777	34.03	1997	2030	1980	2600	1400	2000	2000.67	0.45	-10389	2050	2024	2004	1978	1958	2015	1969	43	600	100	1400	5	1	42608149	852	-16.39	1.90	12	0.09	-122.00	1050.00	3420	20240430	-41.52	1851	20240806	8.05	3420	-41.52	20240430	1851	8.05	20240806	3420	-41.52	20240430	1851	8.05	20240806	1.13	N	306620	100	42 억	190620	N	N	N	N
43	20240823	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	0	3	0.00	74055518	37015	33.34	1997	2030	1980	2600	1400	2000	2000.69	0.45	-10389	2050	2024	2004	1978	1958	2015	1969	43	600	100	1400	5	1	42608149	852	-16.39	1.90	12	0.09	-122.00	1050.00	3420	20240430	-41.52	1851	20240806	8.05	3420	-41.52	20240430	1851	8.05	20240806	3420	-41.52	20240430	1851	8.05	20240806	1.13	N	306620	100	42 억	190620	N	N	N	N
44	20240823	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1998	-2	5	-0.10	69469920	34721	31.28	1997	2030	1980	2600	1400	2000	2000.80	0.45	-10246	2050	2024	2004	1978	1958	2015	1969	43	600	100	1400	1	1	42608149	851	-16.38	1.90	12	0.08	-122.00	1050.00	3420	20240430	-41.58	1851	20240806	7.94	3420	-41.58	20240430	1851	7.94	20240806	3420	-41.58	20240430	1851	7.94	20240806	1.13	N	306620	100	42 억	190620	N	N	N	N
45	20240823	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1997	-3	5	-0.15	62689886	31327	28.22	1997	2030	1980	2600	1400	2000	2001.15	0.45	-10080	2050	2024	2004	1978	1958	2015	1969	43	600	100	1400	1	1	42608149	851	-16.37	1.90	12	0.07	-122.00	1050.00	3420	20240430	-41.61	1851	20240806	7.89	3420	-41.61	20240430	1851	7.89	20240806	3420	-41.61	20240430	1851	7.89	20240806	1.13	N	306620	100	42 억	190620	N	N	N	N
46	20240823	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1996	-4	5	-0.20	54443853	27194	24.50	1997	2030	1980	2600	1400	2000	2002.05	0.45	-9897	2050	2024	2004	1978	1958	2015	1969	43	600	100	1400	1	1	42608149	850	-16.36	1.90	12	0.06	-122.00	1050.00	3420	20240430	-41.64	1851	20240806	7.83	3420	-41.64	20240430	1851	7.83	20240806	3420	-41.64	20240430	1851	7.83	20240806	1.13	N	306620	100	42 억	190620	N	N	N	N
47	20240823	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	10	2	0.50	47036392	23485	21.16	1997	2030	1980	2600	1400	2000	2002.83	0.45	-6360	2050	2024	2004	1978	1958	2015	1969	43	600	100	1400	5	1	42608149	856	-16.48	1.91	12	0.06	-122.00	1050.00	3420	20240430	-41.23	1851	20240806	8.59	3420	-41.23	20240430	1851	8.59	20240806	3420	-41.23	20240430	1851	8.59	20240806	1.13	N	306620	100	42 억	190620	N	N	N	N
48	20240823	101109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	15	2	0.75	35130062	17554	15.81	1997	2030	1980	2600	1400	2000	2001.26	0.45	-3563	2050	2024	2004	1978	1958	2015	1969	43	600	100	1400	5	1	42608149	859	-16.52	1.92	12	0.04	-122.00	1050.00	3420	20240430	-41.08	1851	20240806	8.86	3420	-41.08	20240430	1851	8.86	20240806	3420	-41.08	20240430	1851	8.86	20240806	1.13	N	306620	100	42 억	190620	N	N	N	N
49	20240823	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1998	-2	5	-0.10	21705571	10860	9.78	1997	2030	1980	2600	1400	2000	1998.67	0.45	-2438	2050	2024	2004	1978	1958	2015	1969	43	600	100	1400	1	1	42608149	851	-16.38	1.90	12	0.03	-122.00	1050.00	3420	20240430	-41.58	1851	20240806	7.94	3420	-41.58	20240430	1851	7.94	20240806	3420	-41.58	20240430	1851	7.94	20240806	1.13	N	306620	100	42 억	190620	N	N	N	N
50	20240822	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-30	5	-1.48	221106801	110617	207.48	2030	2030	1984	2635	1425	2030	1998.85	0.49	-18808	2083	2056	2028	2001	1973	2042	1987	43	605	100	1420	5	1	42608149	852	-16.39	1.90	12	0.26	-122.00	1050.00	3420	20240430	-41.52	1851	20240806	8.05	3420	-41.52	20240430	1851	8.05	20240806	3420	-41.52	20240430	1851	8.05	20240806	1.15	N	306620	100	42 억	209434	N	Y	N	N
51	20240822	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-30	5	-1.48	213412614	106759	200.24	2030	2030	1984	2635	1425	2030	1999.01	0.49	-18386	2083	2056	2028	2001	1973	2042	1987	43	605	100	1420	5	1	42608149	852	-16.39	1.90	12	0.25	-122.00	1050.00	3420	20240430	-41.52	1851	20240806	8.05	3420	-41.52	20240430	1851	8.05	20240806	3420	-41.52	20240430	1851	8.05	20240806	1.15	N	306620	100	42 억	209434	N	N	N	N
52	20240822	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1993	-37	5	-1.82	196722118	98387	184.54	2030	2030	1984	2635	1425	2030	1999.47	0.49	-17684	2083	2056	2028	2001	1973	2042	1987	43	605	100	1420	1	1	42608149	849	-16.34	1.90	12	0.23	-122.00	1050.00	3420	20240430	-41.73	1851	20240806	7.67	3420	-41.73	20240430	1851	7.67	20240806	3420	-41.73	20240430	1851	7.67	20240806	1.15	N	306620	100	42 억	209434	N	N	N	N
53	20240822	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1999	-31	5	-1.53	168868162	84445	158.39	2030	2030	1984	2635	1425	2030	1999.74	0.49	-16929	2083	2056	2028	2001	1973	2042	1987	43	605	100	1420	1	1	42608149	852	-16.39	1.90	12	0.20	-122.00	1050.00	3420	20240430	-41.55	1851	20240806	8.00	3420	-41.55	20240430	1851	8.00	20240806	3420	-41.55	20240430	1851	8.00	20240806	1.15	N	306620	100	42 억	209434	N	N	N	N
54	20240822	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-20	5	-0.99	73095661	36409	68.29	2030	2030	1995	2635	1425	2030	2007.63	0.49	-1014	2083	2056	2028	2001	1973	2042	1987	43	605	100	1420	5	1	42608149	856	-16.48	1.91	12	0.09	-122.00	1050.00	3420	20240430	-41.23	1851	20240806	8.59	3420	-41.23	20240430	1851	8.59	20240806	3420	-41.23	20240430	1851	8.59	20240806	1.15	N	306620	100	42 억	209434	N	N	N	N
55	20240822	111104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-20	5	-0.99	49439471	24624	46.19	2030	2030	1995	2635	1425	2030	2007.78	0.49	920	2083	2056	2028	2001	1973	2042	1987	43	605	100	1420	5	1	42608149	856	-16.48	1.91	12	0.06	-122.00	1050.00	3420	20240430	-41.23	1851	20240806	8.59	3420	-41.23	20240430	1851	8.59	20240806	3420	-41.23	20240430	1851	8.59	20240806	1.15	N	306620	100	42 억	209434	N	N	N	N
56	20240822	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-10	5	-0.49	33096846	16485	30.92	2030	2030	1995	2635	1425	2030	2007.69	0.49	1018	2083	2056	2028	2001	1973	2042	1987	43	605	100	1420	5	1	42608149	861	-16.56	1.92	12	0.04	-122.00	1050.00	3420	20240430	-40.94	1851	20240806	9.13	3420	-40.94	20240430	1851	9.13	20240806	3420	-40.94	20240430	1851	9.13	20240806	1.15	N	306620	100	42 억	209434	N	N	N	N
57	20240822	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	0	3	0.00	351190	173	0.32	2030	2030	2030	2635	1425	2030	2030.00	0.49	0	2083	2056	2028	2001	1973	2042	1987	43	605	100	1420	5	1	42608149	865	-16.64	1.93	12	0.00	-122.00	1050.00	3420	20240430	-40.64	1851	20240806	9.67	3420	-40.64	20240430	1851	9.67	20240806	3420	-40.64	20240430	1851	9.67	20240806	1.15	N	306620	100	42 억	209434	N	N	N	N
58	20240821	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-5	5	-0.25	107515920	53298	68.31	2035	2055	2000	2645	1425	2035	2017.26	0.50	-3477	2085	2060	2030	2005	1975	2072	2017	43	610	100	1420	5	1	42608149	865	-16.64	1.93	12	0.13	-122.00	1050.00	3420	20240430	-40.64	1851	20240806	9.67	3420	-40.64	20240430	1851	9.67	20240806	3420	-40.64	20240430	1851	9.67	20240806	1.14	N	306620	100	42 억	213606	N	N	N	N
59	20240821	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-5	5	-0.25	102580960	50846	65.16	2035	2055	2000	2645	1425	2035	2017.48	0.50	-3473	2085	2060	2030	2005	1975	2072	2017	43	610	100	1420	5	1	42608149	865	-16.64	1.93	12	0.12	-122.00	1050.00	3420	20240430	-40.64	1851	20240806	9.67	3420	-40.64	20240430	1851	9.67	20240806	3420	-40.64	20240430	1851	9.67	20240806	1.14	N	306620	100	42 억	213606	N	N	N	N
60	20240821	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	0	3	0.00	100059650	49601	63.57	2035	2055	2000	2645	1425	2035	2017.29	0.50	-3033	2085	2060	2030	2005	1975	2072	2017	43	610	100	1420	5	1	42608149	867	-16.68	1.94	12	0.12	-122.00	1050.00	3420	20240430	-40.50	1851	20240806	9.94	3420	-40.50	20240430	1851	9.94	20240806	3420	-40.50	20240430	1851	9.94	20240806	1.14	N	306620	100	42 억	213606	N	N	N	N
61	20240821	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	-10	5	-0.49	90935515	45095	57.79	2035	2055	2000	2645	1425	2035	2016.53	0.50	-2082	2085	2060	2030	2005	1975	2072	2017	43	610	100	1420	5	1	42608149	863	-16.60	1.93	12	0.11	-122.00	1050.00	3420	20240430	-40.79	1851	20240806	9.40	3420	-40.79	20240430	1851	9.40	20240806	3420	-40.79	20240430	1851	9.40	20240806	1.14	N	306620	100	42 억	213606	N	N	N	N
62	20240821	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-15	5	-0.74	86064010	42685	54.71	2035	2055	2000	2645	1425	2035	2016.26	0.50	-1806	2085	2060	2030	2005	1975	2072	2017	43	610	100	1420	5	1	42608149	861	-16.56	1.92	12	0.10	-122.00	1050.00	3420	20240430	-40.94	1851	20240806	9.13	3420	-40.94	20240430	1851	9.13	20240806	3420	-40.94	20240430	1851	9.13	20240806	1.14	N	306620	100	42 억	213606	N	N	N	N
63	20240821	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-15	5	-0.74	54939365	27247	34.92	2035	2055	2005	2645	1425	2035	2016.35	0.50	6931	2085	2060	2030	2005	1975	2072	2017	43	610	100	1420	5	1	42608149	861	-16.56	1.92	12	0.06	-122.00	1050.00	3420	20240430	-40.94	1851	20240806	9.13	3420	-40.94	20240430	1851	9.13	20240806	3420	-40.94	20240430	1851	9.13	20240806	1.14	N	306620	100	42 억	213606	N	N	N	N
64	20240821	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-15	5	-0.74	51715655	25650	32.87	2035	2055	2005	2645	1425	2035	2016.20	0.50	7509	2085	2060	2030	2005	1975	2072	2017	43	610	100	1420	5	1	42608149	861	-16.56	1.92	12	0.06	-122.00	1050.00	3420	20240430	-40.94	1851	20240806	9.13	3420	-40.94	20240430	1851	9.13	20240806	3420	-40.94	20240430	1851	9.13	20240806	1.14	N	306620	100	42 억	213606	N	N	N	N
65	20240821	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	10	2	0.49	6622485	3235	4.15	2035	2055	2030	2645	1425	2035	2047.14	0.50	-1268	2085	2060	2030	2005	1975	2072	2017	43	610	100	1420	5	1	42608149	871	-16.76	1.95	12	0.01	-122.00	1050.00	3420	20240430	-40.20	1851	20240806	10.48	3420	-40.20	20240430	1851	10.48	20240806	3420	-40.20	20240430	1851	10.48	20240806	1.14	N	306620	100	42 억	213606	N	N	N	N
66	20240820	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	25	2	1.24	158308025	77892	54.82	2020	2055	2000	2610	1410	2010	2032.40	0.44	25970	2102	2056	2024	1978	1946	2040	1962	43	600	100	1400	5	1	42608149	867	-16.68	1.94	12	0.18	-122.00	1050.00	3420	20240430	-40.50	1851	20240806	9.94	3420	-40.50	20240430	1851	9.94	20240806	3420	-40.50	20240430	1851	9.94	20240806	1.14	N	306620	100	42 억	187642	N	N	N	N
67	20240820	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	25	2	1.24	153748145	75646	53.24	2020	2055	2000	2610	1410	2010	2032.47	0.44	24531	2102	2056	2024	1978	1946	2040	1962	43	600	100	1400	5	1	42608149	867	-16.68	1.94	12	0.18	-122.00	1050.00	3420	20240430	-40.50	1851	20240806	9.94	3420	-40.50	20240430	1851	9.94	20240806	3420	-40.50	20240430	1851	9.94	20240806	1.14	N	306620	100	42 억	187642	N	N	N	N
68	20240820	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	30	2	1.49	125801120	61937	43.59	2020	2055	2000	2610	1410	2010	2031.11	0.44	23998	2102	2056	2024	1978	1946	2040	1962	43	600	100	1400	5	1	42608149	869	-16.72	1.94	12	0.15	-122.00	1050.00	3420	20240430	-40.35	1851	20240806	10.21	3420	-40.35	20240430	1851	10.21	20240806	3420	-40.35	20240430	1851	10.21	20240806	1.14	N	306620	100	42 억	187642	N	N	N	N
69	20240820	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	35	2	1.74	104000210	51194	36.03	2020	2055	2000	2610	1410	2010	2031.49	0.44	19278	2102	2056	2024	1978	1946	2040	1962	43	600	100	1400	5	1	42608149	871	-16.76	1.95	12	0.12	-122.00	1050.00	3420	20240430	-40.20	1851	20240806	10.48	3420	-40.20	20240430	1851	10.48	20240806	3420	-40.20	20240430	1851	10.48	20240806	1.14	N	306620	100	42 억	187642	N	N	N	N
70	20240820	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	20	2	1.00	53279290	26401	18.58	2020	2040	2000	2610	1410	2010	2018.08	0.44	10370	2102	2056	2024	1978	1946	2040	1962	43	600	100	1400	5	1	42608149	865	-16.64	1.93	12	0.06	-122.00	1050.00	3420	20240430	-40.64	1851	20240806	9.67	3420	-40.64	20240430	1851	9.67	20240806	3420	-40.64	20240430	1851	9.67	20240806	1.14	N	306620	100	42 억	187642	N	N	N	N
71	20240820	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	10	2	0.50	27440310	13638	9.60	2020	2040	2000	2610	1410	2010	2012.05	0.44	5459	2102	2056	2024	1978	1946	2040	1962	43	600	100	1400	5	1	42608149	861	-16.56	1.92	12	0.03	-122.00	1050.00	3420	20240430	-40.94	1851	20240806	9.13	3420	-40.94	20240430	1851	9.13	20240806	3420	-40.94	20240430	1851	9.13	20240806	1.14	N	306620	100	42 억	187642	N	N	N	N
72	20240820	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	10	2	0.50	12662630	6293	4.43	2020	2040	2000	2610	1410	2010	2012.18	0.44	1384	2102	2056	2024	1978	1946	2040	1962	43	600	100	1400	5	1	42608149	861	-16.56	1.92	12	0.01	-122.00	1050.00	3420	20240430	-40.94	1851	20240806	9.13	3420	-40.94	20240430	1851	9.13	20240806	3420	-40.94	20240430	1851	9.13	20240806	1.14	N	306620	100	42 억	187642	N	N	N	N
73	20240820	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	20	2	1.00	1576315	784	0.55	2020	2040	2000	2610	1410	2010	2010.61	0.44	-56	2102	2056	2024	1978	1946	2040	1962	43	600	100	1400	5	1	42608149	865	-16.64	1.93	12	0.00	-122.00	1050.00	3420	20240430	-40.64	1851	20240806	9.67	3420	-40.64	20240430	1851	9.67	20240806	3420	-40.64	20240430	1851	9.67	20240806	1.14	N	306620	100	42 억	187642	N	N	N	N
74	20240819	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-35	5	-1.71	284825908	142038	122.92	2045	2070	1992	2655	1435	2045	2005.28	0.50	-27334	2188	2116	2078	2006	1968	2097	1987	43	610	100	1430	5	1	42608149	856	-16.48	1.91	12	0.33	-122.00	1050.00	3420	20240430	-41.23	1851	20240806	8.59	3420	-41.23	20240430	1851	8.59	20240806	3420	-41.23	20240430	1851	8.59	20240806	1.14	N	306620	100	42 억	214565	N	N	N	N
75	20240819	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-45	5	-2.20	256740244	127967	110.74	2045	2070	1992	2655	1435	2045	2006.30	0.50	-24963	2188	2116	2078	2006	1968	2097	1987	43	610	100	1430	5	1	42608149	852	-16.39	1.90	12	0.30	-122.00	1050.00	3420	20240430	-41.52	1851	20240806	8.05	3420	-41.52	20240430	1851	8.05	20240806	3420	-41.52	20240430	1851	8.05	20240806	1.14	N	306620	100	42 억	214565	N	N	N	N
76	20240819	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-45	5	-2.20	207491498	103338	89.43	2045	2070	1992	2655	1435	2045	2007.89	0.50	-15879	2188	2116	2078	2006	1968	2097	1987	43	610	100	1430	5	1	42608149	852	-16.39	1.90	12	0.24	-122.00	1050.00	3420	20240430	-41.52	1851	20240806	8.05	3420	-41.52	20240430	1851	8.05	20240806	3420	-41.52	20240430	1851	8.05	20240806	1.14	N	306620	100	42 억	214565	N	N	N	N
77	20240819	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-40	5	-1.96	151839850	75487	65.33	2045	2070	1999	2655	1435	2045	2011.47	0.50	-10088	2188	2116	2078	2006	1968	2097	1987	43	610	100	1430	5	1	42608149	854	-16.43	1.91	12	0.18	-122.00	1050.00	3420	20240430	-41.37	1851	20240806	8.32	3420	-41.37	20240430	1851	8.32	20240806	3420	-41.37	20240430	1851	8.32	20240806	1.14	N	306620	100	42 억	214565	N	N	N	N
78	20240819	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1999	-46	5	-2.25	118777554	58967	51.03	2045	2070	1999	2655	1435	2045	2014.31	0.50	-12234	2188	2116	2078	2006	1968	2097	1987	43	610	100	1430	1	1	42608149	852	-16.39	1.90	12	0.14	-122.00	1050.00	3420	20240430	-41.55	1851	20240806	8.00	3420	-41.55	20240430	1851	8.00	20240806	3420	-41.55	20240430	1851	8.00	20240806	1.14	N	306620	100	42 억	214565	N	N	N	N
79	20240819	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-45	5	-2.20	88951405	44073	38.14	2045	2070	2000	2655	1435	2045	2018.27	0.50	-11640	2188	2116	2078	2006	1968	2097	1987	43	610	100	1430	5	1	42608149	852	-16.39	1.90	12	0.10	-122.00	1050.00	3420	20240430	-41.52	1851	20240806	8.05	3420	-41.52	20240430	1851	8.05	20240806	3420	-41.52	20240430	1851	8.05	20240806	1.14	N	306620	100	42 억	214565	N	N	N	N
80	20240819	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-35	5	-1.71	50791980	25083	21.71	2045	2070	2000	2655	1435	2045	2024.96	0.50	-724	2188	2116	2078	2006	1968	2097	1987	43	610	100	1430	5	1	42608149	856	-16.48	1.91	12	0.06	-122.00	1050.00	3420	20240430	-41.23	1851	20240806	8.59	3420	-41.23	20240430	1851	8.59	20240806	3420	-41.23	20240430	1851	8.59	20240806	1.14	N	306620	100	42 억	214565	N	N	N	N
81	20240819	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-10	5	-0.49	7927230	3898	3.37	2045	2070	2020	2655	1435	2045	2033.67	0.50	-192	2188	2116	2078	2006	1968	2097	1987	43	610	100	1430	5	1	42608149	867	-16.68	1.94	12	0.01	-122.00	1050.00	3420	20240430	-40.50	1851	20240806	9.94	3420	-40.50	20240430	1851	9.94	20240806	3420	-40.50	20240430	1851	9.94	20240806	1.14	N	306620	100	42 억	214565	N	N	N	N
82	20240816	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	-20	5	-0.97	237984050	115451	163.33	2070	2150	2040	2680	1450	2065	2061.78	0.51	-6728	2145	2105	2075	2035	2005	2125	2055	43	615	100	1440	5	1	42608149	871	-16.76	1.95	12	0.27	-122.00	1050.00	3420	20240430	-40.20	1851	20240806	10.48	3420	-40.20	20240430	1851	10.48	20240806	3420	-40.20	20240430	1851	10.48	20240806	1.13	N	306620	100	42 억	217418	N	N	N	N
83	20240816	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	-10	5	-0.48	215103795	104271	147.51	2070	2150	2040	2680	1450	2065	2062.93	0.51	-7446	2145	2105	2075	2035	2005	2125	2055	43	615	100	1440	5	1	42608149	876	-16.84	1.96	12	0.24	-122.00	1050.00	3420	20240430	-39.91	1851	20240806	11.02	3420	-39.91	20240430	1851	11.02	20240806	3420	-39.91	20240430	1851	11.02	20240806	1.13	N	306620	100	42 억	217418	N	N	N	N
84	20240816	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-15	5	-0.73	200878165	97341	137.71	2070	2150	2040	2680	1450	2065	2063.65	0.51	-7534	2145	2105	2075	2035	2005	2125	2055	43	615	100	1440	5	1	42608149	873	-16.80	1.95	12	0.23	-122.00	1050.00	3420	20240430	-40.06	1851	20240806	10.75	3420	-40.06	20240430	1851	10.75	20240806	3420	-40.06	20240430	1851	10.75	20240806	1.13	N	306620	100	42 억	217418	N	N	N	N
85	20240816	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-15	5	-0.73	175867625	85128	120.43	2070	2150	2040	2680	1450	2065	2065.92	0.51	-7642	2145	2105	2075	2035	2005	2125	2055	43	615	100	1440	5	1	42608149	873	-16.80	1.95	12	0.20	-122.00	1050.00	3420	20240430	-40.06	1851	20240806	10.75	3420	-40.06	20240430	1851	10.75	20240806	3420	-40.06	20240430	1851	10.75	20240806	1.13	N	306620	100	42 억	217418	N	N	N	N
86	20240816	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-5	5	-0.24	156823550	75837	107.29	2070	2150	2045	2680	1450	2065	2067.90	0.51	-1601	2145	2105	2075	2035	2005	2125	2055	43	615	100	1440	5	1	42608149	878	-16.89	1.96	12	0.18	-122.00	1050.00	3420	20240430	-39.77	1851	20240806	11.29	3420	-39.77	20240430	1851	11.29	20240806	3420	-39.77	20240430	1851	11.29	20240806	1.13	N	306620	100	42 억	217418	N	N	N	N
87	20240816	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	0	3	0.00	116842300	56376	79.75	2070	2150	2055	2680	1450	2065	2072.55	0.51	-534	2145	2105	2075	2035	2005	2125	2055	43	615	100	1440	5	1	42608149	880	-16.93	1.97	12	0.13	-122.00	1050.00	3420	20240430	-39.62	1851	20240806	11.56	3420	-39.62	20240430	1851	11.56	20240806	3420	-39.62	20240430	1851	11.56	20240806	1.13	N	306620	100	42 억	217418	N	N	N	N
88	20240816	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2085	20	2	0.97	49158240	23625	33.42	2070	2150	2070	2680	1450	2065	2080.77	0.51	-1644	2145	2105	2075	2035	2005	2125	2055	43	615	100	1440	5	1	42608149	888	-17.09	1.99	12	0.06	-122.00	1050.00	3420	20240430	-39.04	1851	20240806	12.64	3420	-39.04	20240430	1851	12.64	20240806	3420	-39.04	20240430	1851	12.64	20240806	1.13	N	306620	100	42 억	217418	N	N	N	N
89	20240816	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	40	2	1.94	24417755	11735	16.60	2070	2150	2070	2680	1450	2065	2080.76	0.51	1741	2145	2105	2075	2035	2005	2125	2055	43	615	100	1440	5	1	42608149	897	-17.25	2.00	12	0.03	-122.00	1050.00	3420	20240430	-38.45	1851	20240806	13.72	3420	-38.45	20240430	1851	13.72	20240806	3420	-38.45	20240430	1851	13.72	20240806	1.13	N	306620	100	42 억	217418	N	N	N	N
90	20240814	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	25	2	1.23	146855180	70687	155.19	2045	2115	2045	2650	1430	2040	2077.54	0.47	15888	2103	2071	2053	2021	2003	2062	2012	43	610	100	1420	5	1	42608149	880	-16.93	1.97	12	0.17	-122.00	1050.00	3420	20240430	-39.62	1851	20240806	11.56	3420	-39.62	20240430	1851	11.56	20240806	3420	-39.62	20240430	1851	11.56	20240806	1.13	N	306620	100	42 억	201630	N	N	N	N
91	20240814	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2085	45	2	2.21	133029660	64033	140.58	2045	2115	2045	2650	1430	2040	2077.52	0.47	14968	2103	2071	2053	2021	2003	2062	2012	43	610	100	1420	5	1	42608149	888	-17.09	1.99	12	0.15	-122.00	1050.00	3420	20240430	-39.04	1851	20240806	12.64	3420	-39.04	20240430	1851	12.64	20240806	3420	-39.04	20240430	1851	12.64	20240806	1.13	N	306620	100	42 억	201630	N	N	N	N
92	20240814	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	40	2	1.96	119227620	57383	125.98	2045	2115	2045	2650	1430	2040	2077.75	0.47	16271	2103	2071	2053	2021	2003	2062	2012	43	610	100	1420	5	1	42608149	886	-17.05	1.98	12	0.13	-122.00	1050.00	3420	20240430	-39.18	1851	20240806	12.37	3420	-39.18	20240430	1851	12.37	20240806	3420	-39.18	20240430	1851	12.37	20240806	1.13	N	306620	100	42 억	201630	N	N	N	N
93	20240814	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2075	35	2	1.72	110292270	53071	116.51	2045	2115	2045	2650	1430	2040	2078.20	0.47	14857	2103	2071	2053	2021	2003	2062	2012	43	610	100	1420	5	1	42608149	884	-17.01	1.98	12	0.12	-122.00	1050.00	3420	20240430	-39.33	1851	20240806	12.10	3420	-39.33	20240430	1851	12.10	20240806	3420	-39.33	20240430	1851	12.10	20240806	1.13	N	306620	100	42 억	201630	N	N	N	N
94	20240814	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2075	35	2	1.72	61325730	29589	64.96	2045	2085	2045	2650	1430	2040	2072.59	0.47	2800	2103	2071	2053	2021	2003	2062	2012	43	610	100	1420	5	1	42608149	884	-17.01	1.98	12	0.07	-122.00	1050.00	3420	20240430	-39.33	1851	20240806	12.10	3420	-39.33	20240430	1851	12.10	20240806	3420	-39.33	20240430	1851	12.10	20240806	1.13	N	306620	100	42 억	201630	N	N	N	N
95	20240814	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	30	2	1.47	57065915	27532	60.44	2045	2085	2045	2650	1430	2040	2072.71	0.47	2213	2103	2071	2053	2021	2003	2062	2012	43	610	100	1420	5	1	42608149	882	-16.97	1.97	12	0.06	-122.00	1050.00	3420	20240430	-39.47	1851	20240806	11.83	3420	-39.47	20240430	1851	11.83	20240806	3420	-39.47	20240430	1851	11.83	20240806	1.13	N	306620	100	42 억	201630	N	N	N	N
96	20240814	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	40	2	1.96	37777455	18212	39.98	2045	2085	2045	2650	1430	2040	2074.32	0.47	895	2103	2071	2053	2021	2003	2062	2012	43	610	100	1420	5	1	42608149	886	-17.05	1.98	12	0.04	-122.00	1050.00	3420	20240430	-39.18	1851	20240806	12.37	3420	-39.18	20240430	1851	12.37	20240806	3420	-39.18	20240430	1851	12.37	20240806	1.13	N	306620	100	42 억	201630	N	N	N	N
97	20240814	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	30	2	1.47	2867825	1391	3.05	2045	2085	2045	2650	1430	2040	2061.70	0.47	-1013	2103	2071	2053	2021	2003	2062	2012	43	610	100	1420	5	1	42608149	882	-16.97	1.97	12	0.00	-122.00	1050.00	3420	20240430	-39.47	1851	20240806	11.83	3420	-39.47	20240430	1851	11.83	20240806	3420	-39.47	20240430	1851	11.83	20240806	1.13	N	306620	100	42 억	201630	N	N	N	N
98	20240813	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	-20	5	-0.97	92835340	45221	101.42	2060	2085	2035	2675	1445	2060	2052.93	0.49	-5491	2173	2116	2048	1991	1923	2145	2020	43	615	100	1440	5	1	42608149	869	-16.72	1.94	12	0.11	-122.00	1050.00	3420	20240430	-40.35	1851	20240806	10.21	3420	-40.35	20240430	1851	10.21	20240806	3420	-40.35	20240430	1851	10.21	20240806	1.13	N	306620	100	42 억	207223	N	N	N	N
99	20240813	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-10	5	-0.49	79462135	38672	86.74	2060	2085	2035	2675	1445	2060	2054.77	0.49	-5530	2173	2116	2048	1991	1923	2145	2020	43	615	100	1440	5	1	42608149	873	-16.80	1.95	12	0.09	-122.00	1050.00	3420	20240430	-40.06	1851	20240806	10.75	3420	-40.06	20240430	1851	10.75	20240806	3420	-40.06	20240430	1851	10.75	20240806	1.13	N	306620	100	42 억	207223	N	N	N	N
100	20240813	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	-5	5	-0.24	67269150	32710	73.36	2060	2085	2035	2675	1445	2060	2056.53	0.49	-5143	2173	2116	2048	1991	1923	2145	2020	43	615	100	1440	5	1	42608149	876	-16.84	1.96	12	0.08	-122.00	1050.00	3420	20240430	-39.91	1851	20240806	11.02	3420	-39.91	20240430	1851	11.02	20240806	3420	-39.91	20240430	1851	11.02	20240806	1.13	N	306620	100	42 억	207223	N	N	N	N
101	20240813	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	-5	5	-0.24	65750425	31968	71.70	2060	2085	2035	2675	1445	2060	2056.76	0.49	-5058	2173	2116	2048	1991	1923	2145	2020	43	615	100	1440	5	1	42608149	876	-16.84	1.96	12	0.08	-122.00	1050.00	3420	20240430	-39.91	1851	20240806	11.02	3420	-39.91	20240430	1851	11.02	20240806	3420	-39.91	20240430	1851	11.02	20240806	1.13	N	306620	100	42 억	207223	N	N	N	N
102	20240813	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	-15	5	-0.73	59355570	28856	64.72	2060	2085	2035	2675	1445	2060	2056.96	0.49	-4825	2173	2116	2048	1991	1923	2145	2020	43	615	100	1440	5	1	42608149	871	-16.76	1.95	12	0.07	-122.00	1050.00	3420	20240430	-40.20	1851	20240806	10.48	3420	-40.20	20240430	1851	10.48	20240806	3420	-40.20	20240430	1851	10.48	20240806	1.13	N	306620	100	42 억	207223	N	N	N	N
103	20240813	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-25	5	-1.21	48293950	23436	52.56	2060	2085	2035	2675	1445	2060	2060.67	0.49	-4606	2173	2116	2048	1991	1923	2145	2020	43	615	100	1440	5	1	42608149	867	-16.68	1.94	12	0.06	-122.00	1050.00	3420	20240430	-40.50	1851	20240806	9.94	3420	-40.50	20240430	1851	9.94	20240806	3420	-40.50	20240430	1851	9.94	20240806	1.13	N	306620	100	42 억	207223	N	N	N	N
104	20240813	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	10	2	0.49	29990350	14512	32.55	2060	2085	2055	2675	1445	2060	2066.59	0.49	-3399	2173	2116	2048	1991	1923	2145	2020	43	615	100	1440	5	1	42608149	882	-16.97	1.97	12	0.03	-122.00	1050.00	3420	20240430	-39.47	1851	20240806	11.83	3420	-39.47	20240430	1851	11.83	20240806	3420	-39.47	20240430	1851	11.83	20240806	1.13	N	306620	100	42 억	207223	N	N	N	N
105	20240813	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	20	2	0.97	14878335	7196	16.14	2060	2085	2060	2675	1445	2060	2067.58	0.49	1215	2173	2116	2048	1991	1923	2145	2020	43	615	100	1440	5	1	42608149	886	-17.05	1.98	12	0.02	-122.00	1050.00	3420	20240430	-39.18	1851	20240806	12.37	3420	-39.18	20240430	1851	12.37	20240806	3420	-39.18	20240430	1851	12.37	20240806	1.13	N	306620	100	42 억	207223	N	N	N	N
106	20240812	161019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	15	2	0.73	85264880	41422	49.68	1980	2105	1980	2655	1435	2045	2058.44	0.49	-137	2121	2082	2051	2012	1981	2102	2032	43	610	100	1430	5	1	42608149	878	-16.89	1.96	12	0.10	-122.00	1050.00	3420	20240430	-39.77	1851	20240806	11.29	3420	-39.77	20240430	1851	11.29	20240806	3420	-39.77	20240430	1851	11.29	20240806	1.13	N	306620	100	42 억	207360	N	N	N	N
107	20240812	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	20	2	0.98	79430925	38590	46.29	1980	2105	1980	2655	1435	2045	2058.33	0.49	31	2121	2082	2051	2012	1981	2102	2032	43	610	100	1430	5	1	42608149	880	-16.93	1.97	12	0.09	-122.00	1050.00	3420	20240430	-39.62	1851	20240806	11.56	3420	-39.62	20240430	1851	11.56	20240806	3420	-39.62	20240430	1851	11.56	20240806	1.13	N	306620	100	42 억	207360	N	N	N	N
108	20240812	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	25	2	1.22	72286830	35129	42.13	1980	2105	1980	2655	1435	2045	2057.75	0.49	-950	2121	2082	2051	2012	1981	2102	2032	43	610	100	1430	5	1	42608149	882	-16.97	1.97	12	0.08	-122.00	1050.00	3420	20240430	-39.47	1851	20240806	11.83	3420	-39.47	20240430	1851	11.83	20240806	3420	-39.47	20240430	1851	11.83	20240806	1.13	N	306620	100	42 억	207360	N	N	N	N
109	20240812	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	25	2	1.22	62116795	30210	36.23	1980	2105	1980	2655	1435	2045	2056.17	0.49	123	2121	2082	2051	2012	1981	2102	2032	43	610	100	1430	5	1	42608149	882	-16.97	1.97	12	0.07	-122.00	1050.00	3420	20240430	-39.47	1851	20240806	11.83	3420	-39.47	20240430	1851	11.83	20240806	3420	-39.47	20240430	1851	11.83	20240806	1.13	N	306620	100	42 억	207360	N	N	N	N
110	20240812	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	15	2	0.73	49837665	24261	29.10	1980	2105	1980	2655	1435	2045	2054.23	0.49	315	2121	2082	2051	2012	1981	2102	2032	43	610	100	1430	5	1	42608149	878	-16.89	1.96	12	0.06	-122.00	1050.00	3420	20240430	-39.77	1851	20240806	11.29	3420	-39.77	20240430	1851	11.29	20240806	3420	-39.77	20240430	1851	11.29	20240806	1.13	N	306620	100	42 억	207360	N	N	N	N
111	20240812	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	10	2	0.49	39025130	18996	22.78	1980	2105	1980	2655	1435	2045	2054.39	0.49	314	2121	2082	2051	2012	1981	2102	2032	43	610	100	1430	5	1	42608149	876	-16.84	1.96	12	0.04	-122.00	1050.00	3420	20240430	-39.91	1851	20240806	11.02	3420	-39.91	20240430	1851	11.02	20240806	3420	-39.91	20240430	1851	11.02	20240806	1.13	N	306620	100	42 억	207360	N	N	N	N
112	20240812	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	20	2	0.98	34136805	16627	19.94	1980	2105	1980	2655	1435	2045	2053.09	0.49	1522	2121	2082	2051	2012	1981	2102	2032	43	610	100	1430	5	1	42608149	880	-16.93	1.97	12	0.04	-122.00	1050.00	3420	20240430	-39.62	1851	20240806	11.56	3420	-39.62	20240430	1851	11.56	20240806	3420	-39.62	20240430	1851	11.56	20240806	1.13	N	306620	100	42 억	207360	N	N	N	N
113	20240812	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	15	2	0.73	8754765	4290	5.15	1980	2105	1980	2655	1435	2045	2040.74	0.49	-303	2121	2082	2051	2012	1981	2102	2032	43	610	100	1430	5	1	42608149	878	-16.89	1.96	12	0.01	-122.00	1050.00	3420	20240430	-39.77	1851	20240806	11.29	3420	-39.77	20240430	1851	11.29	20240806	3420	-39.77	20240430	1851	11.29	20240806	1.13	N	306620	100	42 억	207360	N	N	N	N
114	20240809	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	40	2	2.00	169516550	83124	63.47	2020	2090	2020	2605	1405	2005	2039.32	0.41	31162	2110	2057	2017	1964	1924	2084	1991	43	600	100	1400	5	1	42608149	871	-16.76	1.95	12	0.20	-122.00	1050.00	3420	20240430	-40.20	1851	20240806	10.48	3420	-40.20	20240430	1851	10.48	20240806	3420	-40.20	20240430	1851	10.48	20240806	1.15	N	306620	100	42 억	176198	N	N	N	N
115	20240809	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	25	2	1.25	167482960	82126	62.71	2020	2090	2020	2605	1405	2005	2039.34	0.41	31033	2110	2057	2017	1964	1924	2084	1991	43	600	100	1400	5	1	42608149	865	-16.64	1.93	12	0.19	-122.00	1050.00	3420	20240430	-40.64	1851	20240806	9.67	3420	-40.64	20240430	1851	9.67	20240806	3420	-40.64	20240430	1851	9.67	20240806	1.15	N	306620	100	42 억	176198	N	N	N	N
116	20240809	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	35	2	1.75	160766525	78837	60.19	2020	2090	2020	2605	1405	2005	2039.23	0.41	29382	2110	2057	2017	1964	1924	2084	1991	43	600	100	1400	5	1	42608149	869	-16.72	1.94	12	0.19	-122.00	1050.00	3420	20240430	-40.35	1851	20240806	10.21	3420	-40.35	20240430	1851	10.21	20240806	3420	-40.35	20240430	1851	10.21	20240806	1.15	N	306620	100	42 억	176198	N	N	N	N
117	20240809	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	35	2	1.75	157182810	77081	58.85	2020	2090	2020	2605	1405	2005	2039.19	0.41	29571	2110	2057	2017	1964	1924	2084	1991	43	600	100	1400	5	1	42608149	869	-16.72	1.94	12	0.18	-122.00	1050.00	3420	20240430	-40.35	1851	20240806	10.21	3420	-40.35	20240430	1851	10.21	20240806	3420	-40.35	20240430	1851	10.21	20240806	1.15	N	306620	100	42 억	176198	N	N	N	N
118	20240809	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	35	2	1.75	130817140	64126	48.96	2020	2090	2020	2605	1405	2005	2040.00	0.41	25576	2110	2057	2017	1964	1924	2084	1991	43	600	100	1400	5	1	42608149	869	-16.72	1.94	12	0.15	-122.00	1050.00	3420	20240430	-40.35	1851	20240806	10.21	3420	-40.35	20240430	1851	10.21	20240806	3420	-40.35	20240430	1851	10.21	20240806	1.15	N	306620	100	42 억	176198	N	N	N	N
119	20240809	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	40	2	2.00	126291420	61907	47.27	2020	2090	2020	2605	1405	2005	2040.02	0.41	24854	2110	2057	2017	1964	1924	2084	1991	43	600	100	1400	5	1	42608149	871	-16.76	1.95	12	0.15	-122.00	1050.00	3420	20240430	-40.20	1851	20240806	10.48	3420	-40.20	20240430	1851	10.48	20240806	3420	-40.20	20240430	1851	10.48	20240806	1.15	N	306620	100	42 억	176198	N	N	N	N
120	20240809	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	45	2	2.24	96178745	47143	35.99	2020	2090	2020	2605	1405	2005	2040.15	0.41	16596	2110	2057	2017	1964	1924	2084	1991	43	600	100	1400	5	1	42608149	873	-16.80	1.95	12	0.11	-122.00	1050.00	3420	20240430	-40.06	1851	20240806	10.75	3420	-40.06	20240430	1851	10.75	20240806	3420	-40.06	20240430	1851	10.75	20240806	1.15	N	306620	100	42 억	176198	N	N	N	N
121	20240809	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	50	2	2.49	53848320	26551	20.27	2020	2090	2020	2605	1405	2005	2028.11	0.41	5999	2110	2057	2017	1964	1924	2084	1991	43	600	100	1400	5	1	42608149	876	-16.84	1.96	12	0.06	-122.00	1050.00	3420	20240430	-39.91	1851	20240806	11.02	3420	-39.91	20240430	1851	11.02	20240806	3420	-39.91	20240430	1851	11.02	20240806	1.15	N	306620	100	42 억	176198	N	N	N	N
122	20240808	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-20	5	-0.99	261180187	130438	102.16	1990	2070	1977	2630	1420	2025	2002.33	0.43	-8561	2128	2076	2033	1981	1938	2072	1977	43	605	100	1410	5	1	42608149	854	-16.43	1.91	12	0.31	-122.00	1050.00	3420	20240430	-41.37	1851	20240806	8.32	3420	-41.37	20240430	1851	8.32	20240806	3420	-41.37	20240430	1851	8.32	20240806	1.22	N	306620	100	42 억	184740	N	N	N	N
123	20240808	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	-10	5	-0.49	235729617	117801	92.26	1990	2070	1977	2630	1420	2025	2001.08	0.43	-1658	2128	2076	2033	1981	1938	2072	1977	43	605	100	1410	5	1	42608149	859	-16.52	1.92	12	0.28	-122.00	1050.00	3420	20240430	-41.08	1851	20240806	8.86	3420	-41.08	20240430	1851	8.86	20240806	3420	-41.08	20240430	1851	8.86	20240806	1.22	N	306620	100	42 억	184740	N	N	N	N
124	20240808	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	5	2	0.25	213167817	106609	83.50	1990	2070	1977	2630	1420	2025	1999.53	0.43	-2326	2128	2076	2033	1981	1938	2072	1977	43	605	100	1410	5	1	42608149	865	-16.64	1.93	12	0.25	-122.00	1050.00	3420	20240430	-40.64	1851	20240806	9.67	3420	-40.64	20240430	1851	9.67	20240806	3420	-40.64	20240430	1851	9.67	20240806	1.22	N	306620	100	42 억	184740	N	N	N	N
125	20240808	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	0	3	0.00	209350732	104727	82.02	1990	2070	1977	2630	1420	2025	1999.01	0.43	-2073	2128	2076	2033	1981	1938	2072	1977	43	605	100	1410	5	1	42608149	863	-16.60	1.93	12	0.25	-122.00	1050.00	3420	20240430	-40.79	1851	20240806	9.40	3420	-40.79	20240430	1851	9.40	20240806	3420	-40.79	20240430	1851	9.40	20240806	1.22	N	306620	100	42 억	184740	N	N	N	N
126	20240808	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	-10	5	-0.49	182718521	91474	71.64	1990	2070	1977	2630	1420	2025	1997.49	0.43	-8936	2128	2076	2033	1981	1938	2072	1977	43	605	100	1410	5	1	42608149	859	-16.52	1.92	12	0.21	-122.00	1050.00	3420	20240430	-41.08	1851	20240806	8.86	3420	-41.08	20240430	1851	8.86	20240806	3420	-41.08	20240430	1851	8.86	20240806	1.22	N	306620	100	42 억	184740	N	N	N	N
127	20240808	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-5	5	-0.25	168841751	84570	66.24	1990	2070	1977	2630	1420	2025	1996.47	0.43	-12924	2128	2076	2033	1981	1938	2072	1977	43	605	100	1410	5	1	42608149	861	-16.56	1.92	12	0.20	-122.00	1050.00	3420	20240430	-40.94	1851	20240806	9.13	3420	-40.94	20240430	1851	9.13	20240806	3420	-40.94	20240430	1851	9.13	20240806	1.22	N	306620	100	42 억	184740	N	N	N	N
128	20240808	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-15	5	-0.74	150486666	75432	59.08	1990	2070	1977	2630	1420	2025	1995.00	0.43	-14879	2128	2076	2033	1981	1938	2072	1977	43	605	100	1410	5	1	42608149	856	-16.48	1.91	12	0.18	-122.00	1050.00	3420	20240430	-41.23	1851	20240806	8.59	3420	-41.23	20240430	1851	8.59	20240806	3420	-41.23	20240430	1851	8.59	20240806	1.22	N	306620	100	42 억	184740	N	N	N	N
129	20240808	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-5	5	-0.25	25615279	12719	9.96	1990	2070	1977	2630	1420	2025	2013.94	0.43	-3395	2128	2076	2033	1981	1938	2072	1977	43	605	100	1410	5	1	42608149	861	-16.56	1.92	12	0.03	-122.00	1050.00	3420	20240430	-40.94	1851	20240806	9.13	3420	-40.94	20240430	1851	9.13	20240806	3420	-40.94	20240430	1851	9.13	20240806	1.22	N	306620	100	42 억	184740	N	N	N	N
130	20240807	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	-20	5	-0.98	258487598	127420	55.15	2025	2085	1990	2655	1435	2045	2028.63	0.33	44592	2367	2205	2028	1866	1689	2287	1948	43	610	100	1430	5	1	42608149	863	-16.60	1.93	12	0.30	-122.00	1050.00	3420	20240430	-40.79	1851	20240806	9.40	3420	-40.79	20240430	1851	9.40	20240806	3420	-40.79	20240430	1851	9.40	20240806	1.26	N	306620	100	42 억	140132	N	N	N	N
131	20240807	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-15	5	-0.73	256066168	126226	54.63	2025	2085	1990	2655	1435	2045	2028.63	0.33	44707	2367	2205	2028	1866	1689	2287	1948	43	610	100	1430	5	1	42608149	865	-16.64	1.93	12	0.30	-122.00	1050.00	3420	20240430	-40.64	1851	20240806	9.67	3420	-40.64	20240430	1851	9.67	20240806	3420	-40.64	20240430	1851	9.67	20240806	1.26	N	306620	100	42 억	140132	N	N	N	N
132	20240807	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	10	2	0.49	208552178	102754	44.47	2025	2085	1990	2655	1435	2045	2029.63	0.33	43831	2367	2205	2028	1866	1689	2287	1948	43	610	100	1430	5	1	42608149	876	-16.84	1.96	12	0.24	-122.00	1050.00	3420	20240430	-39.91	1851	20240806	11.02	3420	-39.91	20240430	1851	11.02	20240806	3420	-39.91	20240430	1851	11.02	20240806	1.26	N	306620	100	42 억	140132	N	N	N	N
133	20240807	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-15	5	-0.73	199140663	98166	42.49	2025	2085	1990	2655	1435	2045	2028.61	0.33	44485	2367	2205	2028	1866	1689	2287	1948	43	610	100	1430	5	1	42608149	865	-16.64	1.93	12	0.23	-122.00	1050.00	3420	20240430	-40.64	1851	20240806	9.67	3420	-40.64	20240430	1851	9.67	20240806	3420	-40.64	20240430	1851	9.67	20240806	1.26	N	306620	100	42 억	140132	N	N	N	N
134	20240807	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	5	2	0.24	172815923	85335	36.93	2025	2075	1990	2655	1435	2045	2025.15	0.33	42480	2367	2205	2028	1866	1689	2287	1948	43	610	100	1430	5	1	42608149	873	-16.80	1.95	12	0.20	-122.00	1050.00	3420	20240430	-40.06	1851	20240806	10.75	3420	-40.06	20240430	1851	10.75	20240806	3420	-40.06	20240430	1851	10.75	20240806	1.26	N	306620	100	42 억	140132	N	N	N	N
135	20240807	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	5	2	0.24	158871403	78563	34.00	2025	2070	1990	2655	1435	2045	2022.22	0.33	40591	2367	2205	2028	1866	1689	2287	1948	43	610	100	1430	5	1	42608149	873	-16.80	1.95	12	0.18	-122.00	1050.00	3420	20240430	-40.06	1851	20240806	10.75	3420	-40.06	20240430	1851	10.75	20240806	3420	-40.06	20240430	1851	10.75	20240806	1.26	N	306620	100	42 억	140132	N	N	N	N
136	20240807	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-35	5	-1.71	113789818	56358	24.39	2025	2070	1990	2655	1435	2045	2019.05	0.33	32469	2367	2205	2028	1866	1689	2287	1948	43	610	100	1430	5	1	42608149	856	-16.48	1.91	12	0.13	-122.00	1050.00	3420	20240430	-41.23	1851	20240806	8.59	3420	-41.23	20240430	1851	8.59	20240806	3420	-41.23	20240430	1851	8.59	20240806	1.26	N	306620	100	42 억	140132	N	N	N	N
137	20240807	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	-5	5	-0.24	46517964	23255	10.06	2025	2045	1990	2655	1435	2045	2000.34	0.33	19257	2367	2205	2028	1866	1689	2287	1948	43	610	100	1430	5	1	42608149	869	-16.72	1.94	12	0.05	-122.00	1050.00	3420	20240430	-40.35	1851	20240806	10.21	3420	-40.35	20240430	1851	10.21	20240806	3420	-40.35	20240430	1851	10.21	20240806	1.26	N	306620	100	42 억	140132	N	N	N	N
138	20240806	160946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2045	90	2	4.60	471062107	230484	83.07	1851	2190	1851	2540	1369	1955	2043.80	0.28	19394	2345	2150	2025	1830	1705	2087	1767	43	585	100	1360	5	1	42608149	871	-16.76	1.95	12	0.54	-122.00	1050.00	3420	20240430	-40.20	1851	20240806	10.48	3420	-40.20	20240430	1851	10.48	20240806	3420	-40.20	20240430	1851	10.48	20240806	1.25	N	306620	100	42 억	120691	N	N	N	N
139	20240806	151000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2065	110	2	5.63	447934592	219184	79.00	1851	2190	1851	2540	1369	1955	2043.65	0.28	18431	2345	2150	2025	1830	1705	2087	1767	43	585	100	1360	5	1	42608149	880	-16.93	1.97	12	0.51	-122.00	1050.00	3420	20240430	-39.62	1851	20240806	11.56	3420	-39.62	20240430	1851	11.56	20240806	3420	-39.62	20240430	1851	11.56	20240806	1.25	N	306620	100	42 억	120691	N	N	N	N
140	20240806	140954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2045	90	2	4.60	437773442	214248	77.22	1851	2190	1851	2540	1369	1955	2043.30	0.28	17841	2345	2150	2025	1830	1705	2087	1767	43	585	100	1360	5	1	42608149	871	-16.76	1.95	12	0.50	-122.00	1050.00	3420	20240430	-40.20	1851	20240806	10.48	3420	-40.20	20240430	1851	10.48	20240806	3420	-40.20	20240430	1851	10.48	20240806	1.25	N	306620	100	42 억	120691	N	N	N	N
141	20240806	131001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2040	85	2	4.35	429218702	210056	75.71	1851	2190	1851	2540	1369	1955	2043.35	0.28	18503	2345	2150	2025	1830	1705	2087	1767	43	585	100	1360	5	1	42608149	869	-16.72	1.94	12	0.49	-122.00	1050.00	3420	20240430	-40.35	1851	20240806	10.21	3420	-40.35	20240430	1851	10.21	20240806	3420	-40.35	20240430	1851	10.21	20240806	1.25	N	306620	100	42 억	120691	N	N	N	N
142	20240806	121001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2035	80	2	4.09	353465686	172529	62.18	1851	2190	1851	2540	1369	1955	2048.73	0.28	10732	2345	2150	2025	1830	1705	2087	1767	43	585	100	1360	5	1	42608149	867	-16.68	1.94	12	0.40	-122.00	1050.00	3420	20240430	-40.50	1851	20240806	9.94	3420	-40.50	20240430	1851	9.94	20240806	3420	-40.50	20240430	1851	9.94	20240806	1.25	N	306620	100	42 억	120691	N	N	N	N
143	20240806	110948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2050	95	2	4.86	340915861	166395	59.97	1851	2190	1851	2540	1369	1955	2048.83	0.28	10917	2345	2150	2025	1830	1705	2087	1767	43	585	100	1360	5	1	42608149	873	-16.80	1.95	12	0.39	-122.00	1050.00	3420	20240430	-40.06	1851	20240806	10.75	3420	-40.06	20240430	1851	10.75	20240806	3420	-40.06	20240430	1851	10.75	20240806	1.25	N	306620	100	42 억	120691	N	N	N	N
144	20240806	100948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2090	135	2	6.91	259265141	126838	45.71	1851	2190	1851	2540	1369	1955	2044.07	0.28	15891	2345	2150	2025	1830	1705	2087	1767	43	585	100	1360	5	1	42608149	891	-17.13	1.99	12	0.30	-122.00	1050.00	3420	20240430	-38.89	1851	20240806	12.91	3420	-38.89	20240430	1851	12.91	20240806	3420	-38.89	20240430	1851	12.91	20240806	1.25	N	306620	100	42 억	120691	N	N	N	N
145	20240806	090956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1969	14	2	0.72	80754469	41650	15.01	1851	2035	1851	2540	1369	1955	1938.88	0.28	9369	2345	2150	2025	1830	1705	2087	1767	43	585	100	1360	1	1	42608149	839	-16.14	1.88	12	0.10	-122.00	1050.00	3420	20240430	-42.43	1851	20240806	6.37	3420	-42.43	20240430	1851	6.37	20240806	3420	-42.43	20240430	1851	6.37	20240806	1.25	N	306620	100	42 억	120691	N	N	N	N
146	20240805	160934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1955	-265	5	-11.94	562448042	275821	255.80	2210	2220	1900	2885	1555	2220	2039.73	0.36	-31917	2326	2272	2246	2192	2166	2260	2180	43	665	100	1550	1	1	42608149	833	-16.02	1.86	12	0.65	-122.00	1050.00	3420	20240430	-42.84	1900	20240805	2.89	3420	-42.84	20240430	1900	2.89	20240805	3420	-42.84	20240430	1900	2.89	20240805	1.25	N	306620	100	42 억	151879	N	N	N	N
147	20240805	150952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1960	-260	5	-11.71	514129644	251127	232.90	2210	2220	1900	2885	1555	2220	2047.29	0.36	-38802	2326	2272	2246	2192	2166	2260	2180	43	665	100	1550	1	1	42608149	835	-16.07	1.87	12	0.59	-122.00	1050.00	3420	20240430	-42.69	1900	20240805	3.16	3420	-42.69	20240430	1900	3.16	20240805	3420	-42.69	20240430	1900	3.16	20240805	1.25	N	306620	100	42 억	151879	N	N	N	N
148	20240805	140952	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2040	-180	5	-8.11	400168295	193312	179.28	2210	2220	2000	2885	1555	2220	2070.06	0.36	-34264	2326	2272	2246	2192	2166	2260	2180	43	665	100	1550	5	1	42608149	869	-16.72	1.94	12	0.45	-122.00	1050.00	3420	20240430	-40.35	2000	20240805	2.00	3420	-40.35	20240430	2000	2.00	20240805	3420	-40.35	20240430	2000	2.00	20240805	1.25	N	306620	100	42 억	151879	N	N	N	N
149	20240805	130951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2035	-185	5	-8.33	354544285	170664	158.27	2210	2220	2010	2885	1555	2220	2077.44	0.36	-30723	2326	2272	2246	2192	2166	2260	2180	43	665	100	1550	5	1	42608149	867	-16.68	1.94	12	0.40	-122.00	1050.00	3420	20240430	-40.50	2010	20240805	1.24	3420	-40.50	20240430	2010	1.24	20240805	3420	-40.50	20240430	2010	1.24	20240805	1.25	N	306620	100	42 억	151879	N	N	N	N
150	20240805	120945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2070	-150	5	-6.76	250196335	119495	110.82	2210	2220	2070	2885	1555	2220	2093.78	0.36	-37869	2326	2272	2246	2192	2166	2260	2180	43	665	100	1550	5	1	42608149	882	-16.97	1.97	12	0.28	-122.00	1050.00	3420	20240430	-39.47	2070	20240805	0.00	3420	-39.47	20240430	2070	0.00	20240805	3420	-39.47	20240430	2070	0.00	20240805	1.25	N	306620	100	42 억	151879	N	N	N	N
151	20240805	110944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2110	-110	5	-4.95	193295730	92205	85.51	2210	2220	2070	2885	1555	2220	2096.37	0.36	-26246	2326	2272	2246	2192	2166	2260	2180	43	665	100	1550	5	1	42608149	899	-17.30	2.01	12	0.22	-122.00	1050.00	3420	20240430	-38.30	2070	20240805	1.93	3420	-38.30	20240430	2070	1.93	20240805	3420	-38.30	20240430	2070	1.93	20240805	1.25	N	306620	100	42 억	151879	N	N	N	N
152	20240805	100941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2080	-140	5	-6.31	141650740	67431	62.54	2210	2220	2070	2885	1555	2220	2100.68	0.36	-15043	2326	2272	2246	2192	2166	2260	2180	43	665	100	1550	5	1	42608149	886	-17.05	1.98	12	0.16	-122.00	1050.00	3420	20240430	-39.18	2070	20240805	0.48	3420	-39.18	20240430	2070	0.48	20240805	3420	-39.18	20240430	2070	0.48	20240805	1.25	N	306620	100	42 억	151879	N	N	N	N
153	20240805	090935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2125	-95	5	-4.28	31201930	14589	13.53	2210	2220	2100	2885	1555	2220	2138.73	0.36	1112	2326	2272	2246	2192	2166	2260	2180	43	665	100	1550	5	1	42608149	905	-17.42	2.02	12	0.03	-122.00	1050.00	3420	20240430	-37.87	2100	20240805	1.19	3420	-37.87	20240430	2100	1.19	20240805	3420	-37.87	20240430	2100	1.19	20240805	1.25	N	306620	100	42 억	151879	N	N	N	N
154	20240802	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	-100	5	-4.31	241285070	107318	128.15	2270	2300	2220	3015	1625	2320	2248.59	0.41	-22834	2390	2355	2320	2285	2250	2337	2267	43	695	100	1620	5	1	42608149	946	-18.20	2.11	12	0.25	-122.00	1050.00	3420	20240430	-35.09	2190	20240722	1.37	3420	-35.09	20240430	2190	1.37	20240722	3420	-35.09	20240430	2190	1.37	20240722	1.25	N	306620	100	42 억	174580	N	N	N	N
155	20240802	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	-90	5	-3.88	218415160	97022	115.86	2270	2300	2225	3015	1625	2320	2251.19	0.41	-20703	2390	2355	2320	2285	2250	2337	2267	43	695	100	1620	5	1	42608149	950	-18.28	2.12	12	0.23	-122.00	1050.00	3420	20240430	-34.80	2190	20240722	1.83	3420	-34.80	20240430	2190	1.83	20240722	3420	-34.80	20240430	2190	1.83	20240722	1.25	N	306620	100	42 억	174580	N	N	N	N
156	20240802	140931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	-90	5	-3.88	194115450	86142	102.86	2270	2300	2225	3015	1625	2320	2253.44	0.41	-17398	2390	2355	2320	2285	2250	2337	2267	43	695	100	1620	5	1	42608149	950	-18.28	2.12	12	0.20	-122.00	1050.00	3420	20240430	-34.80	2190	20240722	1.83	3420	-34.80	20240430	2190	1.83	20240722	3420	-34.80	20240430	2190	1.83	20240722	1.25	N	306620	100	42 억	174580	N	N	N	N
157	20240802	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	-75	5	-3.23	182059940	80746	96.42	2270	2300	2225	3015	1625	2320	2254.72	0.41	-14110	2390	2355	2320	2285	2250	2337	2267	43	695	100	1620	5	1	42608149	957	-18.40	2.14	12	0.19	-122.00	1050.00	3420	20240430	-34.36	2190	20240722	2.51	3420	-34.36	20240430	2190	2.51	20240722	3420	-34.36	20240430	2190	2.51	20240722	1.25	N	306620	100	42 억	174580	N	N	N	N
158	20240802	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	-75	5	-3.23	166767980	73910	88.26	2270	2300	2230	3015	1625	2320	2256.37	0.41	-12407	2390	2355	2320	2285	2250	2337	2267	43	695	100	1620	5	1	42608149	957	-18.40	2.14	12	0.17	-122.00	1050.00	3420	20240430	-34.36	2190	20240722	2.51	3420	-34.36	20240430	2190	2.51	20240722	3420	-34.36	20240430	2190	2.51	20240722	1.25	N	306620	100	42 억	174580	N	N	N	N
159	20240802	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	-75	5	-3.23	127492305	56358	67.30	2270	2300	2245	3015	1625	2320	2262.19	0.41	-10211	2390	2355	2320	2285	2250	2337	2267	43	695	100	1620	5	1	42608149	957	-18.40	2.14	12	0.13	-122.00	1050.00	3420	20240430	-34.36	2190	20240722	2.51	3420	-34.36	20240430	2190	2.51	20240722	3420	-34.36	20240430	2190	2.51	20240722	1.25	N	306620	100	42 억	174580	N	N	N	N
160	20240802	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2270	-50	5	-2.16	103723545	45800	54.69	2270	2300	2250	3015	1625	2320	2264.71	0.41	-9944	2390	2355	2320	2285	2250	2337	2267	43	695	100	1620	5	1	42608149	967	-18.61	2.16	12	0.11	-122.00	1050.00	3420	20240430	-33.63	2190	20240722	3.65	3420	-33.63	20240430	2190	3.65	20240722	3420	-33.63	20240430	2190	3.65	20240722	1.25	N	306620	100	42 억	174580	N	N	N	N
161	20240802	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2280	-40	5	-1.72	17126405	7524	8.98	2270	2300	2265	3015	1625	2320	2276.24	0.41	2392	2390	2355	2320	2285	2250	2337	2267	43	695	100	1620	5	1	42608149	971	-18.69	2.17	12	0.02	-122.00	1050.00	3420	20240430	-33.33	2190	20240722	4.11	3420	-33.33	20240430	2190	4.11	20240722	3420	-33.33	20240430	2190	4.11	20240722	1.25	N	306620	100	42 억	174580	N	N	N	N
162	20240801	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2320	5	2	0.22	186052805	80144	139.65	2340	2355	2285	3005	1625	2315	2321.58	0.37	16431	2351	2332	2301	2282	2251	2342	2292	43	690	100	1620	5	1	42608149	989	-19.02	2.21	12	0.19	-122.00	1050.00	3420	20240430	-32.16	2190	20240722	5.94	3420	-32.16	20240430	2190	5.94	20240722	3420	-32.16	20240430	2190	5.94	20240722	1.24	N	306620	100	42 억	158149	N	N	N	N
163	20240801	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	10	2	0.43	178424815	76853	133.91	2340	2355	2285	3005	1625	2315	2321.74	0.37	15949	2351	2332	2301	2282	2251	2342	2292	43	690	100	1620	5	1	42608149	991	-19.06	2.21	12	0.18	-122.00	1050.00	3420	20240430	-32.02	2190	20240722	6.16	3420	-32.02	20240430	2190	6.16	20240722	3420	-32.02	20240430	2190	6.16	20240722	1.24	N	306620	100	42 억	158149	N	N	N	N
164	20240801	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2315	0	3	0.00	160310165	69018	120.26	2340	2355	2285	3005	1625	2315	2322.87	0.37	13173	2351	2332	2301	2282	2251	2342	2292	43	690	100	1620	5	1	42608149	986	-18.98	2.20	12	0.16	-122.00	1050.00	3420	20240430	-32.31	2190	20240722	5.71	3420	-32.31	20240430	2190	5.71	20240722	3420	-32.31	20240430	2190	5.71	20240722	1.24	N	306620	100	42 억	158149	N	N	N	N
165	20240801	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2320	5	2	0.22	145589850	62668	109.19	2340	2355	2285	3005	1625	2315	2323.35	0.37	12670	2351	2332	2301	2282	2251	2342	2292	43	690	100	1620	5	1	42608149	989	-19.02	2.21	12	0.15	-122.00	1050.00	3420	20240430	-32.16	2190	20240722	5.94	3420	-32.16	20240430	2190	5.94	20240722	3420	-32.16	20240430	2190	5.94	20240722	1.24	N	306620	100	42 억	158149	N	N	N	N
166	20240801	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	10	2	0.43	89041815	38142	66.46	2340	2355	2315	3005	1625	2315	2335.11	0.37	2065	2351	2332	2301	2282	2251	2342	2292	43	690	100	1620	5	1	42608149	991	-19.06	2.21	12	0.09	-122.00	1050.00	3420	20240430	-32.02	2190	20240722	6.16	3420	-32.02	20240430	2190	6.16	20240722	3420	-32.02	20240430	2190	6.16	20240722	1.24	N	306620	100	42 억	158149	N	N	N	N
167	20240801	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2320	5	2	0.22	54220550	23187	40.40	2340	2355	2320	3005	1625	2315	2339.68	0.37	-1196	2351	2332	2301	2282	2251	2342	2292	43	690	100	1620	5	1	42608149	989	-19.02	2.21	12	0.05	-122.00	1050.00	3420	20240430	-32.16	2190	20240722	5.94	3420	-32.16	20240430	2190	5.94	20240722	3420	-32.16	20240430	2190	5.94	20240722	1.24	N	306620	100	42 억	158149	N	N	N	N
168	20240801	100927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	35	2	1.51	37072375	15829	27.58	2340	2355	2325	3005	1625	2315	2344.27	0.37	1450	2351	2332	2301	2282	2251	2342	2292	43	690	100	1620	5	1	42608149	1001	-19.26	2.24	12	0.04	-122.00	1050.00	3420	20240430	-31.29	2190	20240722	7.31	3420	-31.29	20240430	2190	7.31	20240722	3420	-31.29	20240430	2190	7.31	20240722	1.24	N	306620	100	42 억	158149	N	N	N	N
169	20240801	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	25	2	1.08	10107730	4333	7.55	2340	2355	2325	3005	1625	2315	2339.52	0.37	333	2351	2332	2301	2282	2251	2342	2292	43	690	100	1620	5	1	42608149	997	-19.18	2.23	12	0.01	-122.00	1050.00	3420	20240430	-31.58	2190	20240722	6.85	3420	-31.58	20240430	2190	6.85	20240722	3420	-31.58	20240430	2190	6.85	20240722	1.24	N	306620	100	42 억	158149	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History