KissMeData/417010/price/prices-20240801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161233	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13730	-180	5	-1.29	6931534220	507560	16.53	13720	14150	13290	18080	9740	13910	13655.83	2.62	21517	15696	14802	14306	13412	12916	14555	13165	99	4170	500	9730	10	1	19724328	2708	53.01	5.28	12	2.57	259.00	2600.00	24650	20230828	-44.30	7660	20240806	79.24	16500	-16.79	20240625	7660	79.24	20240806	23450	-41.45	20230906	7660	79.24	20240806	3.29	N	417010	500	98 억	517435	N	N	0	N	00	N
3	20240830	151249	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	-160	5	-1.15	6530128530	478347	15.58	13720	14150	13290	18080	9740	13910	13651.15	2.62	24268	15696	14802	14306	13412	12916	14555	13165	99	4170	500	9730	10	1	19724328	2712	53.09	5.29	12	2.43	259.00	2600.00	24650	20230828	-44.22	7660	20240806	79.50	16500	-16.67	20240625	7660	79.50	20240806	23450	-41.36	20230906	7660	79.50	20240806	3.29	N	417010	500	98 억	517435	N	N	0	N	00	N
4	20240830	141247	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13470	-440	5	-3.16	5665259440	414989	13.51	13720	14150	13290	18080	9740	13910	13651.25	2.62	14164	15696	14802	14306	13412	12916	14555	13165	99	4170	500	9730	10	1	19724328	2657	52.01	5.18	12	2.10	259.00	2600.00	24650	20230828	-45.35	7660	20240806	75.85	16500	-18.36	20240625	7660	75.85	20240806	23450	-42.56	20230906	7660	75.85	20240806	3.29	N	417010	500	98 억	517435	N	N	0	N	00	N
5	20240830	131239	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13420	-490	5	-3.52	4780434380	348729	11.36	13720	14150	13350	18080	9740	13910	13707.84	2.62	4175	15696	14802	14306	13412	12916	14555	13165	99	4170	500	9730	10	1	19724328	2647	51.81	5.16	12	1.77	259.00	2600.00	24650	20230828	-45.56	7660	20240806	75.20	16500	-18.67	20240625	7660	75.20	20240806	23450	-42.77	20230906	7660	75.20	20240806	3.29	N	417010	500	98 억	517435	N	N	0	N	00	N
6	20240830	121245	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13570	-340	5	-2.44	4314435390	314255	10.23	13720	14150	13350	18080	9740	13910	13728.77	2.62	10372	15696	14802	14306	13412	12916	14555	13165	99	4170	500	9730	10	1	19724328	2677	52.39	5.22	12	1.59	259.00	2600.00	24650	20230828	-44.95	7660	20240806	77.15	16500	-17.76	20240625	7660	77.15	20240806	23450	-42.13	20230906	7660	77.15	20240806	3.29	N	417010	500	98 억	517435	N	N	0	N	00	N
7	20240830	111257	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13580	-330	5	-2.37	4004176870	291355	9.49	13720	14150	13350	18080	9740	13910	13742.98	2.62	10071	15696	14802	14306	13412	12916	14555	13165	99	4170	500	9730	10	1	19724328	2679	52.43	5.22	12	1.48	259.00	2600.00	24650	20230828	-44.91	7660	20240806	77.28	16500	-17.70	20240625	7660	77.28	20240806	23450	-42.09	20230906	7660	77.28	20240806	3.29	N	417010	500	98 억	517435	N	N	0	N	00	N
8	20240830	101251	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13550	-360	5	-2.59	3486530730	253374	8.25	13720	14150	13350	18080	9740	13910	13760.09	2.62	10031	15696	14802	14306	13412	12916	14555	13165	99	4170	500	9730	10	1	19724328	2673	52.32	5.21	12	1.28	259.00	2600.00	24650	20230828	-45.03	7660	20240806	76.89	16500	-17.88	20240625	7660	76.89	20240806	23450	-42.22	20230906	7660	76.89	20240806	3.29	N	417010	500	98 억	517435	N	N	0	N	00	N
9	20240830	091255	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14070	160	2	1.15	1299777790	93197	3.04	13720	14150	13690	18080	9740	13910	13946.78	2.62	16869	15696	14802	14306	13412	12916	14555	13165	99	4170	500	9730	10	1	19724328	2775	54.32	5.41	12	0.47	259.00	2600.00	24650	20230828	-42.92	7660	20240806	83.68	16500	-14.73	20240625	7660	83.68	20240806	23450	-40.00	20230906	7660	83.68	20240806	3.29	N	417010	500	98 억	517435	N	N	0	N	00	N
10	20240829	161255	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13910	220	2	1.61	44203545130	3048379	165.45	14240	15200	13810	17790	9590	13690	14501.00	3.03	-80350	15570	14630	13890	12950	12210	14260	12580	99	4100	500	9580	10	1	19724328	2744	53.71	5.35	12	15.45	259.00	2600.00	24650	20230828	-43.57	7660	20240806	81.59	16500	-15.70	20240625	7660	81.59	20240806	23450	-40.68	20230906	7660	81.59	20240806	2.99	N	417010	500	98 억	598203	N	N	0	N	00	N
11	20240829	151308	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13960	270	2	1.97	43642247180	3008119	163.27	14240	15200	13810	17790	9590	13690	14508.17	3.03	-79519	15570	14630	13890	12950	12210	14260	12580	99	4100	500	9580	10	1	19724328	2754	53.90	5.37	12	15.25	259.00	2600.00	24650	20230828	-43.37	7660	20240806	82.25	16500	-15.39	20240625	7660	82.25	20240806	23450	-40.47	20230906	7660	82.25	20240806	2.99	N	417010	500	98 억	598203	N	N	0	N	00	N
12	20240829	141308	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14190	500	2	3.65	42119575120	2898939	157.34	14240	15200	13950	17790	9590	13690	14529.33	3.03	-76794	15570	14630	13890	12950	12210	14260	12580	99	4100	500	9580	10	1	19724328	2799	54.79	5.46	12	14.70	259.00	2600.00	24650	20230828	-42.43	7660	20240806	85.25	16500	-14.00	20240625	7660	85.25	20240806	23450	-39.49	20230906	7660	85.25	20240806	2.99	N	417010	500	98 억	598203	N	N	0	N	00	N
13	20240829	131308	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	660	2	4.82	39685335230	2726750	148.00	14240	15200	13950	17790	9590	13690	14554.10	3.03	-68886	15570	14630	13890	12950	12210	14260	12580	99	4100	500	9580	10	1	19724328	2830	55.41	5.52	12	13.82	259.00	2600.00	24650	20230828	-41.78	7660	20240806	87.34	16500	-13.03	20240625	7660	87.34	20240806	23450	-38.81	20230906	7660	87.34	20240806	2.99	N	417010	500	98 억	598203	N	N	0	N	00	N
14	20240829	121308	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14480	790	2	5.77	36601938120	2513195	136.41	14240	15200	13950	17790	9590	13690	14563.93	3.03	-49358	15570	14630	13890	12950	12210	14260	12580	99	4100	500	9580	10	1	19724328	2856	55.91	5.57	12	12.74	259.00	2600.00	24650	20230828	-41.26	7660	20240806	89.03	16500	-12.24	20240625	7660	89.03	20240806	23450	-38.25	20230906	7660	89.03	20240806	2.99	N	417010	500	98 억	598203	N	N	0	N	00	N
15	20240829	111307	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14400	710	2	5.19	32392322670	2225193	120.78	14240	15200	13950	17790	9590	13690	14557.11	3.03	-49284	15570	14630	13890	12950	12210	14260	12580	99	4100	500	9580	10	1	19724328	2840	55.60	5.54	12	11.28	259.00	2600.00	24650	20230828	-41.58	7660	20240806	87.99	16500	-12.73	20240625	7660	87.99	20240806	23450	-38.59	20230906	7660	87.99	20240806	2.99	N	417010	500	98 억	598203	N	N	0	N	00	N
16	20240829	101257	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	570	2	4.16	28522647190	1957878	106.27	14240	15200	13950	17790	9590	13690	14568.18	3.03	-50883	15570	14630	13890	12950	12210	14260	12580	99	4100	500	9580	10	1	19724328	2813	55.06	5.48	12	9.93	259.00	2600.00	24650	20230828	-42.15	7660	20240806	86.16	16500	-13.58	20240625	7660	86.16	20240806	23450	-39.19	20230906	7660	86.16	20240806	2.99	N	417010	500	98 억	598203	N	N	0	N	00	N
17	20240829	091307	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14710	1020	2	7.45	17619376760	1199740	65.12	14240	15200	14140	17790	9590	13690	14686.06	3.03	-50260	15570	14630	13890	12950	12210	14260	12580	99	4100	500	9580	10	1	19724328	2901	56.80	5.66	12	6.08	259.00	2600.00	24650	20230828	-40.32	7660	20240806	92.04	16500	-10.85	20240625	7660	92.04	20240806	23450	-37.27	20230906	7660	92.04	20240806	2.99	N	417010	500	98 억	598203	N	N	0	N	00	N
18	20240828	161223	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13690	-290	5	-2.07	25421136550	1803235	39.49	13710	14830	13150	18170	9790	13980	14099.27	2.88	28692	16066	15022	13836	12792	11606	15545	13315	99	4190	500	9780	10	1	19724328	2700	52.86	5.27	12	9.14	259.00	2600.00	24650	20230828	-44.46	7660	20240806	78.72	16500	-17.03	20240625	7660	78.72	20240806	24650	-44.46	20230828	7660	78.72	20240806	2.87	N	417010	500	98 억	568546	N	N	0	N	00	N
19	20240828	151232	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13250	-730	5	-5.22	24011991430	1700079	37.23	13710	14830	13150	18170	9790	13980	14124.07	2.88	34277	16066	15022	13836	12792	11606	15545	13315	99	4190	500	9780	10	1	19724328	2613	51.16	5.10	12	8.62	259.00	2600.00	24650	20230828	-46.25	7660	20240806	72.98	16500	-19.70	20240625	7660	72.98	20240806	24650	-46.25	20230828	7660	72.98	20240806	2.87	N	417010	500	98 억	568546	N	N	0	N	00	N
20	20240828	141233	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	-610	5	-4.36	22522111240	1587813	34.77	13710	14830	13320	18170	9790	13980	14184.40	2.88	26445	16066	15022	13836	12792	11606	15545	13315	99	4190	500	9780	10	1	19724328	2637	51.62	5.14	12	8.05	259.00	2600.00	24650	20230828	-45.76	7660	20240806	74.54	16500	-18.97	20240625	7660	74.54	20240806	24650	-45.76	20230828	7660	74.54	20240806	2.87	N	417010	500	98 억	568546	N	N	0	N	00	N
21	20240828	131232	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	-300	5	-2.15	20776418810	1458725	31.94	13710	14830	13590	18170	9790	13980	14242.92	2.88	22472	16066	15022	13836	12792	11606	15545	13315	99	4190	500	9780	10	1	19724328	2698	52.82	5.26	12	7.40	259.00	2600.00	24650	20230828	-44.50	7660	20240806	78.59	16500	-17.09	20240625	7660	78.59	20240806	24650	-44.50	20230828	7660	78.59	20240806	2.87	N	417010	500	98 억	568546	N	N	0	N	00	N
22	20240828	121229	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13840	-140	5	-1.00	19766481150	1385343	30.34	13710	14830	13590	18170	9790	13980	14268.36	2.88	30331	16066	15022	13836	12792	11606	15545	13315	99	4190	500	9780	10	1	19724328	2730	53.44	5.32	12	7.02	259.00	2600.00	24650	20230828	-43.85	7660	20240806	80.68	16500	-16.12	20240625	7660	80.68	20240806	24650	-43.85	20230828	7660	80.68	20240806	2.87	N	417010	500	98 억	568546	N	N	0	N	00	N
23	20240828	111228	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14070	90	2	0.64	18085265180	1264894	27.70	13710	14830	13590	18170	9790	13980	14297.93	2.88	47763	16066	15022	13836	12792	11606	15545	13315	99	4190	500	9780	10	1	19724328	2775	54.32	5.41	12	6.41	259.00	2600.00	24650	20230828	-42.92	7660	20240806	83.68	16500	-14.73	20240625	7660	83.68	20240806	24650	-42.92	20230828	7660	83.68	20240806	2.87	N	417010	500	98 억	568546	N	N	0	N	00	N
24	20240828	101256	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14550	570	2	4.08	13427252230	941064	20.61	13710	14830	13590	18170	9790	13980	14268.26	2.88	34939	16066	15022	13836	12792	11606	15545	13315	99	4190	500	9780	10	1	19724328	2870	56.18	5.60	12	4.77	259.00	2600.00	24650	20230828	-40.97	7660	20240806	89.95	16500	-11.82	20240625	7660	89.95	20240806	24650	-40.97	20230828	7660	89.95	20240806	2.87	N	417010	500	98 억	568546	N	N	0	N	00	N
25	20240828	091250	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13730	-250	5	-1.79	1684387180	122353	2.68	13710	13970	13680	18170	9790	13980	13766.05	2.88	-11662	16066	15022	13836	12792	11606	15545	13315	99	4190	500	9780	10	1	19724328	2708	53.01	5.28	12	0.62	259.00	2600.00	24650	20230828	-44.30	7660	20240806	79.24	16500	-16.79	20240625	7660	79.24	20240806	24650	-44.30	20230828	7660	79.24	20240806	2.87	N	417010	500	98 억	568546	N	N	0	N	00	N
26	20240827	161220	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13980	1040	2	8.04	63741032530	4522301	376.54	12730	14880	12650	16820	9060	12940	14095.01	2.66	45490	13880	13410	12930	12460	11980	13645	12695	99	3880	500	9050	10	1	19724328	2757	53.98	5.38	12	22.93	259.00	2600.00	24650	20230828	-43.29	7660	20240806	82.51	16500	-15.27	20240625	7660	82.51	20240806	24650	-43.29	20230828	7660	82.51	20240806	2.53	N	417010	500	98 억	524026	N	N	1	N	00	N
27	20240827	151229	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	1110	2	8.58	62611908830	4441869	369.84	12730	14880	12650	16820	9060	12940	14095.92	2.66	43445	13880	13410	12930	12460	11980	13645	12695	99	3880	500	9050	10	1	19724328	2771	54.25	5.40	12	22.52	259.00	2600.00	24650	20230828	-43.00	7660	20240806	83.42	16500	-14.85	20240625	7660	83.42	20240806	24650	-43.00	20230828	7660	83.42	20240806	2.53	N	417010	500	98 억	524026	N	N	1	N	00	N
28	20240827	141235	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	1170	2	9.04	59861241650	4246762	353.60	12730	14880	12650	16820	9060	12940	14095.81	2.66	33148	13880	13410	12930	12460	11980	13645	12695	99	3880	500	9050	10	1	19724328	2783	54.48	5.43	12	21.53	259.00	2600.00	24650	20230828	-42.76	7660	20240806	84.20	16500	-14.48	20240625	7660	84.20	20240806	24650	-42.76	20230828	7660	84.20	20240806	2.53	N	417010	500	98 억	524026	N	N	1	N	00	N
29	20240827	131237	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	1010	2	7.81	55798157940	3958509	329.60	12730	14880	12650	16820	9060	12940	14095.83	2.66	18868	13880	13410	12930	12460	11980	13645	12695	99	3880	500	9050	10	1	19724328	2752	53.86	5.37	12	20.07	259.00	2600.00	24650	20230828	-43.41	7660	20240806	82.11	16500	-15.45	20240625	7660	82.11	20240806	24650	-43.41	20230828	7660	82.11	20240806	2.53	N	417010	500	98 억	524026	N	N	1	N	00	N
30	20240827	121238	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14540	1600	2	12.36	37921405520	2718209	226.33	12730	14670	12650	16820	9060	12940	13950.98	2.66	58500	13880	13410	12930	12460	11980	13645	12695	99	3880	500	9050	10	1	19724328	2868	56.14	5.59	12	13.78	259.00	2600.00	24650	20230828	-41.01	7660	20240806	89.82	16500	-11.88	20240625	7660	89.82	20240806	24650	-41.01	20230828	7660	89.82	20240806	2.53	N	417010	500	98 억	524026	N	N	1	N	00	N
31	20240827	111236	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	660	2	5.10	24370983800	1768410	147.24	12730	14230	12650	16820	9060	12940	13781.43	2.66	33813	13880	13410	12930	12460	11980	13645	12695	99	3880	500	9050	10	1	19724328	2683	52.51	5.23	12	8.97	259.00	2600.00	24650	20230828	-44.83	7660	20240806	77.55	16500	-17.58	20240625	7660	77.55	20240806	24650	-44.83	20230828	7660	77.55	20240806	2.53	N	417010	500	98 억	524026	N	N	1	N	00	N
32	20240827	101232	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13700	760	2	5.87	21590638980	1564640	130.28	12730	14230	12650	16820	9060	12940	13799.26	2.66	33854	13880	13410	12930	12460	11980	13645	12695	99	3880	500	9050	10	1	19724328	2702	52.90	5.27	12	7.93	259.00	2600.00	24650	20230828	-44.42	7660	20240806	78.85	16500	-16.97	20240625	7660	78.85	20240806	24650	-44.42	20230828	7660	78.85	20240806	2.53	N	417010	500	98 억	524026	N	N	1	N	00	N
33	20240827	091232	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13520	580	2	4.48	2267793930	171341	14.27	12730	13530	12650	16820	9060	12940	13236.02	2.66	10726	13880	13410	12930	12460	11980	13645	12695	99	3880	500	9050	10	1	19724328	2667	52.20	5.20	12	0.87	259.00	2600.00	24650	20230828	-45.15	7660	20240806	76.50	16500	-18.06	20240625	7660	76.50	20240806	24650	-45.15	20230828	7660	76.50	20240806	2.53	N	417010	500	98 억	524026	N	N	1	N	00	N
34	20240826	161214	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12940	210	2	1.65	15474007390	1188643	45.96	12450	13400	12450	16540	8920	12730	13018.55	2.88	-44986	14430	13580	12740	11890	11050	14005	12315	99	3810	500	8910	10	1	19724328	2552	49.96	4.98	12	6.03	259.00	2600.00	24650	20230828	-47.51	7660	20240806	68.93	16500	-21.58	20240625	7660	68.93	20240806	24650	-47.51	20230828	7660	68.93	20240806	2.25	N	417010	500	98 억	569000	N	N	1	N	00	N
35	20240826	151224	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	80	2	0.63	15186981730	1166374	45.10	12450	13400	12450	16540	8920	12730	13020.93	2.88	-46779	14430	13580	12740	11890	11050	14005	12315	99	3810	500	8910	10	1	19724328	2527	49.46	4.93	12	5.91	259.00	2600.00	24650	20230828	-48.03	7660	20240806	67.23	16500	-22.36	20240625	7660	67.23	20240806	24650	-48.03	20230828	7660	67.23	20240806	2.25	N	417010	500	98 억	569000	N	N	2	N	00	N
36	20240826	141229	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	290	2	2.28	14238266140	1093033	42.26	12450	13400	12450	16540	8920	12730	13026.66	2.88	-46811	14430	13580	12740	11890	11050	14005	12315	99	3810	500	8910	10	1	19724328	2568	50.27	5.01	12	5.54	259.00	2600.00	24650	20230828	-47.18	7660	20240806	69.97	16500	-21.09	20240625	7660	69.97	20240806	24650	-47.18	20230828	7660	69.97	20240806	2.25	N	417010	500	98 억	569000	N	N	2	N	00	N
37	20240826	131229	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	300	2	2.36	12966630320	995914	38.51	12450	13400	12450	16540	8920	12730	13020.13	2.88	-49485	14430	13580	12740	11890	11050	14005	12315	99	3810	500	8910	10	1	19724328	2570	50.31	5.01	12	5.05	259.00	2600.00	24650	20230828	-47.14	7660	20240806	70.10	16500	-21.03	20240625	7660	70.10	20240806	24650	-47.14	20230828	7660	70.10	20240806	2.25	N	417010	500	98 억	569000	N	N	2	N	00	N
38	20240826	121223	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	180	2	1.41	10585402120	815020	31.51	12450	13400	12450	16540	8920	12730	12988.23	2.88	-47662	14430	13580	12740	11890	11050	14005	12315	99	3810	500	8910	10	1	19724328	2546	49.85	4.97	12	4.13	259.00	2600.00	24650	20230828	-47.63	7660	20240806	68.54	16500	-21.76	20240625	7660	68.54	20240806	24650	-47.63	20230828	7660	68.54	20240806	2.25	N	417010	500	98 억	569000	N	N	2	N	00	N
39	20240826	111225	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12950	220	2	1.73	8790529610	676818	26.17	12450	13400	12450	16540	8920	12730	12988.42	2.88	-38384	14430	13580	12740	11890	11050	14005	12315	99	3810	500	8910	10	1	19724328	2554	50.00	4.98	12	3.43	259.00	2600.00	24650	20230828	-47.46	7660	20240806	69.06	16500	-21.52	20240625	7660	69.06	20240806	24650	-47.46	20230828	7660	69.06	20240806	2.25	N	417010	500	98 억	569000	N	N	2	N	00	N
40	20240826	101227	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12790	60	2	0.47	5208684020	403037	15.58	12450	13200	12450	16540	8920	12730	12924.08	2.88	-50877	14430	13580	12740	11890	11050	14005	12315	99	3810	500	8910	10	1	19724328	2523	49.38	4.92	12	2.04	259.00	2600.00	24650	20230828	-48.11	7660	20240806	66.97	16500	-22.48	20240625	7660	66.97	20240806	24650	-48.11	20230828	7660	66.97	20240806	2.25	N	417010	500	98 억	569000	N	N	2	N	00	N
41	20240826	091222	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12960	230	2	1.81	1828200290	142339	5.50	12450	13080	12450	16540	8920	12730	12844.81	2.88	-39192	14430	13580	12740	11890	11050	14005	12315	99	3810	500	8910	10	1	19724328	2556	50.04	4.98	12	0.72	259.00	2600.00	24650	20230828	-47.42	7660	20240806	69.19	16500	-21.45	20240625	7660	69.19	20240806	24650	-47.42	20230828	7660	69.19	20240806	2.25	N	417010	500	98 억	569000	N	N	2	N	00	N
42	20240823	161213	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12730	640	2	5.29	33435930320	2571056	267.11	11910	13590	11900	15710	8470	12090	13005.37	2.67	41569	14170	13130	12610	11570	11050	12870	11310	99	3620	500	8460	10	1	19724328	2511	49.15	4.90	12	13.03	259.00	2600.00	24650	20230828	-48.36	7660	20240806	66.19	16500	-22.85	20240625	7660	66.19	20240806	24650	-48.36	20230828	7660	66.19	20240806	1.99	N	417010	500	98 억	527579	N	N	2	N	00	N
43	20240823	151225	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12680	590	2	4.88	32734297780	2515717	261.36	11910	13590	11900	15710	8470	12090	13012.14	2.67	27173	14170	13130	12610	11570	11050	12870	11310	99	3620	500	8460	10	1	19724328	2501	48.96	4.88	12	12.75	259.00	2600.00	24650	20230828	-48.56	7660	20240806	65.54	16500	-23.15	20240625	7660	65.54	20240806	24650	-48.56	20230828	7660	65.54	20240806	1.99	N	417010	500	98 억	527579	N	N	1	N	00	N
44	20240823	141224	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12760	670	2	5.54	31569745460	2424503	251.88	11910	13590	11900	15710	8470	12090	13021.36	2.67	16129	14170	13130	12610	11570	11050	12870	11310	99	3620	500	8460	10	1	19724328	2517	49.27	4.91	12	12.29	259.00	2600.00	24650	20230828	-48.24	7660	20240806	66.58	16500	-22.67	20240625	7660	66.58	20240806	24650	-48.24	20230828	7660	66.58	20240806	1.99	N	417010	500	98 억	527579	N	N	1	N	00	N
45	20240823	131221	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12850	760	2	6.29	29758058590	2283691	237.25	11910	13590	11900	15710	8470	12090	13030.94	2.67	2798	14170	13130	12610	11570	11050	12870	11310	99	3620	500	8460	10	1	19724328	2535	49.61	4.94	12	11.58	259.00	2600.00	24650	20230828	-47.87	7660	20240806	67.75	16500	-22.12	20240625	7660	67.75	20240806	24650	-47.87	20230828	7660	67.75	20240806	1.99	N	417010	500	98 억	527579	N	N	1	N	00	N
46	20240823	121221	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	1100	2	9.10	18302303880	1420600	147.59	11910	13370	11900	15710	8470	12090	12883.85	2.67	4985	14170	13130	12610	11570	11050	12870	11310	99	3620	500	8460	10	1	19724328	2602	50.93	5.07	12	7.20	259.00	2600.00	24650	20230828	-46.49	7660	20240806	72.19	16500	-20.06	20240625	7660	72.19	20240806	24650	-46.49	20230828	7660	72.19	20240806	1.99	N	417010	500	98 억	527579	N	N	1	N	00	N
47	20240823	111218	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12400	310	2	2.56	9113754900	718140	74.61	11910	13100	11900	15710	8470	12090	12691.30	2.67	7731	14170	13130	12610	11570	11050	12870	11310	99	3620	500	8460	10	1	19724328	2446	47.88	4.77	12	3.64	259.00	2600.00	24650	20230828	-49.70	7660	20240806	61.88	16500	-24.85	20240625	7660	61.88	20240806	24650	-49.70	20230828	7660	61.88	20240806	1.99	N	417010	500	98 억	527579	N	N	1	N	00	N
48	20240823	101222	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	720	2	5.96	7390419770	581643	60.43	11910	13100	11900	15710	8470	12090	12706.77	2.67	34561	14170	13130	12610	11570	11050	12870	11310	99	3620	500	8460	10	1	19724328	2527	49.46	4.93	12	2.95	259.00	2600.00	24650	20230828	-48.03	7660	20240806	67.23	16500	-22.36	20240625	7660	67.23	20240806	24650	-48.03	20230828	7660	67.23	20240806	1.99	N	417010	500	98 억	527579	N	N	1	N	00	N
49	20240823	091222	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12540	450	2	3.72	2684379430	212631	22.09	11910	13000	11900	15710	8470	12090	12626.17	2.67	799	14170	13130	12610	11570	11050	12870	11310	99	3620	500	8460	10	1	19724328	2473	48.42	4.82	12	1.08	259.00	2600.00	24650	20230828	-49.13	7660	20240806	63.71	16500	-24.00	20240625	7660	63.71	20240806	24650	-49.13	20230828	7660	63.71	20240806	1.99	N	417010	500	98 억	527579	N	N	1	N	00	N
50	20240822	161217	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12090	-780	5	-6.06	12037592350	922662	106.44	13200	13650	12090	16730	9010	12870	13051.43	2.75	-14937	13736	13302	12966	12532	12196	13520	12750	99	3860	500	9000	10	1	19724328	2385	46.68	4.65	12	4.68	259.00	2600.00	24650	20230828	-50.95	7660	20240806	57.83	16500	-26.73	20240625	7660	57.83	20240806	24650	-50.95	20230828	7660	57.83	20240806	2.35	N	417010	500	98 억	542515	N	N	1	N	00	N
51	20240822	151225	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12330	-540	5	-4.20	11315895830	863413	99.61	13200	13650	12230	16730	9010	12870	13106.04	2.75	-22322	13736	13302	12966	12532	12196	13520	12750	99	3860	500	9000	10	1	19724328	2432	47.61	4.74	12	4.38	259.00	2600.00	24650	20230828	-49.98	7660	20240806	60.97	16500	-25.27	20240625	7660	60.97	20240806	24650	-49.98	20230828	7660	60.97	20240806	2.35	N	417010	500	98 억	542515	N	N	1	N	00	N
52	20240822	141226	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12840	-30	5	-0.23	10050222630	762335	87.94	13200	13650	12770	16730	9010	12870	13183.52	2.75	-23448	13736	13302	12966	12532	12196	13520	12750	99	3860	500	9000	10	1	19724328	2533	49.58	4.94	12	3.86	259.00	2600.00	24650	20230828	-47.91	7660	20240806	67.62	16500	-22.18	20240625	7660	67.62	20240806	24650	-47.91	20230828	7660	67.62	20240806	2.35	N	417010	500	98 억	542515	N	N	1	N	00	N
53	20240822	131224	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	30	2	0.23	9528536350	721683	83.26	13200	13650	12770	16730	9010	12870	13203.27	2.75	-22162	13736	13302	12966	12532	12196	13520	12750	99	3860	500	9000	10	1	19724328	2544	49.81	4.96	12	3.66	259.00	2600.00	24650	20230828	-47.67	7660	20240806	68.41	16500	-21.82	20240625	7660	68.41	20240806	24650	-47.67	20230828	7660	68.41	20240806	2.35	N	417010	500	98 억	542515	N	N	1	N	00	N
54	20240822	121229	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	-10	5	-0.08	9111251440	689280	79.52	13200	13650	12780	16730	9010	12870	13218.57	2.75	-20918	13736	13302	12966	12532	12196	13520	12750	99	3860	500	9000	10	1	19724328	2537	49.65	4.95	12	3.49	259.00	2600.00	24650	20230828	-47.83	7660	20240806	67.89	16500	-22.06	20240625	7660	67.89	20240806	24650	-47.83	20230828	7660	67.89	20240806	2.35	N	417010	500	98 억	542515	N	N	1	N	00	N
55	20240822	111218	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	30	2	0.23	8606983160	650080	74.99	13200	13650	12830	16730	9010	12870	13239.96	2.75	-16937	13736	13302	12966	12532	12196	13520	12750	99	3860	500	9000	10	1	19724328	2544	49.81	4.96	12	3.30	259.00	2600.00	24650	20230828	-47.67	7660	20240806	68.41	16500	-21.82	20240625	7660	68.41	20240806	24650	-47.67	20230828	7660	68.41	20240806	2.35	N	417010	500	98 억	542515	N	N	1	N	00	N
56	20240822	101217	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	230	2	1.79	7586395650	571269	65.90	13200	13650	12900	16730	9010	12870	13279.99	2.75	-13770	13736	13302	12966	12532	12196	13520	12750	99	3860	500	9000	10	1	19724328	2584	50.58	5.04	12	2.90	259.00	2600.00	24650	20230828	-46.86	7660	20240806	71.02	16500	-20.61	20240625	7660	71.02	20240806	24650	-46.86	20230828	7660	71.02	20240806	2.35	N	417010	500	98 억	542515	N	N	1	N	00	N
57	20240822	091219	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	620	2	4.82	3047938730	228548	26.37	13200	13500	13050	16730	9010	12870	13336.36	2.75	27	13736	13302	12966	12532	12196	13520	12750	99	3860	500	9000	10	1	19724328	2661	52.08	5.19	12	1.16	259.00	2600.00	24650	20230828	-45.27	7660	20240806	76.11	16500	-18.24	20240625	7660	76.11	20240806	24650	-45.27	20230828	7660	76.11	20240806	2.35	N	417010	500	98 억	542515	N	N	1	N	00	N
58	20240821	161211	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	-360	5	-2.72	11030604790	853035	10.15	12860	13400	12630	17190	9270	13230	12930.73	2.66	12991	15883	14556	13083	11756	10283	15220	12420	99	3960	500	9260	10	1	19724328	2539	49.69	4.95	12	4.32	259.00	2600.00	24650	20230828	-47.79	7660	20240806	68.02	16500	-22.00	20240625	7660	68.02	20240806	24650	-47.79	20230828	7660	68.02	20240806	2.35	N	417010	500	98 억	524991	N	N	1	N	00	N
59	20240821	151230	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	-210	5	-1.59	10451054990	808341	9.61	12860	13400	12630	17190	9270	13230	12928.68	2.66	16662	15883	14556	13083	11756	10283	15220	12420	99	3960	500	9260	10	1	19724328	2568	50.27	5.01	12	4.10	259.00	2600.00	24650	20230828	-47.18	7660	20240806	69.97	16500	-21.09	20240625	7660	69.97	20240806	24650	-47.18	20230828	7660	69.97	20240806	2.35	N	417010	500	98 억	524991	N	N	1	N	00	N
60	20240821	141223	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12760	-470	5	-3.55	9623220260	744090	8.85	12860	13400	12630	17190	9270	13230	12932.50	2.66	10792	15883	14556	13083	11756	10283	15220	12420	99	3960	500	9260	10	1	19724328	2517	49.27	4.91	12	3.77	259.00	2600.00	24650	20230828	-48.24	7660	20240806	66.58	16500	-22.67	20240625	7660	66.58	20240806	24650	-48.24	20230828	7660	66.58	20240806	2.35	N	417010	500	98 억	524991	N	N	1	N	00	N
61	20240821	131231	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12780	-450	5	-3.40	9123921320	705146	8.39	12860	13400	12630	17190	9270	13230	12938.67	2.66	9514	15883	14556	13083	11756	10283	15220	12420	99	3960	500	9260	10	1	19724328	2521	49.34	4.92	12	3.58	259.00	2600.00	24650	20230828	-48.15	7660	20240806	66.84	16500	-22.55	20240625	7660	66.84	20240806	24650	-48.15	20230828	7660	66.84	20240806	2.35	N	417010	500	98 억	524991	N	N	1	N	00	N
62	20240821	121230	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	-420	5	-3.17	8225726970	634721	7.55	12860	13400	12630	17190	9270	13230	12959.20	2.66	10825	15883	14556	13083	11756	10283	15220	12420	99	3960	500	9260	10	1	19724328	2527	49.46	4.93	12	3.22	259.00	2600.00	24650	20230828	-48.03	7660	20240806	67.23	16500	-22.36	20240625	7660	67.23	20240806	24650	-48.03	20230828	7660	67.23	20240806	2.35	N	417010	500	98 억	524991	N	N	1	N	00	N
63	20240821	111225	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12890	-340	5	-2.57	7439269090	573423	6.82	12860	13400	12630	17190	9270	13230	12973.03	2.66	15865	15883	14556	13083	11756	10283	15220	12420	99	3960	500	9260	10	1	19724328	2542	49.77	4.96	12	2.91	259.00	2600.00	24650	20230828	-47.71	7660	20240806	68.28	16500	-21.88	20240625	7660	68.28	20240806	24650	-47.71	20230828	7660	68.28	20240806	2.35	N	417010	500	98 억	524991	N	N	1	N	00	N
64	20240821	101229	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12980	-250	5	-1.89	6241292700	481207	5.72	12860	13400	12630	17190	9270	13230	12969.58	2.66	25164	15883	14556	13083	11756	10283	15220	12420	99	3960	500	9260	10	1	19724328	2560	50.12	4.99	12	2.44	259.00	2600.00	24650	20230828	-47.34	7660	20240806	69.45	16500	-21.33	20240625	7660	69.45	20240806	24650	-47.34	20230828	7660	69.45	20240806	2.35	N	417010	500	98 억	524991	N	N	1	N	00	N
65	20240821	091220	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12850	-380	5	-2.87	1704890770	132771	1.58	12860	13090	12630	17190	9270	13230	12838.13	2.66	21804	15883	14556	13083	11756	10283	15220	12420	99	3960	500	9260	10	1	19724328	2535	49.61	4.94	12	0.67	259.00	2600.00	24650	20230828	-47.87	7660	20240806	67.75	16500	-22.12	20240625	7660	67.75	20240806	24650	-47.87	20230828	7660	67.75	20240806	2.35	N	417010	500	98 억	524991	N	N	1	N	00	N
66	20240820	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	1280	2	10.71	114057798690	8367407	991.02	11780	14410	11610	15530	8370	11950	13631.87	2.99	-54246	12923	12436	11993	11506	11063	12680	11750	99	3580	500	8360	10	1	19724328	2610	51.08	5.09	12	42.42	259.00	2600.00	24650	20230828	-46.33	7660	20240806	72.72	16500	-19.82	20240625	7660	72.72	20240806	24650	-46.33	20230828	7660	72.72	20240806	2.44	N	417010	500	98 억	589864	N	N	1	N	00	N
67	20240820	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	1270	2	10.63	112703251450	8265150	978.91	11780	14410	11610	15530	8370	11950	13636.01	2.99	-60019	12923	12436	11993	11506	11063	12680	11750	99	3580	500	8360	10	1	19724328	2608	51.04	5.08	12	41.90	259.00	2600.00	24650	20230828	-46.37	7660	20240806	72.58	16500	-19.88	20240625	7660	72.58	20240806	24650	-46.37	20230828	7660	72.58	20240806	2.44	N	417010	500	98 억	589864	N	N	2	N	00	N
68	20240820	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	1410	2	11.80	109195476980	8001166	947.65	11780	14410	11610	15530	8370	11950	13647.50	2.99	-64203	12923	12436	11993	11506	11063	12680	11750	99	3580	500	8360	10	1	19724328	2635	51.58	5.14	12	40.56	259.00	2600.00	24650	20230828	-45.80	7660	20240806	74.41	16500	-19.03	20240625	7660	74.41	20240806	24650	-45.80	20230828	7660	74.41	20240806	2.44	N	417010	500	98 억	589864	N	N	2	N	00	N
69	20240820	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13540	1590	2	13.31	101317747180	7419575	878.76	11780	14410	11610	15530	8370	11950	13655.52	2.99	-63805	12923	12436	11993	11506	11063	12680	11750	99	3580	500	8360	10	1	19724328	2671	52.28	5.21	12	37.62	259.00	2600.00	24650	20230828	-45.07	7660	20240806	76.76	16500	-17.94	20240625	7660	76.76	20240806	24650	-45.07	20230828	7660	76.76	20240806	2.44	N	417010	500	98 억	589864	N	N	2	N	00	N
70	20240820	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13390	1440	2	12.05	70303116270	5197386	615.57	11780	14340	11610	15530	8370	11950	13526.70	2.99	-63672	12923	12436	11993	11506	11063	12680	11750	99	3580	500	8360	10	1	19724328	2641	51.70	5.15	12	26.35	259.00	2600.00	24650	20230828	-45.68	7660	20240806	74.80	16500	-18.85	20240625	7660	74.80	20240806	24650	-45.68	20230828	7660	74.80	20240806	2.44	N	417010	500	98 억	589864	N	N	2	N	00	N
71	20240820	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13620	1670	2	13.97	20709833680	1596758	189.12	11780	13870	11610	15530	8370	11950	12970.08	2.99	-29950	12923	12436	11993	11506	11063	12680	11750	99	3580	500	8360	10	1	19724328	2686	52.59	5.24	12	8.10	259.00	2600.00	24650	20230828	-44.75	7660	20240806	77.81	16500	-17.45	20240625	7660	77.81	20240806	24650	-44.75	20230828	7660	77.81	20240806	2.44	N	417010	500	98 억	589864	N	N	2	N	00	N
72	20240820	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	100	2	0.84	2175860060	181644	21.51	11780	12260	11610	15530	8370	11950	11978.74	2.99	-32078	12923	12436	11993	11506	11063	12680	11750	99	3580	500	8360	10	1	19724328	2377	46.53	4.63	12	0.92	259.00	2600.00	24650	20230828	-51.12	7660	20240806	57.31	16500	-26.97	20240625	7660	57.31	20240806	24650	-51.12	20230828	7660	57.31	20240806	2.44	N	417010	500	98 억	589864	N	N	2	N	00	N
73	20240820	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12190	240	2	2.01	627691380	52943	6.27	11780	12200	11610	15530	8370	11950	11855.55	2.99	3152	12923	12436	11993	11506	11063	12680	11750	99	3580	500	8360	10	1	19724328	2404	47.07	4.69	12	0.27	259.00	2600.00	24650	20230828	-50.55	7660	20240806	59.14	16500	-26.12	20240625	7660	59.14	20240806	24650	-50.55	20230828	7660	59.14	20240806	2.44	N	417010	500	98 억	589864	N	N	2	N	00	N
74	20240819	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11950	540	2	4.73	10096527480	837042	91.77	11770	12480	11550	14830	7990	11410	12062.48	2.75	47898	13283	12346	11763	10826	10243	12055	10535	99	3420	500	7980	10	1	19724328	2357	46.14	4.60	12	4.24	259.00	2600.00	24650	20230828	-51.52	7660	20240806	56.01	16500	-27.58	20240625	7660	56.01	20240806	24650	-51.52	20230828	7660	56.01	20240806	2.58	N	417010	500	98 억	541837	N	N	2	N	00	N
75	20240819	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12010	600	2	5.26	9845217940	816055	89.47	11770	12480	11550	14830	7990	11410	12064.40	2.75	51332	13283	12346	11763	10826	10243	12055	10535	99	3420	500	7980	10	1	19724328	2369	46.37	4.62	12	4.14	259.00	2600.00	24650	20230828	-51.28	7660	20240806	56.79	16500	-27.21	20240625	7660	56.79	20240806	24650	-51.28	20230828	7660	56.79	20240806	2.58	N	417010	500	98 억	541837	N	N	1	N	00	N
76	20240819	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	550	2	4.82	9241371450	765407	83.92	11770	12480	11550	14830	7990	11410	12073.80	2.75	56913	13283	12346	11763	10826	10243	12055	10535	99	3420	500	7980	10	1	19724328	2359	46.18	4.60	12	3.88	259.00	2600.00	24650	20230828	-51.48	7660	20240806	56.14	16500	-27.52	20240625	7660	56.14	20240806	24650	-51.48	20230828	7660	56.14	20240806	2.58	N	417010	500	98 억	541837	N	N	1	N	00	N
77	20240819	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	490	2	4.29	8921159020	738465	80.96	11770	12480	11550	14830	7990	11410	12080.68	2.75	59176	13283	12346	11763	10826	10243	12055	10535	99	3420	500	7980	10	1	19724328	2347	45.95	4.58	12	3.74	259.00	2600.00	24650	20230828	-51.72	7660	20240806	55.35	16500	-27.88	20240625	7660	55.35	20240806	24650	-51.72	20230828	7660	55.35	20240806	2.58	N	417010	500	98 억	541837	N	N	1	N	00	N
78	20240819	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11970	560	2	4.91	8328300270	688701	75.51	11770	12480	11550	14830	7990	11410	12092.77	2.75	67533	13283	12346	11763	10826	10243	12055	10535	99	3420	500	7980	10	1	19724328	2361	46.22	4.60	12	3.49	259.00	2600.00	24650	20230828	-51.44	7660	20240806	56.27	16500	-27.45	20240625	7660	56.27	20240806	24650	-51.44	20230828	7660	56.27	20240806	2.58	N	417010	500	98 억	541837	N	N	1	N	00	N
79	20240819	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	940	2	8.24	7713806510	638049	69.95	11770	12480	11550	14830	7990	11410	12089.68	2.75	71348	13283	12346	11763	10826	10243	12055	10535	99	3420	500	7980	10	1	19724328	2436	47.68	4.75	12	3.23	259.00	2600.00	24650	20230828	-49.90	7660	20240806	61.23	16500	-25.15	20240625	7660	61.23	20240806	24650	-49.90	20230828	7660	61.23	20240806	2.58	N	417010	500	98 억	541837	N	N	1	N	00	N
80	20240819	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12100	690	2	6.05	5109974520	425405	46.64	11770	12330	11550	14830	7990	11410	12012.02	2.75	44949	13283	12346	11763	10826	10243	12055	10535	99	3420	500	7980	10	1	19724328	2387	46.72	4.65	12	2.16	259.00	2600.00	24650	20230828	-50.91	7660	20240806	57.96	16500	-26.67	20240625	7660	57.96	20240806	24650	-50.91	20230828	7660	57.96	20240806	2.58	N	417010	500	98 억	541837	N	N	1	N	00	N
81	20240819	091201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12100	690	2	6.05	3013275090	248719	27.27	11770	12330	11750	14830	7990	11410	12115.18	2.75	35301	13283	12346	11763	10826	10243	12055	10535	99	3420	500	7980	10	1	19724328	2387	46.72	4.65	12	1.26	259.00	2600.00	24650	20230828	-50.91	7660	20240806	57.96	16500	-26.67	20240625	7660	57.96	20240806	24650	-50.91	20230828	7660	57.96	20240806	2.58	N	417010	500	98 억	541837	N	N	1	N	00	N
82	20240816	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	-440	5	-3.71	10771385250	904597	132.98	11850	12700	11180	15400	8300	11850	11908.42	2.80	-10231	13396	12622	12236	11462	11076	12430	11270	99	3550	500	8290	10	1	19724328	2251	44.05	4.39	12	4.59	259.00	2600.00	24650	20230828	-53.71	7660	20240806	48.96	16500	-30.85	20240625	7660	48.96	20240806	24650	-53.71	20230828	7660	48.96	20240806	3.17	N	417010	500	98 억	551701	N	N	1	N	00	N
83	20240816	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	-450	5	-3.80	10499908750	880749	129.47	11850	12700	11180	15400	8300	11850	11921.63	2.80	-12836	13396	12622	12236	11462	11076	12430	11270	99	3550	500	8290	10	1	19724328	2249	44.02	4.38	12	4.47	259.00	2600.00	24650	20230828	-53.75	7660	20240806	48.83	16500	-30.91	20240625	7660	48.83	20240806	24650	-53.75	20230828	7660	48.83	20240806	3.17	N	417010	500	98 억	551701	N	N	1	N	00	N
84	20240816	141204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	-530	5	-4.47	9980808800	835069	122.76	11850	12700	11180	15400	8300	11850	11952.17	2.80	-16895	13396	12622	12236	11462	11076	12430	11270	99	3550	500	8290	10	1	19724328	2233	43.71	4.35	12	4.23	259.00	2600.00	24650	20230828	-54.08	7660	20240806	47.78	16500	-31.39	20240625	7660	47.78	20240806	24650	-54.08	20230828	7660	47.78	20240806	3.17	N	417010	500	98 억	551701	N	N	1	N	00	N
85	20240816	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11490	-360	5	-3.04	9030127050	751139	110.42	11850	12700	11450	15400	8300	11850	12022.09	2.80	-15492	13396	12622	12236	11462	11076	12430	11270	99	3550	500	8290	10	1	19724328	2266	44.36	4.42	12	3.81	259.00	2600.00	24650	20230828	-53.39	7660	20240806	50.00	16500	-30.36	20240625	7660	50.00	20240806	24650	-53.39	20230828	7660	50.00	20240806	3.17	N	417010	500	98 억	551701	N	N	1	N	00	N
86	20240816	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11560	-290	5	-2.45	2426744830	206296	30.33	11850	12200	11460	15400	8300	11850	11763.09	2.80	-4976	13396	12622	12236	11462	11076	12430	11270	99	3550	500	8290	10	1	19724328	2280	44.63	4.45	12	1.05	259.00	2600.00	24650	20230828	-53.10	7660	20240806	50.91	16500	-29.94	20240625	7660	50.91	20240806	24650	-53.10	20230828	7660	50.91	20240806	3.17	N	417010	500	98 억	551701	N	N	1	N	00	N
87	20240816	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11680	-170	5	-1.43	1857762350	157025	23.08	11850	12200	11590	15400	8300	11850	11830.90	2.80	-9204	13396	12622	12236	11462	11076	12430	11270	99	3550	500	8290	10	1	19724328	2304	45.10	4.49	12	0.80	259.00	2600.00	24650	20230828	-52.62	7660	20240806	52.48	16500	-29.21	20240625	7660	52.48	20240806	24650	-52.62	20230828	7660	52.48	20240806	3.17	N	417010	500	98 억	551701	N	N	1	N	00	N
88	20240816	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11780	-70	5	-0.59	1301797520	109469	16.09	11850	12200	11690	15400	8300	11850	11892.22	2.80	-8551	13396	12622	12236	11462	11076	12430	11270	99	3550	500	8290	10	1	19724328	2324	45.48	4.53	12	0.55	259.00	2600.00	24650	20230828	-52.21	7660	20240806	53.79	16500	-28.61	20240625	7660	53.79	20240806	24650	-52.21	20230828	7660	53.79	20240806	3.17	N	417010	500	98 억	551701	N	N	1	N	00	N
89	20240816	091201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12080	230	2	1.94	685467890	57526	8.46	11850	12200	11690	15400	8300	11850	11916.67	2.80	-5172	13396	12622	12236	11462	11076	12430	11270	99	3550	500	8290	10	1	19724328	2383	46.64	4.65	12	0.29	259.00	2600.00	24650	20230828	-50.99	7660	20240806	57.70	16500	-26.79	20240625	7660	57.70	20240806	24650	-50.99	20230828	7660	57.70	20240806	3.17	N	417010	500	98 억	551701	N	N	1	N	00	N
90	20240814	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-680	5	-5.43	8277878150	667496	44.72	12790	13010	11850	16280	8780	12530	12403.26	2.77	3760	14563	13546	12973	11956	11383	13260	11670	99	3750	500	8770	10	1	19724328	2337	45.75	4.56	12	3.38	259.00	2600.00	24650	20230828	-51.93	7660	20240806	54.70	16500	-28.18	20240625	7660	54.70	20240806	24650	-51.93	20230828	7660	54.70	20240806	2.70	N	417010	500	98 억	545775	N	N	1	N	00	N
91	20240814	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12090	-440	5	-3.51	7313939930	586771	39.31	12790	13010	12030	16280	8780	12530	12464.37	2.77	-3407	14563	13546	12973	11956	11383	13260	11670	99	3750	500	8770	10	1	19724328	2385	46.68	4.65	12	2.97	259.00	2600.00	24650	20230828	-50.95	7660	20240806	57.83	16500	-26.73	20240625	7660	57.83	20240806	24650	-50.95	20230828	7660	57.83	20240806	2.70	N	417010	500	98 억	545775	N	N	0	N	00	N
92	20240814	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12130	-400	5	-3.19	6775460520	542316	36.33	12790	13010	12030	16280	8780	12530	12493.35	2.77	-12355	14563	13546	12973	11956	11383	13260	11670	99	3750	500	8770	10	1	19724328	2393	46.83	4.67	12	2.75	259.00	2600.00	24650	20230828	-50.79	7660	20240806	58.36	16500	-26.48	20240625	7660	58.36	20240806	24650	-50.79	20230828	7660	58.36	20240806	2.70	N	417010	500	98 억	545775	N	N	0	N	00	N
93	20240814	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	-230	5	-1.84	6075160730	484826	32.48	12790	13010	12030	16280	8780	12530	12530.60	2.77	-3101	14563	13546	12973	11956	11383	13260	11670	99	3750	500	8770	10	1	19724328	2426	47.49	4.73	12	2.46	259.00	2600.00	24650	20230828	-50.10	7660	20240806	60.57	16500	-25.45	20240625	7660	60.57	20240806	24650	-50.10	20230828	7660	60.57	20240806	2.70	N	417010	500	98 억	545775	N	N	0	N	00	N
94	20240814	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12190	-340	5	-2.71	5162799950	410934	27.53	12790	13010	12030	16280	8780	12530	12563.84	2.77	2609	14563	13546	12973	11956	11383	13260	11670	99	3750	500	8770	10	1	19724328	2404	47.07	4.69	12	2.08	259.00	2600.00	24650	20230828	-50.55	7660	20240806	59.14	16500	-26.12	20240625	7660	59.14	20240806	24650	-50.55	20230828	7660	59.14	20240806	2.70	N	417010	500	98 억	545775	N	N	0	N	00	N
95	20240814	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	-230	5	-1.84	4739650810	376478	25.22	12790	13010	12030	16280	8780	12530	12589.96	2.77	-4944	14563	13546	12973	11956	11383	13260	11670	99	3750	500	8770	10	1	19724328	2426	47.49	4.73	12	1.91	259.00	2600.00	24650	20230828	-50.10	7660	20240806	60.57	16500	-25.45	20240625	7660	60.57	20240806	24650	-50.10	20230828	7660	60.57	20240806	2.70	N	417010	500	98 억	545775	N	N	0	N	00	N
96	20240814	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	-20	5	-0.16	3360821280	264169	17.70	12790	13010	12380	16280	8780	12530	12724.59	2.77	-7609	14563	13546	12973	11956	11383	13260	11670	99	3750	500	8770	10	1	19724328	2468	48.30	4.81	12	1.34	259.00	2600.00	24650	20230828	-49.25	7660	20240806	63.32	16500	-24.18	20240625	7660	63.32	20240806	24650	-49.25	20230828	7660	63.32	20240806	2.70	N	417010	500	98 억	545775	N	N	0	N	00	N
97	20240814	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	150	2	1.20	1108312590	87472	5.86	12790	12860	12380	16280	8780	12530	12675.80	2.77	-9015	14563	13546	12973	11956	11383	13260	11670	99	3750	500	8770	10	1	19724328	2501	48.96	4.88	12	0.44	259.00	2600.00	24650	20230828	-48.56	7660	20240806	65.54	16500	-23.15	20240625	7660	65.54	20240806	24650	-48.56	20230828	7660	65.54	20240806	2.70	N	417010	500	98 억	545775	N	N	0	N	00	N
98	20240813	161144	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	-1480	5	-10.56	19607396750	1472064	20.87	13700	13990	12400	18210	9810	14010	13320.22	2.68	19943	16850	15430	13540	12120	10230	16140	12830	99	4200	500	9800	10	1	19724328	2471	48.38	4.82	12	7.46	259.00	2600.00	24650	20230828	-49.17	7660	20240806	63.58	16500	-24.06	20240625	7660	63.58	20240806	24650	-49.17	20230828	7660	63.58	20240806	2.60	N	417010	500	98 억	528040	N	N	2	N	01	N
99	20240813	151153	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	-1510	5	-10.78	19210077860	1440308	20.42	13700	13990	12400	18210	9810	14010	13336.37	2.68	13668	16850	15430	13540	12120	10230	16140	12830	99	4200	500	9800	10	1	19724328	2466	48.26	4.81	12	7.30	259.00	2600.00	24650	20230828	-49.29	7660	20240806	63.19	16500	-24.24	20240625	7660	63.19	20240806	24650	-49.29	20230828	7660	63.19	20240806	2.60	N	417010	500	98 억	528040	N	N	2	N	01	N
100	20240813	141148	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12870	-1140	5	-8.14	17378116530	1294528	18.35	13700	13990	12710	18210	9810	14010	13423.21	2.68	9758	16850	15430	13540	12120	10230	16140	12830	99	4200	500	9800	10	1	19724328	2539	49.69	4.95	12	6.56	259.00	2600.00	24650	20230828	-47.79	7660	20240806	68.02	16500	-22.00	20240625	7660	68.02	20240806	24650	-47.79	20230828	7660	68.02	20240806	2.60	N	417010	500	98 억	528040	N	N	2	N	01	N
101	20240813	131147	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12920	-1090	5	-7.78	16453289300	1222509	17.33	13700	13990	12800	18210	9810	14010	13457.55	2.68	15080	16850	15430	13540	12120	10230	16140	12830	99	4200	500	9800	10	1	19724328	2548	49.88	4.97	12	6.20	259.00	2600.00	24650	20230828	-47.59	7660	20240806	68.67	16500	-21.70	20240625	7660	68.67	20240806	24650	-47.59	20230828	7660	68.67	20240806	2.60	N	417010	500	98 억	528040	N	N	2	N	01	N
102	20240813	121143	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	-820	5	-5.85	14918458670	1104816	15.66	13700	13990	13110	18210	9810	14010	13502.02	2.68	25892	16850	15430	13540	12120	10230	16140	12830	99	4200	500	9800	10	1	19724328	2602	50.93	5.07	12	5.60	259.00	2600.00	24650	20230828	-46.49	7660	20240806	72.19	16500	-20.06	20240625	7660	72.19	20240806	24650	-46.49	20230828	7660	72.19	20240806	2.60	N	417010	500	98 억	528040	N	N	2	N	01	N
103	20240813	111140	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	-730	5	-5.21	13793699360	1019695	14.46	13700	13990	13110	18210	9810	14010	13526.15	2.68	28137	16850	15430	13540	12120	10230	16140	12830	99	4200	500	9800	10	1	19724328	2619	51.27	5.11	12	5.17	259.00	2600.00	24650	20230828	-46.13	7660	20240806	73.37	16500	-19.52	20240625	7660	73.37	20240806	24650	-46.13	20230828	7660	73.37	20240806	2.60	N	417010	500	98 억	528040	N	N	2	N	01	N
104	20240813	101139	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-810	5	-5.78	8113081540	603069	8.55	13700	13790	13110	18210	9810	14010	13450.78	2.68	34709	16850	15430	13540	12120	10230	16140	12830	99	4200	500	9800	10	1	19724328	2604	50.97	5.08	12	3.06	259.00	2600.00	24650	20230828	-46.45	7660	20240806	72.32	16500	-20.00	20240625	7660	72.32	20240806	24650	-46.45	20230828	7660	72.32	20240806	2.60	N	417010	500	98 억	528040	N	N	2	N	01	N
105	20240813	091145	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13430	-580	5	-4.14	3439336430	253044	3.59	13700	13790	13330	18210	9810	14010	13587.88	2.68	17307	16850	15430	13540	12120	10230	16140	12830	99	4200	500	9800	10	1	19724328	2649	51.85	5.17	12	1.28	259.00	2600.00	24650	20230828	-45.52	7660	20240806	75.33	16500	-18.61	20240625	7660	75.33	20240806	24650	-45.52	20230828	7660	75.33	20240806	2.60	N	417010	500	98 억	528040	N	N	2	N	01	N
106	20240812	161128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14010	1970	2	16.36	95494581270	6937783	1044.80	12240	14960	11650	15650	8430	12040	13765.21	2.85	-35545	12740	12390	11900	11550	11060	12565	11725	99	3610	500	8420	10	1	19724328	2763	54.09	5.39	12	35.17	259.00	2600.00	24650	20230828	-43.16	7660	20240806	82.90	16500	-15.09	20240625	7660	82.90	20240806	24650	-43.16	20230828	7660	82.90	20240806	2.37	N	417010	500	98 억	561458	N	N	2	N	00	N
107	20240812	151134	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	2180	2	18.11	90491665000	6581718	991.18	12240	14960	11650	15650	8430	12040	13750.48	2.85	-39859	12740	12390	11900	11550	11060	12565	11725	99	3610	500	8420	10	1	19724328	2805	54.90	5.47	12	33.37	259.00	2600.00	24650	20230828	-42.31	7660	20240806	85.64	16500	-13.82	20240625	7660	85.64	20240806	24650	-42.31	20230828	7660	85.64	20240806	2.37	N	417010	500	98 억	561458	N	N	5	N	00	N
108	20240812	141133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14780	2740	2	22.76	54139505700	4087939	615.63	12240	14800	11650	15650	8430	12040	13245.46	2.85	-37159	12740	12390	11900	11550	11060	12565	11725	99	3610	500	8420	10	1	19724328	2915	57.07	5.68	12	20.73	259.00	2600.00	24650	20230828	-40.04	7660	20240806	92.95	16500	-10.42	20240625	7660	92.95	20240806	24650	-40.04	20230828	7660	92.95	20240806	2.37	N	417010	500	98 억	561458	N	N	5	N	00	N
109	20240812	131128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12720	680	2	5.65	27175280440	2144547	322.96	12240	13380	11650	15650	8430	12040	12673.55	2.85	-39276	12740	12390	11900	11550	11060	12565	11725	99	3610	500	8420	10	1	19724328	2509	49.11	4.89	12	10.87	259.00	2600.00	24650	20230828	-48.40	7660	20240806	66.06	16500	-22.91	20240625	7660	66.06	20240806	24650	-48.40	20230828	7660	66.06	20240806	2.37	N	417010	500	98 억	561458	N	N	5	N	00	N
110	20240812	121130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12490	450	2	3.74	25625222680	2021266	304.40	12240	13380	11650	15650	8430	12040	12679.68	2.85	-38038	12740	12390	11900	11550	11060	12565	11725	99	3610	500	8420	10	1	19724328	2464	48.22	4.80	12	10.25	259.00	2600.00	24650	20230828	-49.33	7660	20240806	63.05	16500	-24.30	20240625	7660	63.05	20240806	24650	-49.33	20230828	7660	63.05	20240806	2.37	N	417010	500	98 억	561458	N	N	5	N	00	N
111	20240812	111133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12960	920	2	7.64	15942781540	1274202	191.89	12240	13200	11650	15650	8430	12040	12514.17	2.85	-29818	12740	12390	11900	11550	11060	12565	11725	99	3610	500	8420	10	1	19724328	2556	50.04	4.98	12	6.46	259.00	2600.00	24650	20230828	-47.42	7660	20240806	69.19	16500	-21.45	20240625	7660	69.19	20240806	24650	-47.42	20230828	7660	69.19	20240806	2.37	N	417010	500	98 억	561458	N	N	5	N	00	N
112	20240812	101119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11860	-180	5	-1.50	3142371250	261087	39.32	12240	12380	11650	15650	8430	12040	12035.63	2.85	2809	12740	12390	11900	11550	11060	12565	11725	99	3610	500	8420	10	1	19724328	2339	45.79	4.56	12	1.32	259.00	2600.00	24650	20230828	-51.89	7660	20240806	54.83	16500	-28.12	20240625	7660	54.83	20240806	24650	-51.89	20230828	7660	54.83	20240806	2.37	N	417010	500	98 억	561458	N	N	5	N	00	N
113	20240812	091120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12160	120	2	1.00	1354501690	110704	16.67	12240	12380	12150	15650	8430	12040	12246.37	2.85	-3417	12740	12390	11900	11550	11060	12565	11725	99	3610	500	8420	10	1	19724328	2398	46.95	4.68	12	0.56	259.00	2600.00	24650	20230828	-50.67	7660	20240806	58.75	16500	-26.30	20240625	7660	58.75	20240806	24650	-50.67	20230828	7660	58.75	20240806	2.37	N	417010	500	98 억	561458	N	N	5	N	00	N
114	20240809	161111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12040	450	2	3.88	7731812130	652822	29.89	11900	12250	11410	15060	8120	11590	11844.48	2.73	10345	13923	12756	11223	10056	8523	13340	10640	99	3470	500	8110	10	1	19724328	2375	46.49	4.63	12	3.31	259.00	2600.00	24650	20230828	-51.16	7660	20240806	57.18	16500	-27.03	20240625	7660	57.18	20240806	24650	-51.16	20230828	7660	57.18	20240806	2.26	N	417010	500	98 억	537569	N	N	5	N	00	N
115	20240809	151140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12040	450	2	3.88	7351033780	621193	28.44	11900	12250	11410	15060	8120	11590	11836.15	2.73	14027	13923	12756	11223	10056	8523	13340	10640	99	3470	500	8110	10	1	19724328	2375	46.49	4.63	12	3.15	259.00	2600.00	24650	20230828	-51.16	7660	20240806	57.18	16500	-27.03	20240625	7660	57.18	20240806	24650	-51.16	20230828	7660	57.18	20240806	2.26	N	417010	500	98 억	537569	N	N	2	N	00	N
116	20240809	141148	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11680	90	2	0.78	5063598830	431376	19.75	11900	12150	11410	15060	8120	11590	11740.37	2.73	-1032	13923	12756	11223	10056	8523	13340	10640	99	3470	500	8110	10	1	19724328	2304	45.10	4.49	12	2.19	259.00	2600.00	24650	20230828	-52.62	7660	20240806	52.48	16500	-29.21	20240625	7660	52.48	20240806	24650	-52.62	20230828	7660	52.48	20240806	2.26	N	417010	500	98 억	537569	N	N	2	N	00	N
117	20240809	131135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11780	190	2	1.64	4729263910	402658	18.44	11900	12150	11410	15060	8120	11590	11747.50	2.73	1224	13923	12756	11223	10056	8523	13340	10640	99	3470	500	8110	10	1	19724328	2324	45.48	4.53	12	2.04	259.00	2600.00	24650	20230828	-52.21	7660	20240806	53.79	16500	-28.61	20240625	7660	53.79	20240806	24650	-52.21	20230828	7660	53.79	20240806	2.26	N	417010	500	98 억	537569	N	N	2	N	00	N
118	20240809	121135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11690	100	2	0.86	4355474560	370774	16.98	11900	12150	11410	15060	8120	11590	11749.60	2.73	-4305	13923	12756	11223	10056	8523	13340	10640	99	3470	500	8110	10	1	19724328	2306	45.14	4.50	12	1.88	259.00	2600.00	24650	20230828	-52.58	7660	20240806	52.61	16500	-29.15	20240625	7660	52.61	20240806	24650	-52.58	20230828	7660	52.61	20240806	2.26	N	417010	500	98 억	537569	N	N	2	N	00	N
119	20240809	111128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11710	120	2	1.04	4041092840	344158	15.76	11900	12150	11410	15060	8120	11590	11744.71	2.73	-2869	13923	12756	11223	10056	8523	13340	10640	99	3470	500	8110	10	1	19724328	2310	45.21	4.50	12	1.74	259.00	2600.00	24650	20230828	-52.49	7660	20240806	52.87	16500	-29.03	20240625	7660	52.87	20240806	24650	-52.49	20230828	7660	52.87	20240806	2.26	N	417010	500	98 억	537569	N	N	2	N	00	N
120	20240809	101133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11590	0	3	0.00	3442152300	293262	13.43	11900	12150	11410	15060	8120	11590	11740.59	2.73	-7858	13923	12756	11223	10056	8523	13340	10640	99	3470	500	8110	10	1	19724328	2286	44.75	4.46	12	1.49	259.00	2600.00	24650	20230828	-52.98	7660	20240806	51.31	16500	-29.76	20240625	7660	51.31	20240806	24650	-52.98	20230828	7660	51.31	20240806	2.26	N	417010	500	98 억	537569	N	N	2	N	00	N
121	20240809	091132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11550	-40	5	-0.35	1047132980	89716	4.11	11900	11940	11510	15060	8120	11590	11677.59	2.73	-4811	13923	12756	11223	10056	8523	13340	10640	99	3470	500	8110	10	1	19724328	2278	44.59	4.44	12	0.45	259.00	2600.00	24650	20230828	-53.14	7660	20240806	50.78	16500	-30.00	20240625	7660	50.78	20240806	24650	-53.14	20230828	7660	50.78	20240806	2.26	N	417010	500	98 억	537569	N	N	2	N	00	N
122	20240808	161109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11590	1540	2	15.32	25176747760	2172592	222.50	9840	12390	9690	13060	7040	10050	11588.35	2.78	-9186	12316	11182	9796	8662	7276	11750	9230	99	3010	500	7030	10	1	19724328	2286	44.75	4.46	12	11.01	259.00	2600.00	24650	20230828	-52.98	7660	20240806	51.31	16500	-29.76	20240625	7660	51.31	20240806	24650	-52.98	20230828	7660	51.31	20240806	2.37	N	417010	500	98 억	547826	N	N	2	N	00	N
123	20240808	151126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11500	1450	2	14.43	24810717180	2141010	219.27	9840	12390	9690	13060	7040	10050	11588.33	2.78	-5503	12316	11182	9796	8662	7276	11750	9230	99	3010	500	7030	10	1	19724328	2268	44.40	4.42	12	10.85	259.00	2600.00	24650	20230828	-53.35	7660	20240806	50.13	16500	-30.30	20240625	7660	50.13	20240806	24650	-53.35	20230828	7660	50.13	20240806	2.37	N	417010	500	98 억	547826	N	N	4	N	00	N
124	20240808	141126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11370	1320	2	13.13	23844808240	2056535	210.62	9840	12390	9690	13060	7040	10050	11594.65	2.78	-11672	12316	11182	9796	8662	7276	11750	9230	99	3010	500	7030	10	1	19724328	2243	43.90	4.37	12	10.43	259.00	2600.00	24650	20230828	-53.87	7660	20240806	48.43	16500	-31.09	20240625	7660	48.43	20240806	24650	-53.87	20230828	7660	48.43	20240806	2.37	N	417010	500	98 억	547826	N	N	4	N	00	N
125	20240808	131124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11660	1610	2	16.02	22887010300	1973109	202.07	9840	12390	9690	13060	7040	10050	11599.47	2.78	-22638	12316	11182	9796	8662	7276	11750	9230	99	3010	500	7030	10	1	19724328	2300	45.02	4.48	12	10.00	259.00	2600.00	24650	20230828	-52.70	7660	20240806	52.22	16500	-29.33	20240625	7660	52.22	20240806	24650	-52.70	20230828	7660	52.22	20240806	2.37	N	417010	500	98 억	547826	N	N	4	N	00	N
126	20240808	121127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11600	1550	2	15.42	21300573050	1837332	188.17	9840	12390	9690	13060	7040	10050	11593.21	2.78	-26879	12316	11182	9796	8662	7276	11750	9230	99	3010	500	7030	10	1	19724328	2288	44.79	4.46	12	9.32	259.00	2600.00	24650	20230828	-52.94	7660	20240806	51.44	16500	-29.70	20240625	7660	51.44	20240806	24650	-52.94	20230828	7660	51.44	20240806	2.37	N	417010	500	98 억	547826	N	N	4	N	00	N
127	20240808	111125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12180	2130	2	21.19	17436531130	1512512	154.90	9840	12390	9690	13060	7040	10050	11528.20	2.78	-24620	12316	11182	9796	8662	7276	11750	9230	99	3010	500	7030	10	1	19724328	2402	47.03	4.68	12	7.67	259.00	2600.00	24650	20230828	-50.59	7660	20240806	59.01	16500	-26.18	20240625	7660	59.01	20240806	24650	-50.59	20230828	7660	59.01	20240806	2.37	N	417010	500	98 억	547826	N	N	4	N	00	N
128	20240808	101118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11130	1080	2	10.75	9288874510	829766	84.98	9840	11740	9690	13060	7040	10050	11194.57	2.78	-32123	12316	11182	9796	8662	7276	11750	9230	99	3010	500	7030	10	1	19724328	2195	42.97	4.28	12	4.21	259.00	2600.00	24650	20230828	-54.85	7660	20240806	45.30	16500	-32.55	20240625	7660	45.30	20240806	24650	-54.85	20230828	7660	45.30	20240806	2.37	N	417010	500	98 억	547826	N	N	4	N	00	N
129	20240808	091113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11630	1580	2	15.72	4337737680	389970	39.94	9840	11740	9690	13060	7040	10050	11123.27	2.78	-22365	12316	11182	9796	8662	7276	11750	9230	99	3010	500	7030	10	1	19724328	2294	44.90	4.47	12	1.98	259.00	2600.00	24650	20230828	-52.82	7660	20240806	51.83	16500	-29.52	20240625	7660	51.83	20240806	24650	-52.82	20230828	7660	51.83	20240806	2.37	N	417010	500	98 억	547826	N	N	4	N	00	N
130	20240807	161058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	1470	2	17.13	9852380790	971756	793.04	8580	10930	8410	11150	6010	8580	10138.86	3.05	-44676	9193	8886	8273	7966	7353	9040	8120	99	2570	500	6000	10	1	19724328	1982	38.80	3.87	12	4.93	259.00	2600.00	24650	20230828	-59.23	7660	20240806	31.20	16500	-39.09	20240625	7660	31.20	20240806	24650	-59.23	20230828	7660	31.20	20240806	2.47	N	417010	500	98 억	601943	N	N	4	N	00	N
131	20240807	151113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	1460	2	17.02	9707831910	957319	781.26	8580	10930	8410	11150	6010	8580	10140.73	3.05	-44951	9193	8886	8273	7966	7353	9040	8120	99	2570	500	6000	10	1	19724328	1980	38.76	3.86	12	4.85	259.00	2600.00	24650	20230828	-59.27	7660	20240806	31.07	16500	-39.15	20240625	7660	31.07	20240806	24650	-59.27	20230828	7660	31.07	20240806	2.47	N	417010	500	98 억	601943	N	N	0	N	00	N
132	20240807	141118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	1540	2	17.95	8974900380	884737	722.02	8580	10930	8410	11150	6010	8580	10144.24	3.05	-53141	9193	8886	8273	7966	7353	9040	8120	99	2570	500	6000	10	1	19724328	1996	39.07	3.89	12	4.49	259.00	2600.00	24650	20230828	-58.95	7660	20240806	32.11	16500	-38.67	20240625	7660	32.11	20240806	24650	-58.95	20230828	7660	32.11	20240806	2.47	N	417010	500	98 억	601943	N	N	0	N	00	N
133	20240807	131111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10100	1520	2	17.72	8239203820	812074	662.72	8580	10930	8410	11150	6010	8580	10145.98	3.05	-57693	9193	8886	8273	7966	7353	9040	8120	99	2570	500	6000	10	1	19724328	1992	39.00	3.88	12	4.12	259.00	2600.00	24650	20230828	-59.03	7660	20240806	31.85	16500	-38.79	20240625	7660	31.85	20240806	24650	-59.03	20230828	7660	31.85	20240806	2.47	N	417010	500	98 억	601943	N	N	0	N	00	N
134	20240807	121115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10550	1970	2	22.96	4143110820	423875	345.92	8580	10550	8410	11150	6010	8580	9774.52	3.05	-61255	9193	8886	8273	7966	7353	9040	8120	99	2570	500	6000	10	1	19724328	2081	40.73	4.06	12	2.15	259.00	2600.00	24650	20230828	-57.20	7660	20240806	37.73	16500	-36.06	20240625	7660	37.73	20240806	24650	-57.20	20230828	7660	37.73	20240806	2.47	N	417010	500	98 억	601943	Y	N	0	N	00	N
135	20240807	111113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8830	250	2	2.91	449091160	51536	42.06	8580	8940	8410	11150	6010	8580	8714.27	3.05	-14585	9193	8886	8273	7966	7353	9040	8120	99	2570	500	6000	10	1	19724328	1742	34.09	3.40	12	0.26	259.00	2600.00	24650	20230828	-64.18	7660	20240806	15.27	16500	-46.48	20240625	7660	15.27	20240806	24650	-64.18	20230828	7660	15.27	20240806	2.47	N	417010	500	98 억	601943	N	N	0	N	00	N
136	20240807	101105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8590	10	2	0.12	250361760	28985	23.65	8580	8780	8410	11150	6010	8580	8637.74	3.05	-12351	9193	8886	8273	7966	7353	9040	8120	99	2570	500	6000	10	1	19724328	1694	33.17	3.30	12	0.15	259.00	2600.00	24650	20230828	-65.15	7660	20240806	12.14	16500	-47.94	20240625	7660	12.14	20240806	24650	-65.15	20230828	7660	12.14	20240806	2.47	N	417010	500	98 억	601943	N	N	0	N	00	N
137	20240807	091145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8600	20	2	0.23	64900430	7587	6.19	8580	8600	8410	11150	6010	8580	8553.97	3.05	-3223	9193	8886	8273	7966	7353	9040	8120	99	2570	500	6000	10	1	19724328	1696	33.20	3.31	12	0.04	259.00	2600.00	24650	20230828	-65.11	7660	20240806	12.27	16500	-47.88	20240625	7660	12.27	20240806	24650	-65.11	20230828	7660	12.27	20240806	2.47	N	417010	500	98 억	601943	N	N	0	N	00	N
138	20240806	161051	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8580	660	2	8.33	998740390	122305	64.36	7660	8580	7660	10290	5550	7920	8165.92	2.83	41389	10100	9010	8340	7250	6580	8675	6915	99	2370	500	5540	10	1	19724328	1692	33.13	3.30	12	0.62	259.00	2600.00	24650	20230828	-65.19	7660	20240806	12.01	16500	-48.00	20240625	7660	12.01	20240806	24650	-65.19	20230828	7660	12.01	20240806	2.39	N	417010	500	98 억	559075	N	N	12	N	00	N
139	20240806	151109	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8420	500	2	6.31	934907130	114798	60.41	7660	8420	7660	10290	5550	7920	8143.95	2.83	41244	10100	9010	8340	7250	6580	8675	6915	99	2370	500	5540	10	1	19724328	1661	32.51	3.24	12	0.58	259.00	2600.00	24650	20230828	-65.84	7660	20240806	9.92	16500	-48.97	20240625	7660	9.92	20240806	24650	-65.84	20230828	7660	9.92	20240806	2.39	N	417010	500	98 억	559075	N	N	12	N	00	N
140	20240806	141101	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8300	380	2	4.80	804285150	99150	52.17	7660	8420	7660	10290	5550	7920	8111.82	2.83	32628	10100	9010	8340	7250	6580	8675	6915	99	2370	500	5540	10	1	19724328	1637	32.05	3.19	12	0.50	259.00	2600.00	24650	20230828	-66.33	7660	20240806	8.36	16500	-49.70	20240625	7660	8.36	20240806	24650	-66.33	20230828	7660	8.36	20240806	2.39	N	417010	500	98 억	559075	N	N	12	N	00	N
141	20240806	131106	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8400	480	2	6.06	762123340	94098	49.51	7660	8420	7660	10290	5550	7920	8099.27	2.83	31786	10100	9010	8340	7250	6580	8675	6915	99	2370	500	5540	10	1	19724328	1657	32.43	3.23	12	0.48	259.00	2600.00	24650	20230828	-65.92	7660	20240806	9.66	16500	-49.09	20240625	7660	9.66	20240806	24650	-65.92	20230828	7660	9.66	20240806	2.39	N	417010	500	98 억	559075	N	N	12	N	00	N
142	20240806	121108	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8270	350	2	4.42	665734120	82506	43.41	7660	8420	7660	10290	5550	7920	8068.94	2.83	26938	10100	9010	8340	7250	6580	8675	6915	99	2370	500	5540	10	1	19724328	1631	31.93	3.18	12	0.42	259.00	2600.00	24650	20230828	-66.45	7660	20240806	7.96	16500	-49.88	20240625	7660	7.96	20240806	24650	-66.45	20230828	7660	7.96	20240806	2.39	N	417010	500	98 억	559075	N	N	12	N	00	N
143	20240806	111055	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8200	280	2	3.54	599833470	74498	39.20	7660	8420	7660	10290	5550	7920	8051.69	2.83	20282	10100	9010	8340	7250	6580	8675	6915	99	2370	500	5540	10	1	19724328	1617	31.66	3.15	12	0.38	259.00	2600.00	24650	20230828	-66.73	7660	20240806	7.05	16500	-50.30	20240625	7660	7.05	20240806	24650	-66.73	20230828	7660	7.05	20240806	2.39	N	417010	500	98 억	559075	N	N	12	N	00	N
144	20240806	101056	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8370	450	2	5.68	493400600	61611	32.42	7660	8420	7660	10290	5550	7920	8008.33	2.83	24774	10100	9010	8340	7250	6580	8675	6915	99	2370	500	5540	10	1	19724328	1651	32.32	3.22	12	0.31	259.00	2600.00	24650	20230828	-66.04	7660	20240806	9.27	16500	-49.27	20240625	7660	9.27	20240806	24650	-66.04	20230828	7660	9.27	20240806	2.39	N	417010	500	98 억	559075	N	N	12	N	00	N
145	20240806	091103	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7810	-110	5	-1.39	246306570	31514	16.58	7660	8280	7660	10290	5550	7920	7815.75	2.83	6188	10100	9010	8340	7250	6580	8675	6915	99	2370	500	5540	10	1	19724328	1540	30.15	3.00	12	0.16	259.00	2600.00	24650	20230828	-68.32	7660	20240806	1.96	16500	-52.67	20240625	7660	1.96	20240806	24650	-68.32	20230828	7660	1.96	20240806	2.39	N	417010	500	98 억	559075	N	N	12	N	00	N
146	20240805	161038	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7920	-1510	5	-16.01	1597367960	187867	203.02	9340	9430	7670	12250	6610	9430	8504.32	2.80	7289	9763	9596	9513	9346	9263	9555	9305	99	2820	500	6600	10	1	19724328	1562	30.58	3.05	12	0.95	259.00	2600.00	24650	20230828	-67.87	7670	20240805	3.26	16500	-52.00	20240625	7670	3.26	20240805	24650	-67.87	20230828	7670	3.26	20240805	2.41	N	417010	500	98 억	552198	N	N	12	N	00	N
147	20240805	151057	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7890	-1540	5	-16.33	1446044100	168621	182.22	9340	9430	7670	12250	6610	9430	8575.71	2.80	949	9763	9596	9513	9346	9263	9555	9305	99	2820	500	6600	10	1	19724328	1556	30.46	3.03	12	0.85	259.00	2600.00	24650	20230828	-67.99	7670	20240805	2.87	16500	-52.18	20240625	7670	2.87	20240805	24650	-67.99	20230828	7670	2.87	20240805	2.41	N	417010	500	98 억	552198	N	N	3	N	00	N
148	20240805	141057	58	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8410	-1020	5	-10.82	1061224100	120508	130.23	9340	9430	8410	12250	6610	9430	8806.25	2.80	-8170	9763	9596	9513	9346	9263	9555	9305	99	2820	500	6600	10	1	19724328	1659	32.47	3.23	12	0.61	259.00	2600.00	24650	20230828	-65.88	8410	20240805	0.00	16500	-49.03	20240625	8410	0.00	20240805	24650	-65.88	20230828	8410	0.00	20240805	2.41	N	417010	500	98 억	552198	N	N	3	N	00	N
149	20240805	131057	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8530	-900	5	-9.54	791037520	88786	95.95	9340	9430	8450	12250	6610	9430	8909.48	2.80	-10914	9763	9596	9513	9346	9263	9555	9305	99	2820	500	6600	10	1	19724328	1682	32.93	3.28	12	0.45	259.00	2600.00	24650	20230828	-65.40	8450	20240805	0.95	16500	-48.30	20240625	8450	0.95	20240805	24650	-65.40	20230828	8450	0.95	20240805	2.41	N	417010	500	98 억	552198	N	N	3	N	00	N
150	20240805	121050	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8640	-790	5	-8.38	680050190	75828	81.94	9340	9430	8630	12250	6610	9430	8968.33	2.80	-11509	9763	9596	9513	9346	9263	9555	9305	99	2820	500	6600	10	1	19724328	1704	33.36	3.32	12	0.38	259.00	2600.00	24650	20230828	-64.95	8630	20240805	0.12	16500	-47.64	20240625	8630	0.12	20240805	24650	-64.95	20230828	8630	0.12	20240805	2.41	N	417010	500	98 억	552198	N	N	3	N	00	N
151	20240805	111050	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8730	-700	5	-7.42	598572420	66455	71.81	9340	9430	8730	12250	6610	9430	9007.18	2.80	-8526	9763	9596	9513	9346	9263	9555	9305	99	2820	500	6600	10	1	19724328	1722	33.71	3.36	12	0.34	259.00	2600.00	24650	20230828	-64.58	8730	20240805	0.00	16500	-47.09	20240625	8730	0.00	20240805	24650	-64.58	20230828	8730	0.00	20240805	2.41	N	417010	500	98 억	552198	N	N	3	N	00	N
152	20240805	101046	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	8980	-450	5	-4.77	469133700	51776	55.95	9340	9430	8930	12250	6610	9430	9060.83	2.80	-3730	9763	9596	9513	9346	9263	9555	9305	99	2820	500	6600	10	1	19724328	1771	34.67	3.45	12	0.26	259.00	2600.00	24650	20230828	-63.57	8930	20240805	0.56	16500	-45.58	20240625	8930	0.56	20240805	24650	-63.57	20230828	8930	0.56	20240805	2.41	N	417010	500	98 억	552198	N	N	3	N	00	N
153	20240805	091040	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9040	-390	5	-4.14	126397580	13690	14.79	9340	9430	9030	12250	6610	9430	9232.84	2.80	-1637	9763	9596	9513	9346	9263	9555	9305	99	2820	500	6600	10	1	19724328	1783	34.90	3.48	12	0.07	259.00	2600.00	24650	20230828	-63.33	9030	20240805	0.11	16500	-45.21	20240625	9030	0.11	20240805	24650	-63.33	20230828	9030	0.11	20240805	2.41	N	417010	500	98 억	552198	N	N	3	N	00	N
154	20240802	161031	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9430	-450	5	-4.55	872871210	91806	182.00	9570	9680	9430	12840	6920	9880	9507.96	2.89	-17065	10313	10096	9933	9716	9553	10205	9825	99	2960	500	6910	10	1	19724328	1860	36.41	3.63	12	0.47	259.00	2600.00	24650	20230828	-61.74	9430	20240802	0.00	16500	-42.85	20240625	9430	0.00	20240802	24650	-61.74	20230828	9430	0.00	20240802	2.44	N	417010	500	98 억	569059	N	N	3	N	00	N
155	20240802	151031	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9450	-430	5	-4.35	812448550	85400	169.30	9570	9680	9430	12840	6920	9880	9513.45	2.89	-16342	10313	10096	9933	9716	9553	10205	9825	99	2960	500	6910	10	1	19724328	1864	36.49	3.63	12	0.43	259.00	2600.00	24650	20230828	-61.66	9430	20240802	0.21	16500	-42.73	20240625	9430	0.21	20240802	24650	-61.66	20230828	9430	0.21	20240802	2.44	N	417010	500	98 억	569059	N	N	0	N	00	N
156	20240802	141034	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9510	-370	5	-3.74	716981380	75320	149.32	9570	9680	9460	12840	6920	9880	9519.14	2.89	-11125	10313	10096	9933	9716	9553	10205	9825	99	2960	500	6910	10	1	19724328	1876	36.72	3.66	12	0.38	259.00	2600.00	24650	20230828	-61.42	9460	20240802	0.53	16500	-42.36	20240625	9460	0.53	20240802	24650	-61.42	20230828	9460	0.53	20240802	2.44	N	417010	500	98 억	569059	N	N	0	N	00	N
157	20240802	131033	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9490	-390	5	-3.95	695981880	73115	144.95	9570	9680	9460	12840	6920	9880	9519.00	2.89	-10288	10313	10096	9933	9716	9553	10205	9825	99	2960	500	6910	10	1	19724328	1872	36.64	3.65	12	0.37	259.00	2600.00	24650	20230828	-61.50	9460	20240802	0.32	16500	-42.48	20240625	9460	0.32	20240802	24650	-61.50	20230828	9460	0.32	20240802	2.44	N	417010	500	98 억	569059	N	N	0	N	00	N
158	20240802	121033	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9490	-390	5	-3.95	596783970	62659	124.22	9570	9680	9470	12840	6920	9880	9524.31	2.89	-9103	10313	10096	9933	9716	9553	10205	9825	99	2960	500	6910	10	1	19724328	1872	36.64	3.65	12	0.32	259.00	2600.00	24650	20230828	-61.50	9470	20240802	0.21	16500	-42.48	20240625	9470	0.21	20240802	24650	-61.50	20230828	9470	0.21	20240802	2.44	N	417010	500	98 억	569059	N	N	0	N	00	N
159	20240802	111032	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9520	-360	5	-3.64	463407750	48609	96.36	9570	9680	9470	12840	6920	9880	9533.37	2.89	-5717	10313	10096	9933	9716	9553	10205	9825	99	2960	500	6910	10	1	19724328	1878	36.76	3.66	12	0.25	259.00	2600.00	24650	20230828	-61.38	9470	20240802	0.53	16500	-42.30	20240625	9470	0.53	20240802	24650	-61.38	20230828	9470	0.53	20240802	2.44	N	417010	500	98 억	569059	N	N	0	N	00	N
160	20240802	101028	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9630	-250	5	-2.53	400373020	42014	83.29	9570	9680	9470	12840	6920	9880	9529.51	2.89	-5291	10313	10096	9933	9716	9553	10205	9825	99	2960	500	6910	10	1	19724328	1899	37.18	3.70	12	0.21	259.00	2600.00	24650	20230828	-60.93	9470	20240802	1.69	16500	-41.64	20240625	9470	1.69	20240802	24650	-60.93	20230828	9470	1.69	20240802	2.44	N	417010	500	98 억	569059	N	N	0	N	00	N
161	20240802	091034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9620	-260	5	-2.63	74935920	7821	15.50	9570	9680	9540	12840	6920	9880	9581.37	2.89	1874	10313	10096	9933	9716	9553	10205	9825	99	2960	500	6910	10	1	19724328	1897	37.14	3.70	12	0.04	259.00	2600.00	24650	20230828	-60.97	9480	20240731	1.48	16500	-41.70	20240625	9480	1.48	20240731	24650	-60.97	20230828	9480	1.48	20240731	2.44	N	417010	500	98 억	569059	N	N	0	N	00	N
162	20240801	161028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9880	130	2	1.33	491280810	49224	39.91	9770	10150	9770	12670	6830	9750	9980.53	2.79	18241	10196	9972	9726	9502	9256	9850	9380	99	2920	500	6820	10	1	19724328	1949	38.15	3.80	12	0.25	259.00	2600.00	24700	20230726	-60.00	9480	20240731	4.22	16500	-40.12	20240625	9480	4.22	20240731	24650	-59.92	20230828	9480	4.22	20240731	2.45	N	417010	500	98 억	550857	N	N	0	N	00	N
163	20240801	151053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9930	180	2	1.85	456286050	45689	37.04	9770	10150	9770	12670	6830	9750	9986.78	2.79	17304	10196	9972	9726	9502	9256	9850	9380	99	2920	500	6820	10	1	19724328	1959	38.34	3.82	12	0.23	259.00	2600.00	24700	20230726	-59.80	9480	20240731	4.75	16500	-39.82	20240625	9480	4.75	20240731	24650	-59.72	20230828	9480	4.75	20240731	2.45	N	417010	500	98 억	550857	N	N	0	N	00	N
164	20240801	141042	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9930	180	2	1.85	437685980	43821	35.53	9770	10150	9770	12670	6830	9750	9988.04	2.79	17440	10196	9972	9726	9502	9256	9850	9380	99	2920	500	6820	10	1	19724328	1959	38.34	3.82	12	0.22	259.00	2600.00	24700	20230726	-59.80	9480	20240731	4.75	16500	-39.82	20240625	9480	4.75	20240731	24650	-59.72	20230828	9480	4.75	20240731	2.45	N	417010	500	98 억	550857	N	N	0	N	00	N
165	20240801	131031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	240	2	2.46	379345650	37980	30.79	9770	10150	9770	12670	6830	9750	9988.04	2.79	16027	10196	9972	9726	9502	9256	9850	9380	99	2920	500	6820	10	1	19724328	1970	38.57	3.84	12	0.19	259.00	2600.00	24700	20230726	-59.55	9480	20240731	5.38	16500	-39.45	20240625	9480	5.38	20240731	24650	-59.47	20230828	9480	5.38	20240731	2.45	N	417010	500	98 억	550857	N	N	0	N	00	N
166	20240801	121037	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9930	180	2	1.85	329730760	32999	26.75	9770	10150	9770	12670	6830	9750	9992.14	2.79	13865	10196	9972	9726	9502	9256	9850	9380	99	2920	500	6820	10	1	19724328	1959	38.34	3.82	12	0.17	259.00	2600.00	24700	20230726	-59.80	9480	20240731	4.75	16500	-39.82	20240625	9480	4.75	20240731	24650	-59.72	20230828	9480	4.75	20240731	2.45	N	417010	500	98 억	550857	N	N	0	N	00	N
167	20240801	111037	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9890	140	2	1.44	298436510	29844	24.20	9770	10150	9770	12670	6830	9750	9999.88	2.79	12650	10196	9972	9726	9502	9256	9850	9380	99	2920	500	6820	10	1	19724328	1951	38.19	3.80	12	0.15	259.00	2600.00	24700	20230726	-59.96	9480	20240731	4.32	16500	-40.06	20240625	9480	4.32	20240731	24650	-59.88	20230828	9480	4.32	20240731	2.45	N	417010	500	98 억	550857	N	N	0	N	00	N
168	20240801	101030	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9940	190	2	1.95	227637000	22679	18.39	9770	10150	9770	12670	6830	9750	10037.35	2.79	11477	10196	9972	9726	9502	9256	9850	9380	99	2920	500	6820	10	1	19724328	1961	38.38	3.82	12	0.11	259.00	2600.00	24700	20230726	-59.76	9480	20240731	4.85	16500	-39.76	20240625	9480	4.85	20240731	24650	-59.68	20230828	9480	4.85	20240731	2.45	N	417010	500	98 억	550857	N	N	0	N	00	N
169	20240801	091022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	370	2	3.79	137570850	13730	11.13	9770	10150	9770	12670	6830	9750	10019.73	2.79	11386	10196	9972	9726	9502	9256	9850	9380	99	2920	500	6820	10	1	19724328	1996	39.07	3.89	12	0.07	259.00	2600.00	24700	20230726	-59.03	9480	20240731	6.75	16500	-38.67	20240625	9480	6.75	20240731	24650	-58.95	20230828	9480	6.75	20240731	2.45	N	417010	500	98 억	550857	N	N	0	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History