KissMeData/090470/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	40	2	0.78	104793580	20582	26.64	5110	5170	5040	6630	3570	5100	5091.28	1.02	-147	5310	5205	5075	4970	4840	5257	5022	87	1530	500	3670	10	1	17476594	898	-69.46	0.53	12	0.12	-74.00	9618.00	11220	20230926	-54.19	4840	20240806	6.20	10750	-52.19	20240124	4840	6.20	20240806	11220	-54.19	20230926	4840	6.20	20240806	3.34	N	090470	500	87 억	177593	N	N	N	N
3	20240830	150720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	10	2	0.20	98787750	19408	25.12	5110	5170	5040	6630	3570	5100	5090.05	1.02	-89	5310	5205	5075	4970	4840	5257	5022	87	1530	500	3670	10	1	17476594	893	-69.05	0.53	12	0.11	-74.00	9618.00	11220	20230926	-54.46	4840	20240806	5.58	10750	-52.47	20240124	4840	5.58	20240806	11220	-54.46	20230926	4840	5.58	20240806	3.34	N	090470	500	87 억	177593	N	N	N	N
4	20240830	140721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-20	5	-0.39	86469430	16987	21.99	5110	5170	5040	6630	3570	5100	5090.33	1.02	-1664	5310	5205	5075	4970	4840	5257	5022	87	1530	500	3670	10	1	17476594	888	-68.65	0.53	12	0.10	-74.00	9618.00	11220	20230926	-54.72	4840	20240806	4.96	10750	-52.74	20240124	4840	4.96	20240806	11220	-54.72	20230926	4840	4.96	20240806	3.34	N	090470	500	87 억	177593	N	N	N	N
5	20240830	130715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-40	5	-0.78	76240800	14966	19.37	5110	5170	5040	6630	3570	5100	5094.27	1.02	-1122	5310	5205	5075	4970	4840	5257	5022	87	1530	500	3670	10	1	17476594	884	-68.38	0.53	12	0.09	-74.00	9618.00	11220	20230926	-54.90	4840	20240806	4.55	10750	-52.93	20240124	4840	4.55	20240806	11220	-54.90	20230926	4840	4.55	20240806	3.34	N	090470	500	87 억	177593	N	N	N	N
6	20240830	120718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-20	5	-0.39	61809080	12112	15.68	5110	5170	5070	6630	3570	5100	5103.13	1.02	-600	5310	5205	5075	4970	4840	5257	5022	87	1530	500	3670	10	1	17476594	888	-68.65	0.53	12	0.07	-74.00	9618.00	11220	20230926	-54.72	4840	20240806	4.96	10750	-52.74	20240124	4840	4.96	20240806	11220	-54.72	20230926	4840	4.96	20240806	3.34	N	090470	500	87 억	177593	N	N	N	N
7	20240830	110726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	10	2	0.20	58951520	11549	14.95	5110	5170	5070	6630	3570	5100	5104.47	1.02	-200	5310	5205	5075	4970	4840	5257	5022	87	1530	500	3670	10	1	17476594	893	-69.05	0.53	12	0.07	-74.00	9618.00	11220	20230926	-54.46	4840	20240806	5.58	10750	-52.47	20240124	4840	5.58	20240806	11220	-54.46	20230926	4840	5.58	20240806	3.34	N	090470	500	87 억	177593	N	N	N	N
8	20240830	100722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	30	2	0.59	24907520	4874	6.31	5110	5170	5090	6630	3570	5100	5110.28	1.02	434	5310	5205	5075	4970	4840	5257	5022	87	1530	500	3670	10	1	17476594	897	-69.32	0.53	12	0.03	-74.00	9618.00	11220	20230926	-54.28	4840	20240806	5.99	10750	-52.28	20240124	4840	5.99	20240806	11220	-54.28	20230926	4840	5.99	20240806	3.34	N	090470	500	87 억	177593	N	N	N	N
9	20240830	090724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	70	2	1.37	3102700	605	0.78	5110	5170	5100	6630	3570	5100	5128.43	1.02	-162	5310	5205	5075	4970	4840	5257	5022	87	1530	500	3670	10	1	17476594	904	-69.86	0.54	12	0.00	-74.00	9618.00	11220	20230926	-53.92	4840	20240806	6.82	10750	-51.91	20240124	4840	6.82	20240806	11220	-53.92	20230926	4840	6.82	20240806	3.34	N	090470	500	87 억	177593	N	N	N	N
10	20240829	160722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	80	2	1.59	388701890	77256	131.00	5000	5180	4945	6520	3520	5020	5031.22	1.09	-10071	5183	5101	5048	4966	4913	5075	4940	87	1500	500	3610	10	1	17476594	891	-68.92	0.53	12	0.44	-74.00	9618.00	11220	20230926	-54.55	4840	20240806	5.37	10750	-52.56	20240124	4840	5.37	20240806	11220	-54.55	20230926	4840	5.37	20240806	3.42	N	090470	500	87 억	189933	N	N	N	N
11	20240829	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	100	2	1.99	376260790	74818	126.87	5000	5180	4945	6520	3520	5020	5029.01	1.09	-9721	5183	5101	5048	4966	4913	5075	4940	87	1500	500	3610	10	1	17476594	895	-69.19	0.53	12	0.43	-74.00	9618.00	11220	20230926	-54.37	4840	20240806	5.79	10750	-52.37	20240124	4840	5.79	20240806	11220	-54.37	20230926	4840	5.79	20240806	3.42	N	090470	500	87 억	189933	N	N	N	N
12	20240829	140732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	130	2	2.59	368323540	73265	124.24	5000	5180	4945	6520	3520	5020	5027.28	1.09	-9288	5183	5101	5048	4966	4913	5075	4940	87	1500	500	3610	10	1	17476594	900	-69.59	0.54	12	0.42	-74.00	9618.00	11220	20230926	-54.10	4840	20240806	6.40	10750	-52.09	20240124	4840	6.40	20240806	11220	-54.10	20230926	4840	6.40	20240806	3.42	N	090470	500	87 억	189933	N	N	N	N
13	20240829	130733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	120	2	2.39	314360880	62777	106.45	5000	5140	4945	6520	3520	5020	5007.58	1.09	-9802	5183	5101	5048	4966	4913	5075	4940	87	1500	500	3610	10	1	17476594	898	-69.46	0.53	12	0.36	-74.00	9618.00	11220	20230926	-54.19	4840	20240806	6.20	10750	-52.19	20240124	4840	6.20	20240806	11220	-54.19	20230926	4840	6.20	20240806	3.42	N	090470	500	87 억	189933	N	N	N	N
14	20240829	120730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	50	2	1.00	274310850	54900	93.10	5000	5070	4945	6520	3520	5020	4996.55	1.09	-13017	5183	5101	5048	4966	4913	5075	4940	87	1500	500	3610	10	1	17476594	886	-68.51	0.53	12	0.31	-74.00	9618.00	11220	20230926	-54.81	4840	20240806	4.75	10750	-52.84	20240124	4840	4.75	20240806	11220	-54.81	20230926	4840	4.75	20240806	3.42	N	090470	500	87 억	189933	N	N	N	N
15	20240829	110732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	20	2	0.40	255346660	51139	86.72	5000	5070	4945	6520	3520	5020	4993.19	1.09	-13824	5183	5101	5048	4966	4913	5075	4940	87	1500	500	3610	10	1	17476594	881	-68.11	0.52	12	0.29	-74.00	9618.00	11220	20230926	-55.08	4840	20240806	4.13	10750	-53.12	20240124	4840	4.13	20240806	11220	-55.08	20230926	4840	4.13	20240806	3.42	N	090470	500	87 억	189933	N	N	N	N
16	20240829	100727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	10	2	0.20	238734020	47832	81.11	5000	5070	4945	6520	3520	5020	4991.09	1.09	-12690	5183	5101	5048	4966	4913	5075	4940	87	1500	500	3610	10	1	17476594	879	-67.97	0.52	12	0.27	-74.00	9618.00	11220	20230926	-55.17	4840	20240806	3.93	10750	-53.21	20240124	4840	3.93	20240806	11220	-55.17	20230926	4840	3.93	20240806	3.42	N	090470	500	87 억	189933	N	N	N	N
17	20240829	090730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	0	3	0.00	81981225	16372	27.76	5000	5070	4945	6520	3520	5020	5007.40	1.09	-7567	5183	5101	5048	4966	4913	5075	4940	87	1500	500	3610	10	1	17476594	877	-67.84	0.52	12	0.09	-74.00	9618.00	11220	20230926	-55.26	4840	20240806	3.72	10750	-53.30	20240124	4840	3.72	20240806	11220	-55.26	20230926	4840	3.72	20240806	3.42	N	090470	500	87 억	189933	N	N	N	N
18	20240828	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-90	5	-1.76	289867450	57376	57.17	5100	5130	4995	6640	3580	5110	5052.26	1.09	-1411	5316	5212	5156	5052	4996	5185	5025	87	1530	500	3670	10	1	17476594	877	-67.84	0.52	12	0.33	-74.00	9618.00	11220	20230926	-55.26	4840	20240806	3.72	10750	-53.30	20240124	4840	3.72	20240806	11220	-55.26	20230926	4840	3.72	20240806	3.46	N	090470	500	87 억	191365	N	N	N	N
19	20240828	150712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-50	5	-0.98	270701820	53557	53.36	5100	5130	4995	6640	3580	5110	5054.46	1.09	-1595	5316	5212	5156	5052	4996	5185	5025	87	1530	500	3670	10	1	17476594	884	-68.38	0.53	12	0.31	-74.00	9618.00	11220	20230926	-54.90	4840	20240806	4.55	10750	-52.93	20240124	4840	4.55	20240806	11220	-54.90	20230926	4840	4.55	20240806	3.46	N	090470	500	87 억	191365	N	N	N	N
20	20240828	140713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-20	5	-0.39	251246380	49695	49.52	5100	5130	4995	6640	3580	5110	5055.77	1.09	-2144	5316	5212	5156	5052	4996	5185	5025	87	1530	500	3670	10	1	17476594	890	-68.78	0.53	12	0.28	-74.00	9618.00	11220	20230926	-54.63	4840	20240806	5.17	10750	-52.65	20240124	4840	5.17	20240806	11220	-54.63	20230926	4840	5.17	20240806	3.46	N	090470	500	87 억	191365	N	N	N	N
21	20240828	130711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-30	5	-0.59	219723380	43467	43.31	5100	5130	4995	6640	3580	5110	5054.95	1.09	-1823	5316	5212	5156	5052	4996	5185	5025	87	1530	500	3670	10	1	17476594	888	-68.65	0.53	12	0.25	-74.00	9618.00	11220	20230926	-54.72	4840	20240806	4.96	10750	-52.74	20240124	4840	4.96	20240806	11220	-54.72	20230926	4840	4.96	20240806	3.46	N	090470	500	87 억	191365	N	N	N	N
22	20240828	120709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-30	5	-0.59	209739800	41491	41.34	5100	5130	4995	6640	3580	5110	5055.07	1.09	-2203	5316	5212	5156	5052	4996	5185	5025	87	1530	500	3670	10	1	17476594	888	-68.65	0.53	12	0.24	-74.00	9618.00	11220	20230926	-54.72	4840	20240806	4.96	10750	-52.74	20240124	4840	4.96	20240806	11220	-54.72	20230926	4840	4.96	20240806	3.46	N	090470	500	87 억	191365	N	N	N	N
23	20240828	110709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-70	5	-1.37	179596520	35552	35.42	5100	5130	4995	6640	3580	5110	5051.66	1.09	-1723	5316	5212	5156	5052	4996	5185	5025	87	1530	500	3670	10	1	17476594	881	-68.11	0.52	12	0.20	-74.00	9618.00	11220	20230926	-55.08	4840	20240806	4.13	10750	-53.12	20240124	4840	4.13	20240806	11220	-55.08	20230926	4840	4.13	20240806	3.46	N	090470	500	87 억	191365	N	N	N	N
24	20240828	100736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	10	2	0.20	146453050	29010	28.91	5100	5130	4995	6640	3580	5110	5048.36	1.09	-1922	5316	5212	5156	5052	4996	5185	5025	87	1530	500	3670	10	1	17476594	895	-69.19	0.53	12	0.17	-74.00	9618.00	11220	20230926	-54.37	4840	20240806	5.79	10750	-52.37	20240124	4840	5.79	20240806	11220	-54.37	20230926	4840	5.79	20240806	3.46	N	090470	500	87 억	191365	N	N	N	N
25	20240828	090722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	10	2	0.20	7508790	1472	1.47	5100	5130	5100	6640	3580	5110	5101.08	1.09	-303	5316	5212	5156	5052	4996	5185	5025	87	1530	500	3670	10	1	17476594	895	-69.19	0.53	12	0.01	-74.00	9618.00	11220	20230926	-54.37	4840	20240806	5.79	10750	-52.37	20240124	4840	5.79	20240806	11220	-54.37	20230926	4840	5.79	20240806	3.46	N	090470	500	87 억	191365	N	N	N	N
26	20240827	160706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-160	5	-3.04	516308280	100345	179.79	5210	5260	5100	6850	3690	5270	5145.35	0.98	20612	5503	5386	5323	5206	5143	5355	5175	87	1580	500	3790	10	1	17476594	893	-69.05	0.53	12	0.57	-74.00	9618.00	11220	20230926	-54.46	4840	20240806	5.58	10750	-52.47	20240124	4840	5.58	20240806	11220	-54.46	20230926	4840	5.58	20240806	3.47	N	090470	500	87 억	170752	N	N	N	N
27	20240827	150711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-140	5	-2.66	485445040	94311	168.98	5210	5260	5100	6850	3690	5270	5147.28	0.98	18240	5503	5386	5323	5206	5143	5355	5175	87	1580	500	3790	10	1	17476594	897	-69.32	0.53	12	0.54	-74.00	9618.00	11220	20230926	-54.28	4840	20240806	5.99	10750	-52.28	20240124	4840	5.99	20240806	11220	-54.28	20230926	4840	5.99	20240806	3.47	N	090470	500	87 억	170752	N	N	N	N
28	20240827	140712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-110	5	-2.09	424991240	82511	147.84	5210	5260	5100	6850	3690	5270	5150.72	0.98	16554	5503	5386	5323	5206	5143	5355	5175	87	1580	500	3790	10	1	17476594	902	-69.73	0.54	12	0.47	-74.00	9618.00	11220	20230926	-54.01	4840	20240806	6.61	10750	-52.00	20240124	4840	6.61	20240806	11220	-54.01	20230926	4840	6.61	20240806	3.47	N	090470	500	87 억	170752	N	N	N	N
29	20240827	130714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-130	5	-2.47	387898180	75277	134.88	5210	5260	5100	6850	3690	5270	5152.94	0.98	17175	5503	5386	5323	5206	5143	5355	5175	87	1580	500	3790	10	1	17476594	898	-69.46	0.53	12	0.43	-74.00	9618.00	11220	20230926	-54.19	4840	20240806	6.20	10750	-52.19	20240124	4840	6.20	20240806	11220	-54.19	20230926	4840	6.20	20240806	3.47	N	090470	500	87 억	170752	N	N	N	N
30	20240827	120717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-170	5	-3.23	381246930	73979	132.55	5210	5260	5100	6850	3690	5270	5153.45	0.98	17265	5503	5386	5323	5206	5143	5355	5175	87	1580	500	3790	10	1	17476594	891	-68.92	0.53	12	0.42	-74.00	9618.00	11220	20230926	-54.55	4840	20240806	5.37	10750	-52.56	20240124	4840	5.37	20240806	11220	-54.55	20230926	4840	5.37	20240806	3.47	N	090470	500	87 억	170752	N	N	N	N
31	20240827	110712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-110	5	-2.09	314973090	61039	109.37	5210	5260	5100	6850	3690	5270	5160.19	0.98	15975	5503	5386	5323	5206	5143	5355	5175	87	1580	500	3790	10	1	17476594	902	-69.73	0.54	12	0.35	-74.00	9618.00	11220	20230926	-54.01	4840	20240806	6.61	10750	-52.00	20240124	4840	6.61	20240806	11220	-54.01	20230926	4840	6.61	20240806	3.47	N	090470	500	87 억	170752	N	N	N	N
32	20240827	100711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	-90	5	-1.71	234112930	45300	81.17	5210	5260	5100	6850	3690	5270	5168.06	0.98	12697	5503	5386	5323	5206	5143	5355	5175	87	1580	500	3790	10	1	17476594	905	-70.00	0.54	12	0.26	-74.00	9618.00	11220	20230926	-53.83	4840	20240806	7.02	10750	-51.81	20240124	4840	7.02	20240806	11220	-53.83	20230926	4840	7.02	20240806	3.47	N	090470	500	87 억	170752	N	N	N	N
33	20240827	090711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	-10	5	-0.19	88970830	17068	30.58	5210	5260	5210	6850	3690	5270	5212.73	0.98	2050	5503	5386	5323	5206	5143	5355	5175	87	1580	500	3790	10	1	17476594	919	-71.08	0.55	12	0.10	-74.00	9618.00	11220	20230926	-53.12	4840	20240806	8.68	10750	-51.07	20240124	4840	8.68	20240806	11220	-53.12	20230926	4840	8.68	20240806	3.47	N	090470	500	87 억	170752	N	N	N	N
34	20240826	160700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-100	5	-1.86	289771240	54558	84.91	5410	5440	5260	6980	3760	5370	5311.25	1.03	-9205	5656	5512	5406	5262	5156	5460	5210	87	1610	500	3860	10	1	17476594	921	-71.22	0.55	12	0.31	-74.00	9618.00	11220	20230926	-53.03	4840	20240806	8.88	10750	-50.98	20240124	4840	8.88	20240806	11220	-53.03	20230926	4840	8.88	20240806	3.53	N	090470	500	87 억	179949	N	N	N	N
35	20240826	150706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-100	5	-1.86	264285970	49737	77.41	5410	5440	5260	6980	3760	5370	5313.67	1.03	-8422	5656	5512	5406	5262	5156	5460	5210	87	1610	500	3860	10	1	17476594	921	-71.22	0.55	12	0.28	-74.00	9618.00	11220	20230926	-53.03	4840	20240806	8.88	10750	-50.98	20240124	4840	8.88	20240806	11220	-53.03	20230926	4840	8.88	20240806	3.53	N	090470	500	87 억	179949	N	N	N	N
36	20240826	140709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	-70	5	-1.30	157489640	29534	45.96	5410	5440	5280	6980	3760	5370	5332.49	1.03	-6949	5656	5512	5406	5262	5156	5460	5210	87	1610	500	3860	10	1	17476594	926	-71.62	0.55	12	0.17	-74.00	9618.00	11220	20230926	-52.76	4840	20240806	9.50	10750	-50.70	20240124	4840	9.50	20240806	11220	-52.76	20230926	4840	9.50	20240806	3.53	N	090470	500	87 억	179949	N	N	N	N
37	20240826	130712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	-80	5	-1.49	142699950	26744	41.62	5410	5440	5280	6980	3760	5370	5335.77	1.03	-5447	5656	5512	5406	5262	5156	5460	5210	87	1610	500	3860	10	1	17476594	925	-71.49	0.55	12	0.15	-74.00	9618.00	11220	20230926	-52.85	4840	20240806	9.30	10750	-50.79	20240124	4840	9.30	20240806	11220	-52.85	20230926	4840	9.30	20240806	3.53	N	090470	500	87 억	179949	N	N	N	N
38	20240826	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	-70	5	-1.30	129410750	24235	37.72	5410	5440	5300	6980	3760	5370	5339.83	1.03	-3827	5656	5512	5406	5262	5156	5460	5210	87	1610	500	3860	10	1	17476594	926	-71.62	0.55	12	0.14	-74.00	9618.00	11220	20230926	-52.76	4840	20240806	9.50	10750	-50.70	20240124	4840	9.50	20240806	11220	-52.76	20230926	4840	9.50	20240806	3.53	N	090470	500	87 억	179949	N	N	N	N
39	20240826	110707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	-10	5	-0.19	85698000	16001	24.90	5410	5440	5310	6980	3760	5370	5355.79	1.03	-732	5656	5512	5406	5262	5156	5460	5210	87	1610	500	3860	10	1	17476594	937	-72.43	0.56	12	0.09	-74.00	9618.00	11220	20230926	-52.23	4840	20240806	10.74	10750	-50.14	20240124	4840	10.74	20240806	11220	-52.23	20230926	4840	10.74	20240806	3.53	N	090470	500	87 억	179949	N	N	N	N
40	20240826	100710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	-20	5	-0.37	70440260	13142	20.45	5410	5440	5310	6980	3760	5370	5359.93	1.03	578	5656	5512	5406	5262	5156	5460	5210	87	1610	500	3860	10	1	17476594	935	-72.30	0.56	12	0.08	-74.00	9618.00	11220	20230926	-52.32	4840	20240806	10.54	10750	-50.23	20240124	4840	10.54	20240806	11220	-52.32	20230926	4840	10.54	20240806	3.53	N	090470	500	87 억	179949	N	N	N	N
41	20240826	090707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	40	2	0.74	7657770	1415	2.20	5410	5440	5410	6980	3760	5370	5411.85	1.03	-316	5656	5512	5406	5262	5156	5460	5210	87	1610	500	3860	10	1	17476594	945	-73.11	0.56	12	0.01	-74.00	9618.00	11220	20230926	-51.78	4840	20240806	11.78	10750	-49.67	20240124	4840	11.78	20240806	11220	-51.78	20230926	4840	11.78	20240806	3.53	N	090470	500	87 억	179949	N	N	N	N
42	20240823	160703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	-150	5	-2.72	344651380	63792	88.15	5520	5550	5300	7170	3870	5520	5402.74	1.06	-4868	5746	5632	5466	5352	5186	5690	5410	87	1650	500	3970	10	1	17476594	938	-72.57	0.56	12	0.37	-74.00	9618.00	11220	20230926	-52.14	4840	20240806	10.95	10750	-50.05	20240124	4840	10.95	20240806	11220	-52.14	20230926	4840	10.95	20240806	3.56	N	090470	500	87 억	184536	N	N	N	N
43	20240823	150708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	-110	5	-1.99	319012120	59024	81.56	5520	5550	5300	7170	3870	5520	5404.79	1.06	-2711	5746	5632	5466	5352	5186	5690	5410	87	1650	500	3970	10	1	17476594	945	-73.11	0.56	12	0.34	-74.00	9618.00	11220	20230926	-51.78	4840	20240806	11.78	10750	-49.67	20240124	4840	11.78	20240806	11220	-51.78	20230926	4840	11.78	20240806	3.56	N	090470	500	87 억	184536	N	N	N	N
44	20240823	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-100	5	-1.81	176631290	32448	44.84	5520	5550	5370	7170	3870	5520	5443.52	1.06	-6017	5746	5632	5466	5352	5186	5690	5410	87	1650	500	3970	10	1	17476594	947	-73.24	0.56	12	0.19	-74.00	9618.00	11220	20230926	-51.69	4840	20240806	11.98	10750	-49.58	20240124	4840	11.98	20240806	11220	-51.69	20230926	4840	11.98	20240806	3.56	N	090470	500	87 억	184536	N	N	N	N
45	20240823	130707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-30	5	-0.54	124919940	22899	31.64	5520	5550	5390	7170	3870	5520	5455.26	1.06	-8003	5746	5632	5466	5352	5186	5690	5410	87	1650	500	3970	10	1	17476594	959	-74.19	0.57	12	0.13	-74.00	9618.00	11220	20230926	-51.07	4840	20240806	13.43	10750	-48.93	20240124	4840	13.43	20240806	11220	-51.07	20230926	4840	13.43	20240806	3.56	N	090470	500	87 억	184536	N	N	N	N
46	20240823	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-100	5	-1.81	86244430	15777	21.80	5520	5550	5410	7170	3870	5520	5466.47	1.06	-5835	5746	5632	5466	5352	5186	5690	5410	87	1650	500	3970	10	1	17476594	947	-73.24	0.56	12	0.09	-74.00	9618.00	11220	20230926	-51.69	4840	20240806	11.98	10750	-49.58	20240124	4840	11.98	20240806	11220	-51.69	20230926	4840	11.98	20240806	3.56	N	090470	500	87 억	184536	N	N	N	N
47	20240823	110706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-100	5	-1.81	74351840	13587	18.77	5520	5550	5420	7170	3870	5520	5472.28	1.06	-5436	5746	5632	5466	5352	5186	5690	5410	87	1650	500	3970	10	1	17476594	947	-73.24	0.56	12	0.08	-74.00	9618.00	11220	20230926	-51.69	4840	20240806	11.98	10750	-49.58	20240124	4840	11.98	20240806	11220	-51.69	20230926	4840	11.98	20240806	3.56	N	090470	500	87 억	184536	N	N	N	N
48	20240823	100706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-30	5	-0.54	50791630	9272	12.81	5520	5550	5420	7170	3870	5520	5477.96	1.06	-3285	5746	5632	5466	5352	5186	5690	5410	87	1650	500	3970	10	1	17476594	959	-74.19	0.57	12	0.05	-74.00	9618.00	11220	20230926	-51.07	4840	20240806	13.43	10750	-48.93	20240124	4840	13.43	20240806	11220	-51.07	20230926	4840	13.43	20240806	3.56	N	090470	500	87 억	184536	N	N	N	N
49	20240823	090708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-70	5	-1.27	16533100	3010	4.16	5520	5550	5440	7170	3870	5520	5492.72	1.06	-107	5746	5632	5466	5352	5186	5690	5410	87	1650	500	3970	10	1	17476594	952	-73.65	0.57	12	0.02	-74.00	9618.00	11220	20230926	-51.43	4840	20240806	12.60	10750	-49.30	20240124	4840	12.60	20240806	11220	-51.43	20230926	4840	12.60	20240806	3.56	N	090470	500	87 억	184536	N	N	N	N
50	20240822	160702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	30	2	0.55	394152570	72283	92.97	5490	5580	5300	7130	3850	5490	5452.91	1.19	-22991	5663	5576	5433	5346	5203	5620	5390	87	1640	500	3950	10	1	17476594	965	-74.59	0.57	12	0.41	-74.00	9618.00	11220	20230926	-50.80	4840	20240806	14.05	10750	-48.65	20240124	4840	14.05	20240806	11220	-50.80	20230926	4840	14.05	20240806	3.57	N	090470	500	87 억	207497	N	N	N	N
51	20240822	150707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	70	2	1.28	369332490	67803	87.21	5490	5580	5300	7130	3850	5490	5447.14	1.19	-21123	5663	5576	5433	5346	5203	5620	5390	87	1640	500	3950	10	1	17476594	972	-75.14	0.58	12	0.39	-74.00	9618.00	11220	20230926	-50.45	4840	20240806	14.88	10750	-48.28	20240124	4840	14.88	20240806	11220	-50.45	20230926	4840	14.88	20240806	3.57	N	090470	500	87 억	207497	N	N	N	N
52	20240822	140709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	10	2	0.18	284801990	52490	67.51	5490	5510	5300	7130	3850	5490	5425.83	1.19	-14819	5663	5576	5433	5346	5203	5620	5390	87	1640	500	3950	10	1	17476594	961	-74.32	0.57	12	0.30	-74.00	9618.00	11220	20230926	-50.98	4840	20240806	13.64	10750	-48.84	20240124	4840	13.64	20240806	11220	-50.98	20230926	4840	13.64	20240806	3.57	N	090470	500	87 억	207497	N	N	N	N
53	20240822	130709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-30	5	-0.55	212960920	39335	50.59	5490	5500	5300	7130	3850	5490	5414.03	1.19	-6720	5663	5576	5433	5346	5203	5620	5390	87	1640	500	3950	10	1	17476594	954	-73.78	0.57	12	0.23	-74.00	9618.00	11220	20230926	-51.34	4840	20240806	12.81	10750	-49.21	20240124	4840	12.81	20240806	11220	-51.34	20230926	4840	12.81	20240806	3.57	N	090470	500	87 억	207497	N	N	N	N
54	20240822	120711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-40	5	-0.73	182907370	33811	43.49	5490	5500	5300	7130	3850	5490	5409.70	1.19	-2776	5663	5576	5433	5346	5203	5620	5390	87	1640	500	3950	10	1	17476594	952	-73.65	0.57	12	0.19	-74.00	9618.00	11220	20230926	-51.43	4840	20240806	12.60	10750	-49.30	20240124	4840	12.60	20240806	11220	-51.43	20230926	4840	12.60	20240806	3.57	N	090470	500	87 억	207497	N	N	N	N
55	20240822	110705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-30	5	-0.55	149805910	27739	35.68	5490	5500	5300	7130	3850	5490	5400.55	1.19	-1142	5663	5576	5433	5346	5203	5620	5390	87	1640	500	3950	10	1	17476594	954	-73.78	0.57	12	0.16	-74.00	9618.00	11220	20230926	-51.34	4840	20240806	12.81	10750	-49.21	20240124	4840	12.81	20240806	11220	-51.34	20230926	4840	12.81	20240806	3.57	N	090470	500	87 억	207497	N	N	N	N
56	20240822	100704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-100	5	-1.82	103874970	19257	24.77	5490	5500	5300	7130	3850	5490	5394.14	1.19	-2009	5663	5576	5433	5346	5203	5620	5390	87	1640	500	3950	10	1	17476594	942	-72.84	0.56	12	0.11	-74.00	9618.00	11220	20230926	-51.96	4840	20240806	11.36	10750	-49.86	20240124	4840	11.36	20240806	11220	-51.96	20230926	4840	11.36	20240806	3.57	N	090470	500	87 억	207497	N	N	N	N
57	20240822	090706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	0	3	0.00	4013390	731	0.94	5490	5500	5490	7130	3850	5490	5490.27	1.19	-4	5663	5576	5433	5346	5203	5620	5390	87	1640	500	3950	10	1	17476594	959	-74.19	0.57	12	0.00	-74.00	9618.00	11220	20230926	-51.07	4840	20240806	13.43	10750	-48.93	20240124	4840	13.43	20240806	11220	-51.07	20230926	4840	13.43	20240806	3.57	N	090470	500	87 억	207497	N	N	N	N
58	20240821	160700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	30	2	0.55	418214360	77738	157.89	5450	5520	5290	7090	3830	5460	5379.69	1.22	-5593	5633	5546	5453	5366	5273	5590	5410	87	1630	500	3930	10	1	17476594	959	-74.19	0.57	12	0.44	-74.00	9618.00	11220	20230926	-51.07	4840	20240806	13.43	10750	-48.93	20240124	4840	13.43	20240806	11220	-51.07	20230926	4840	13.43	20240806	3.58	N	090470	500	87 억	213090	N	N	N	N
59	20240821	150710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	20	2	0.37	391811270	72917	148.10	5450	5520	5290	7090	3830	5460	5373.39	1.22	-3485	5633	5546	5453	5366	5273	5590	5410	87	1630	500	3930	10	1	17476594	958	-74.05	0.57	12	0.42	-74.00	9618.00	11220	20230926	-51.16	4840	20240806	13.22	10750	-49.02	20240124	4840	13.22	20240806	11220	-51.16	20230926	4840	13.22	20240806	3.58	N	090470	500	87 억	213090	N	N	N	N
60	20240821	140703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5330	-130	5	-2.38	266968590	49875	101.30	5450	5520	5290	7090	3830	5460	5352.75	1.22	-2897	5633	5546	5453	5366	5273	5590	5410	87	1630	500	3930	10	1	17476594	932	-72.03	0.55	12	0.29	-74.00	9618.00	11220	20230926	-52.50	4840	20240806	10.12	10750	-50.42	20240124	4840	10.12	20240806	11220	-52.50	20230926	4840	10.12	20240806	3.58	N	090470	500	87 억	213090	N	N	N	N
61	20240821	130711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	-150	5	-2.75	237768950	44391	90.16	5450	5520	5300	7090	3830	5460	5356.24	1.22	-468	5633	5546	5453	5366	5273	5590	5410	87	1630	500	3930	10	1	17476594	928	-71.76	0.55	12	0.25	-74.00	9618.00	11220	20230926	-52.67	4840	20240806	9.71	10750	-50.60	20240124	4840	9.71	20240806	11220	-52.67	20230926	4840	9.71	20240806	3.58	N	090470	500	87 억	213090	N	N	N	N
62	20240821	120711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	-150	5	-2.75	176771000	32973	66.97	5450	5520	5300	7090	3830	5460	5361.08	1.22	-1068	5633	5546	5453	5366	5273	5590	5410	87	1630	500	3930	10	1	17476594	928	-71.76	0.55	12	0.19	-74.00	9618.00	11220	20230926	-52.67	4840	20240806	9.71	10750	-50.60	20240124	4840	9.71	20240806	11220	-52.67	20230926	4840	9.71	20240806	3.58	N	090470	500	87 억	213090	N	N	N	N
63	20240821	110706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-80	5	-1.47	117578050	21831	44.34	5450	5520	5310	7090	3830	5460	5385.83	1.22	-547	5633	5546	5453	5366	5273	5590	5410	87	1630	500	3930	10	1	17476594	940	-72.70	0.56	12	0.12	-74.00	9618.00	11220	20230926	-52.05	4840	20240806	11.16	10750	-49.95	20240124	4840	11.16	20240806	11220	-52.05	20230926	4840	11.16	20240806	3.58	N	090470	500	87 억	213090	N	N	N	N
64	20240821	100710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-80	5	-1.47	66819470	12338	25.06	5450	5520	5380	7090	3830	5460	5415.75	1.22	-1188	5633	5546	5453	5366	5273	5590	5410	87	1630	500	3930	10	1	17476594	940	-72.70	0.56	12	0.07	-74.00	9618.00	11220	20230926	-52.05	4840	20240806	11.16	10750	-49.95	20240124	4840	11.16	20240806	11220	-52.05	20230926	4840	11.16	20240806	3.58	N	090470	500	87 억	213090	N	N	N	N
65	20240821	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-20	5	-0.37	2948010	543	1.10	5450	5520	5420	7090	3830	5460	5429.12	1.22	42	5633	5546	5453	5366	5273	5590	5410	87	1630	500	3930	10	1	17476594	951	-73.51	0.57	12	0.00	-74.00	9618.00	11220	20230926	-51.52	4840	20240806	12.40	10750	-49.40	20240124	4840	12.40	20240806	11220	-51.52	20230926	4840	12.40	20240806	3.58	N	090470	500	87 억	213090	N	N	N	N
66	20240820	160655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	110	2	2.06	260560790	47612	67.77	5360	5540	5360	6950	3750	5350	5472.59	1.12	17112	5750	5550	5450	5250	5150	5500	5200	87	1600	500	3850	10	1	17476594	954	-73.78	0.57	12	0.27	-74.00	9618.00	11220	20230926	-51.34	4840	20240806	12.81	10750	-49.21	20240124	4840	12.81	20240806	11220	-51.34	20230926	4840	12.81	20240806	3.33	N	090470	500	87 억	195978	N	N	N	N
67	20240820	150704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	140	2	2.62	231532360	42308	60.22	5360	5540	5360	6950	3750	5350	5472.54	1.12	14186	5750	5550	5450	5250	5150	5500	5200	87	1600	500	3850	10	1	17476594	959	-74.19	0.57	12	0.24	-74.00	9618.00	11220	20230926	-51.07	4840	20240806	13.43	10750	-48.93	20240124	4840	13.43	20240806	11220	-51.07	20230926	4840	13.43	20240806	3.33	N	090470	500	87 억	195978	N	N	N	N
68	20240820	140703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	110	2	2.06	193962890	35467	50.48	5360	5540	5360	6950	3750	5350	5468.83	1.12	12953	5750	5550	5450	5250	5150	5500	5200	87	1600	500	3850	10	1	17476594	954	-73.78	0.57	12	0.20	-74.00	9618.00	11220	20230926	-51.34	4840	20240806	12.81	10750	-49.21	20240124	4840	12.81	20240806	11220	-51.34	20230926	4840	12.81	20240806	3.33	N	090470	500	87 억	195978	N	N	N	N
69	20240820	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	90	2	1.68	164490400	30079	42.82	5360	5540	5360	6950	3750	5350	5468.61	1.12	10417	5750	5550	5450	5250	5150	5500	5200	87	1600	500	3850	10	1	17476594	951	-73.51	0.57	12	0.17	-74.00	9618.00	11220	20230926	-51.52	4840	20240806	12.40	10750	-49.40	20240124	4840	12.40	20240806	11220	-51.52	20230926	4840	12.40	20240806	3.33	N	090470	500	87 억	195978	N	N	N	N
70	20240820	120703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	120	2	2.24	137891970	25207	35.88	5360	5540	5360	6950	3750	5350	5470.38	1.12	10063	5750	5550	5450	5250	5150	5500	5200	87	1600	500	3850	10	1	17476594	956	-73.92	0.57	12	0.14	-74.00	9618.00	11220	20230926	-51.25	4840	20240806	13.02	10750	-49.12	20240124	4840	13.02	20240806	11220	-51.25	20230926	4840	13.02	20240806	3.33	N	090470	500	87 억	195978	N	N	N	N
71	20240820	110700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	100	2	1.87	117034490	21377	30.43	5360	5540	5360	6950	3750	5350	5474.79	1.12	10331	5750	5550	5450	5250	5150	5500	5200	87	1600	500	3850	10	1	17476594	952	-73.65	0.57	12	0.12	-74.00	9618.00	11220	20230926	-51.43	4840	20240806	12.60	10750	-49.30	20240124	4840	12.60	20240806	11220	-51.43	20230926	4840	12.60	20240806	3.33	N	090470	500	87 억	195978	N	N	N	N
72	20240820	100658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	120	2	2.24	105156890	19197	27.33	5360	5540	5360	6950	3750	5350	5477.78	1.12	9251	5750	5550	5450	5250	5150	5500	5200	87	1600	500	3850	10	1	17476594	956	-73.92	0.57	12	0.11	-74.00	9618.00	11220	20230926	-51.25	4840	20240806	13.02	10750	-49.12	20240124	4840	13.02	20240806	11220	-51.25	20230926	4840	13.02	20240806	3.33	N	090470	500	87 억	195978	N	N	N	N
73	20240820	090700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	190	2	3.55	41587880	7632	10.86	5360	5540	5360	6950	3750	5350	5449.15	1.12	6308	5750	5550	5450	5250	5150	5500	5200	87	1600	500	3850	10	1	17476594	968	-74.86	0.58	12	0.04	-74.00	9618.00	11220	20230926	-50.62	4840	20240806	14.46	10750	-48.47	20240124	4840	14.46	20240806	11220	-50.62	20230926	4840	14.46	20240806	3.33	N	090470	500	87 억	195978	N	N	N	N
74	20240819	160651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	-150	5	-2.73	378377220	69124	41.48	5550	5650	5350	7150	3850	5500	5473.92	1.11	2058	5940	5720	5610	5390	5280	5665	5335	87	1650	500	3960	10	1	17476594	935	-72.30	0.56	12	0.40	-74.00	9618.00	11220	20230926	-52.32	4840	20240806	10.54	10750	-50.23	20240124	4840	10.54	20240806	11220	-52.32	20230926	4840	10.54	20240806	3.32	N	090470	500	87 억	193910	N	N	N	N
75	20240819	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-120	5	-2.18	353862230	64547	38.73	5550	5650	5350	7150	3850	5500	5482.24	1.11	1228	5940	5720	5610	5390	5280	5665	5335	87	1650	500	3960	10	1	17476594	940	-72.70	0.56	12	0.37	-74.00	9618.00	11220	20230926	-52.05	4840	20240806	11.16	10750	-49.95	20240124	4840	11.16	20240806	11220	-52.05	20230926	4840	11.16	20240806	3.32	N	090470	500	87 억	193910	N	N	N	N
76	20240819	140658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-80	5	-1.45	304448280	55369	33.23	5550	5650	5370	7150	3850	5500	5498.53	1.11	216	5940	5720	5610	5390	5280	5665	5335	87	1650	500	3960	10	1	17476594	947	-73.24	0.56	12	0.32	-74.00	9618.00	11220	20230926	-51.69	4840	20240806	11.98	10750	-49.58	20240124	4840	11.98	20240806	11220	-51.69	20230926	4840	11.98	20240806	3.32	N	090470	500	87 억	193910	N	N	N	N
77	20240819	130654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-50	5	-0.91	227077620	41106	24.67	5550	5650	5430	7150	3850	5500	5524.20	1.11	-4268	5940	5720	5610	5390	5280	5665	5335	87	1650	500	3960	10	1	17476594	952	-73.65	0.57	12	0.24	-74.00	9618.00	11220	20230926	-51.43	4840	20240806	12.60	10750	-49.30	20240124	4840	12.60	20240806	11220	-51.43	20230926	4840	12.60	20240806	3.32	N	090470	500	87 억	193910	N	N	N	N
78	20240819	120655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-20	5	-0.36	203414790	36764	22.06	5550	5650	5450	7150	3850	5500	5532.99	1.11	-4385	5940	5720	5610	5390	5280	5665	5335	87	1650	500	3960	10	1	17476594	958	-74.05	0.57	12	0.21	-74.00	9618.00	11220	20230926	-51.16	4840	20240806	13.22	10750	-49.02	20240124	4840	13.22	20240806	11220	-51.16	20230926	4840	13.22	20240806	3.32	N	090470	500	87 억	193910	N	N	N	N
79	20240819	110657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5550	50	2	0.91	176549570	31864	19.12	5550	5650	5460	7150	3850	5500	5540.72	1.11	-2278	5940	5720	5610	5390	5280	5665	5335	87	1650	500	3960	10	1	17476594	970	-75.00	0.58	12	0.18	-74.00	9618.00	11220	20230926	-50.53	4840	20240806	14.67	10750	-48.37	20240124	4840	14.67	20240806	11220	-50.53	20230926	4840	14.67	20240806	3.32	N	090470	500	87 억	193910	N	N	N	N
80	20240819	100658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	70	2	1.27	94160780	16887	10.13	5550	5650	5520	7150	3850	5500	5575.93	1.11	-915	5940	5720	5610	5390	5280	5665	5335	87	1650	500	3960	10	1	17476594	973	-75.27	0.58	12	0.10	-74.00	9618.00	11220	20230926	-50.36	4840	20240806	15.08	10750	-48.19	20240124	4840	15.08	20240806	11220	-50.36	20230926	4840	15.08	20240806	3.32	N	090470	500	87 억	193910	N	N	N	N
81	20240819	090657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	100	2	1.82	2660300	478	0.29	5550	5600	5540	7150	3850	5500	5565.48	1.11	-220	5940	5720	5610	5390	5280	5665	5335	87	1650	500	3960	10	1	17476594	979	-75.68	0.58	12	0.00	-74.00	9618.00	11220	20230926	-50.09	4840	20240806	15.70	10750	-47.91	20240124	4840	15.70	20240806	11220	-50.09	20230926	4840	15.70	20240806	3.32	N	090470	500	87 억	193910	N	N	N	N
82	20240816	160650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	-230	5	-4.01	935676140	166405	369.15	5690	5830	5500	7440	4020	5730	5622.91	1.12	-1911	5856	5792	5716	5652	5576	5825	5685	87	1710	500	4120	10	1	17476594	961	-74.32	0.57	12	0.95	-74.00	9618.00	11220	20230926	-50.98	4840	20240806	13.64	10750	-48.84	20240124	4840	13.64	20240806	11220	-50.98	20230926	4840	13.64	20240806	3.33	N	090470	500	87 억	195709	N	N	N	N
83	20240816	150652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	-200	5	-3.49	886787880	157526	349.45	5690	5830	5500	7440	4020	5730	5629.07	1.12	-814	5856	5792	5716	5652	5576	5825	5685	87	1710	500	4120	10	1	17476594	966	-74.73	0.57	12	0.90	-74.00	9618.00	11220	20230926	-50.71	4840	20240806	14.26	10750	-48.56	20240124	4840	14.26	20240806	11220	-50.71	20230926	4840	14.26	20240806	3.33	N	090470	500	87 억	195709	N	N	N	N
84	20240816	140656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	-140	5	-2.44	747347840	132361	293.63	5690	5830	5550	7440	4020	5730	5645.89	1.12	458	5856	5792	5716	5652	5576	5825	5685	87	1710	500	4120	10	1	17476594	977	-75.54	0.58	12	0.76	-74.00	9618.00	11220	20230926	-50.18	4840	20240806	15.50	10750	-48.00	20240124	4840	15.50	20240806	11220	-50.18	20230926	4840	15.50	20240806	3.33	N	090470	500	87 억	195709	N	N	N	N
85	20240816	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	-120	5	-2.09	668753440	118258	262.34	5690	5830	5590	7440	4020	5730	5654.64	1.12	7621	5856	5792	5716	5652	5576	5825	5685	87	1710	500	4120	10	1	17476594	980	-75.81	0.58	12	0.68	-74.00	9618.00	11220	20230926	-50.00	4840	20240806	15.91	10750	-47.81	20240124	4840	15.91	20240806	11220	-50.00	20230926	4840	15.91	20240806	3.33	N	090470	500	87 억	195709	N	N	N	N
86	20240816	120653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	-70	5	-1.22	558198360	98542	218.60	5690	5830	5620	7440	4020	5730	5664.16	1.12	9497	5856	5792	5716	5652	5576	5825	5685	87	1710	500	4120	10	1	17476594	989	-76.49	0.59	12	0.56	-74.00	9618.00	11220	20230926	-49.55	4840	20240806	16.94	10750	-47.35	20240124	4840	16.94	20240806	11220	-49.55	20230926	4840	16.94	20240806	3.33	N	090470	500	87 억	195709	N	N	N	N
87	20240816	110656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5700	-30	5	-0.52	489797920	86430	191.73	5690	5830	5630	7440	4020	5730	5666.53	1.12	11674	5856	5792	5716	5652	5576	5825	5685	87	1710	500	4120	10	1	17476594	996	-77.03	0.59	12	0.49	-74.00	9618.00	11220	20230926	-49.20	4840	20240806	17.77	10750	-46.98	20240124	4840	17.77	20240806	11220	-49.20	20230926	4840	17.77	20240806	3.33	N	090470	500	87 억	195709	N	N	N	N
88	20240816	100653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5720	-10	5	-0.17	445760180	78717	174.62	5690	5830	5630	7440	4020	5730	5662.28	1.12	14443	5856	5792	5716	5652	5576	5825	5685	87	1710	500	4120	10	1	17476594	1000	-77.30	0.59	12	0.45	-74.00	9618.00	11220	20230926	-49.02	4840	20240806	18.18	10750	-46.79	20240124	4840	18.18	20240806	11220	-49.02	20230926	4840	18.18	20240806	3.33	N	090470	500	87 억	195709	N	N	N	N
89	20240816	090654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	50	2	0.87	31902030	5552	12.32	5690	5830	5690	7440	4020	5730	5748.07	1.12	786	5856	5792	5716	5652	5576	5825	5685	87	1710	500	4120	10	1	17476594	1010	-78.11	0.60	12	0.03	-74.00	9618.00	11220	20230926	-48.48	4840	20240806	19.42	10750	-46.23	20240124	4840	19.42	20240806	11220	-48.48	20230926	4840	19.42	20240806	3.33	N	090470	500	87 억	195709	N	N	N	N
90	20240814	160653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5730	130	2	2.32	257003810	44981	85.48	5690	5780	5640	7280	3920	5600	5713.61	1.06	11306	5900	5750	5640	5490	5380	5695	5435	87	1680	500	4030	10	1	17476594	1001	-77.43	0.60	12	0.26	-74.00	9618.00	11220	20230926	-48.93	4840	20240806	18.39	10750	-46.70	20240124	4840	18.39	20240806	11220	-48.93	20230926	4840	18.39	20240806	3.34	N	090470	500	87 억	184392	N	N	N	N
91	20240814	150656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5750	150	2	2.68	247070840	43244	82.18	5690	5780	5640	7280	3920	5600	5713.41	1.06	10491	5900	5750	5640	5490	5380	5695	5435	87	1680	500	4030	10	1	17476594	1005	-77.70	0.60	12	0.25	-74.00	9618.00	11220	20230926	-48.75	4840	20240806	18.80	10750	-46.51	20240124	4840	18.80	20240806	11220	-48.75	20230926	4840	18.80	20240806	3.34	N	090470	500	87 억	184392	N	N	N	N
92	20240814	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5710	110	2	1.96	217932760	38153	72.50	5690	5780	5640	7280	3920	5600	5712.07	1.06	8343	5900	5750	5640	5490	5380	5695	5435	87	1680	500	4030	10	1	17476594	998	-77.16	0.59	12	0.22	-74.00	9618.00	11220	20230926	-49.11	4840	20240806	17.98	10750	-46.88	20240124	4840	17.98	20240806	11220	-49.11	20230926	4840	17.98	20240806	3.34	N	090470	500	87 억	184392	N	N	N	N
93	20240814	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5720	120	2	2.14	197370320	34557	65.67	5690	5780	5640	7280	3920	5600	5711.44	1.06	7839	5900	5750	5640	5490	5380	5695	5435	87	1680	500	4030	10	1	17476594	1000	-77.30	0.59	12	0.20	-74.00	9618.00	11220	20230926	-49.02	4840	20240806	18.18	10750	-46.79	20240124	4840	18.18	20240806	11220	-49.02	20230926	4840	18.18	20240806	3.34	N	090470	500	87 억	184392	N	N	N	N
94	20240814	120652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5730	130	2	2.32	192328840	33674	63.99	5690	5780	5640	7280	3920	5600	5711.49	1.06	7628	5900	5750	5640	5490	5380	5695	5435	87	1680	500	4030	10	1	17476594	1001	-77.43	0.60	12	0.19	-74.00	9618.00	11220	20230926	-48.93	4840	20240806	18.39	10750	-46.70	20240124	4840	18.39	20240806	11220	-48.93	20230926	4840	18.39	20240806	3.34	N	090470	500	87 억	184392	N	N	N	N
95	20240814	110650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5730	130	2	2.32	155979140	27315	51.91	5690	5780	5640	7280	3920	5600	5710.38	1.06	5991	5900	5750	5640	5490	5380	5695	5435	87	1680	500	4030	10	1	17476594	1001	-77.43	0.60	12	0.16	-74.00	9618.00	11220	20230926	-48.93	4840	20240806	18.39	10750	-46.70	20240124	4840	18.39	20240806	11220	-48.93	20230926	4840	18.39	20240806	3.34	N	090470	500	87 억	184392	N	N	N	N
96	20240814	100649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5670	70	2	1.25	130504360	22856	43.43	5690	5780	5640	7280	3920	5600	5709.85	1.06	5794	5900	5750	5640	5490	5380	5695	5435	87	1680	500	4030	10	1	17476594	991	-76.62	0.59	12	0.13	-74.00	9618.00	11220	20230926	-49.47	4840	20240806	17.15	10750	-47.26	20240124	4840	17.15	20240806	11220	-49.47	20230926	4840	17.15	20240806	3.34	N	090470	500	87 억	184392	N	N	N	N
97	20240814	090722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5750	150	2	2.68	44638270	7831	14.88	5690	5750	5690	7280	3920	5600	5700.20	1.06	1214	5900	5750	5640	5490	5380	5695	5435	87	1680	500	4030	10	1	17476594	1005	-77.70	0.60	12	0.04	-74.00	9618.00	11220	20230926	-48.75	4840	20240806	18.80	10750	-46.51	20240124	4840	18.80	20240806	11220	-48.75	20230926	4840	18.80	20240806	3.34	N	090470	500	87 억	184392	N	N	N	N
98	20240813	160642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	-180	5	-3.11	294030390	52463	84.30	5780	5790	5530	7510	4050	5780	5604.53	1.08	-4524	5946	5862	5716	5632	5486	5905	5675	87	1730	500	4160	10	1	17476594	979	-75.68	0.58	12	0.30	-74.00	9618.00	11220	20230926	-50.09	4840	20240806	15.70	10750	-47.91	20240124	4840	15.70	20240806	11220	-50.09	20230926	4840	15.70	20240806	3.29	N	090470	500	87 억	188892	N	N	N	N
99	20240813	150647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	-170	5	-2.94	284830150	50822	81.66	5780	5790	5530	7510	4050	5780	5604.47	1.08	-4116	5946	5862	5716	5632	5486	5905	5675	87	1730	500	4160	10	1	17476594	980	-75.81	0.58	12	0.29	-74.00	9618.00	11220	20230926	-50.00	4840	20240806	15.91	10750	-47.81	20240124	4840	15.91	20240806	11220	-50.00	20230926	4840	15.91	20240806	3.29	N	090470	500	87 억	188892	N	N	N	N
100	20240813	140649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5630	-150	5	-2.60	238753850	42614	68.47	5780	5790	5530	7510	4050	5780	5602.71	1.08	-3246	5946	5862	5716	5632	5486	5905	5675	87	1730	500	4160	10	1	17476594	984	-76.08	0.59	12	0.24	-74.00	9618.00	11220	20230926	-49.82	4840	20240806	16.32	10750	-47.63	20240124	4840	16.32	20240806	11220	-49.82	20230926	4840	16.32	20240806	3.29	N	090470	500	87 억	188892	N	N	N	N
101	20240813	130648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	-170	5	-2.94	226455940	40428	64.96	5780	5790	5530	7510	4050	5780	5601.46	1.08	-2311	5946	5862	5716	5632	5486	5905	5675	87	1730	500	4160	10	1	17476594	980	-75.81	0.58	12	0.23	-74.00	9618.00	11220	20230926	-50.00	4840	20240806	15.91	10750	-47.81	20240124	4840	15.91	20240806	11220	-50.00	20230926	4840	15.91	20240806	3.29	N	090470	500	87 억	188892	N	N	N	N
102	20240813	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	-200	5	-3.46	214544910	38302	61.55	5780	5790	5530	7510	4050	5780	5601.40	1.08	-1776	5946	5862	5716	5632	5486	5905	5675	87	1730	500	4160	10	1	17476594	975	-75.41	0.58	12	0.22	-74.00	9618.00	11220	20230926	-50.27	4840	20240806	15.29	10750	-48.09	20240124	4840	15.29	20240806	11220	-50.27	20230926	4840	15.29	20240806	3.29	N	090470	500	87 억	188892	N	N	N	N
103	20240813	110641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	-180	5	-3.11	156648080	27878	44.80	5780	5790	5560	7510	4050	5780	5619.06	1.08	-3644	5946	5862	5716	5632	5486	5905	5675	87	1730	500	4160	10	1	17476594	979	-75.68	0.58	12	0.16	-74.00	9618.00	11220	20230926	-50.09	4840	20240806	15.70	10750	-47.91	20240124	4840	15.70	20240806	11220	-50.09	20230926	4840	15.70	20240806	3.29	N	090470	500	87 억	188892	N	N	N	N
104	20240813	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5630	-150	5	-2.60	62263720	11006	17.69	5780	5790	5610	7510	4050	5780	5657.25	1.08	-1024	5946	5862	5716	5632	5486	5905	5675	87	1730	500	4160	10	1	17476594	984	-76.08	0.59	12	0.06	-74.00	9618.00	11220	20230926	-49.82	4840	20240806	16.32	10750	-47.63	20240124	4840	16.32	20240806	11220	-49.82	20230926	4840	16.32	20240806	3.29	N	090470	500	87 억	188892	N	N	N	N
105	20240813	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5720	-60	5	-1.04	2374850	413	0.66	5780	5790	5720	7510	4050	5780	5750.24	1.08	-14	5946	5862	5716	5632	5486	5905	5675	87	1730	500	4160	10	1	17476594	1000	-77.30	0.59	12	0.00	-74.00	9618.00	11220	20230926	-49.02	4840	20240806	18.18	10750	-46.79	20240124	4840	18.18	20240806	11220	-49.02	20230926	4840	18.18	20240806	3.29	N	090470	500	87 억	188892	N	N	N	N
106	20240812	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	210	2	3.77	355700870	62218	101.55	5600	5800	5570	7240	3900	5570	5717.01	1.09	-1728	5790	5680	5590	5480	5390	5735	5535	87	1670	500	4010	10	1	17476594	1010	-78.11	0.60	12	0.36	-74.00	9618.00	11220	20230926	-48.48	4840	20240806	19.42	10750	-46.23	20240124	4840	19.42	20240806	11220	-48.48	20230926	4840	19.42	20240806	3.26	N	090470	500	87 억	190718	N	N	N	N
107	20240812	150640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	210	2	3.77	320808410	56186	91.71	5600	5800	5570	7240	3900	5570	5709.76	1.09	-1334	5790	5680	5590	5480	5390	5735	5535	87	1670	500	4010	10	1	17476594	1010	-78.11	0.60	12	0.32	-74.00	9618.00	11220	20230926	-48.48	4840	20240806	19.42	10750	-46.23	20240124	4840	19.42	20240806	11220	-48.48	20230926	4840	19.42	20240806	3.26	N	090470	500	87 억	190718	N	N	N	N
108	20240812	140640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	210	2	3.77	286645160	50271	82.05	5600	5800	5570	7240	3900	5570	5702.00	1.09	408	5790	5680	5590	5480	5390	5735	5535	87	1670	500	4010	10	1	17476594	1010	-78.11	0.60	12	0.29	-74.00	9618.00	11220	20230926	-48.48	4840	20240806	19.42	10750	-46.23	20240124	4840	19.42	20240806	11220	-48.48	20230926	4840	19.42	20240806	3.26	N	090470	500	87 억	190718	N	N	N	N
109	20240812	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5760	190	2	3.41	254458020	44698	72.95	5600	5800	5570	7240	3900	5570	5692.83	1.09	3814	5790	5680	5590	5480	5390	5735	5535	87	1670	500	4010	10	1	17476594	1007	-77.84	0.60	12	0.26	-74.00	9618.00	11220	20230926	-48.66	4840	20240806	19.01	10750	-46.42	20240124	4840	19.01	20240806	11220	-48.66	20230926	4840	19.01	20240806	3.26	N	090470	500	87 억	190718	N	N	N	N
110	20240812	120636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	170	2	3.05	227082820	39959	65.22	5600	5770	5570	7240	3900	5570	5682.90	1.09	5513	5790	5680	5590	5480	5390	5735	5535	87	1670	500	4010	10	1	17476594	1003	-77.57	0.60	12	0.23	-74.00	9618.00	11220	20230926	-48.84	4840	20240806	18.60	10750	-46.60	20240124	4840	18.60	20240806	11220	-48.84	20230926	4840	18.60	20240806	3.26	N	090470	500	87 억	190718	N	N	N	N
111	20240812	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5700	130	2	2.33	155919940	27555	44.97	5600	5730	5570	7240	3900	5570	5658.50	1.09	9160	5790	5680	5590	5480	5390	5735	5535	87	1670	500	4010	10	1	17476594	996	-77.03	0.59	12	0.16	-74.00	9618.00	11220	20230926	-49.20	4840	20240806	17.77	10750	-46.98	20240124	4840	17.77	20240806	11220	-49.20	20230926	4840	17.77	20240806	3.26	N	090470	500	87 억	190718	N	N	N	N
112	20240812	100633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5670	100	2	1.80	104349850	18507	30.21	5600	5690	5570	7240	3900	5570	5638.40	1.09	9718	5790	5680	5590	5480	5390	5735	5535	87	1670	500	4010	10	1	17476594	991	-76.62	0.59	12	0.11	-74.00	9618.00	11220	20230926	-49.47	4840	20240806	17.15	10750	-47.26	20240124	4840	17.15	20240806	11220	-49.47	20230926	4840	17.15	20240806	3.26	N	090470	500	87 억	190718	N	N	N	N
113	20240812	090632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	30	2	0.54	1187200	212	0.35	5600	5600	5600	7240	3900	5570	5600.00	1.09	-185	5790	5680	5590	5480	5390	5735	5535	87	1670	500	4010	10	1	17476594	979	-75.68	0.58	12	0.00	-74.00	9618.00	11220	20230926	-50.09	4840	20240806	15.70	10750	-47.91	20240124	4840	15.70	20240806	11220	-50.09	20230926	4840	15.70	20240806	3.26	N	090470	500	87 억	190718	N	N	N	N
114	20240809	160630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	40	2	0.72	336526150	60186	66.18	5540	5700	5500	7180	3880	5530	5591.44	1.10	-1316	5883	5706	5433	5256	4983	5795	5345	87	1650	500	3980	10	1	17476594	973	-75.27	0.58	12	0.34	-74.00	9618.00	11220	20230926	-50.36	4840	20240806	15.08	10750	-48.19	20240124	4840	15.08	20240806	11220	-50.36	20230926	4840	15.08	20240806	3.24	N	090470	500	87 억	192049	N	N	N	N
115	20240809	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5550	20	2	0.36	321024680	57394	63.11	5540	5700	5500	7180	3880	5530	5593.35	1.10	-1460	5883	5706	5433	5256	4983	5795	5345	87	1650	500	3980	10	1	17476594	970	-75.00	0.58	12	0.33	-74.00	9618.00	11220	20230926	-50.53	4840	20240806	14.67	10750	-48.37	20240124	4840	14.67	20240806	11220	-50.53	20230926	4840	14.67	20240806	3.24	N	090470	500	87 억	192049	N	N	N	N
116	20240809	140644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	10	2	0.18	263225510	46963	51.64	5540	5700	5500	7180	3880	5530	5604.96	1.10	-4340	5883	5706	5433	5256	4983	5795	5345	87	1650	500	3980	10	1	17476594	968	-74.86	0.58	12	0.27	-74.00	9618.00	11220	20230926	-50.62	4840	20240806	14.46	10750	-48.47	20240124	4840	14.46	20240806	11220	-50.62	20230926	4840	14.46	20240806	3.24	N	090470	500	87 억	192049	N	N	N	N
117	20240809	130643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5640	110	2	1.99	228504600	40731	44.79	5540	5700	5500	7180	3880	5530	5610.09	1.10	-4868	5883	5706	5433	5256	4983	5795	5345	87	1650	500	3980	10	1	17476594	986	-76.22	0.59	12	0.23	-74.00	9618.00	11220	20230926	-49.73	4840	20240806	16.53	10750	-47.53	20240124	4840	16.53	20240806	11220	-49.73	20230926	4840	16.53	20240806	3.24	N	090470	500	87 억	192049	N	N	N	N
118	20240809	120640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	40	2	0.72	189652990	33730	37.09	5540	5700	5520	7180	3880	5530	5622.68	1.10	-2846	5883	5706	5433	5256	4983	5795	5345	87	1650	500	3980	10	1	17476594	973	-75.27	0.58	12	0.19	-74.00	9618.00	11220	20230926	-50.36	4840	20240806	15.08	10750	-48.19	20240124	4840	15.08	20240806	11220	-50.36	20230926	4840	15.08	20240806	3.24	N	090470	500	87 억	192049	N	N	N	N
119	20240809	110635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	80	2	1.45	142112220	25185	27.69	5540	5700	5540	7180	3880	5530	5642.73	1.10	-3024	5883	5706	5433	5256	4983	5795	5345	87	1650	500	3980	10	1	17476594	980	-75.81	0.58	12	0.14	-74.00	9618.00	11220	20230926	-50.00	4840	20240806	15.91	10750	-47.81	20240124	4840	15.91	20240806	11220	-50.00	20230926	4840	15.91	20240806	3.24	N	090470	500	87 억	192049	N	N	N	N
120	20240809	100645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	130	2	2.35	88682970	15688	17.25	5540	5700	5540	7180	3880	5530	5652.92	1.10	-1523	5883	5706	5433	5256	4983	5795	5345	87	1650	500	3980	10	1	17476594	989	-76.49	0.59	12	0.09	-74.00	9618.00	11220	20230926	-49.55	4840	20240806	16.94	10750	-47.35	20240124	4840	16.94	20240806	11220	-49.55	20230926	4840	16.94	20240806	3.24	N	090470	500	87 억	192049	N	N	N	N
121	20240809	090636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	150	2	2.71	39070540	6921	7.61	5540	5700	5540	7180	3880	5530	5645.22	1.10	-734	5883	5706	5433	5256	4983	5795	5345	87	1650	500	3980	10	1	17476594	993	-76.76	0.59	12	0.04	-74.00	9618.00	11220	20230926	-49.38	4840	20240806	17.36	10750	-47.16	20240124	4840	17.36	20240806	11220	-49.38	20230926	4840	17.36	20240806	3.24	N	090470	500	87 억	192049	N	N	N	N
122	20240808	160626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	220	2	4.14	491996290	90945	245.47	5170	5610	5160	6900	3720	5310	5409.82	1.14	-6721	5563	5436	5293	5166	5023	5500	5230	87	1590	500	3820	10	1	17476594	966	-74.73	0.57	12	0.52	-74.00	9618.00	11220	20230926	-50.71	4840	20240806	14.26	10750	-48.56	20240124	4840	14.26	20240806	11220	-50.71	20230926	4840	14.26	20240806	3.37	N	090470	500	87 억	198942	N	N	N	N
123	20240808	150633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	220	2	4.14	444878700	82413	222.44	5170	5610	5160	6900	3720	5310	5398.16	1.14	-5358	5563	5436	5293	5166	5023	5500	5230	87	1590	500	3820	10	1	17476594	966	-74.73	0.57	12	0.47	-74.00	9618.00	11220	20230926	-50.71	4840	20240806	14.26	10750	-48.56	20240124	4840	14.26	20240806	11220	-50.71	20230926	4840	14.26	20240806	3.37	N	090470	500	87 억	198942	N	N	N	N
124	20240808	140635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	210	2	3.95	416045450	77184	208.33	5170	5610	5160	6900	3720	5310	5390.31	1.14	-3612	5563	5436	5293	5166	5023	5500	5230	87	1590	500	3820	10	1	17476594	965	-74.59	0.57	12	0.44	-74.00	9618.00	11220	20230926	-50.80	4840	20240806	14.05	10750	-48.65	20240124	4840	14.05	20240806	11220	-50.80	20230926	4840	14.05	20240806	3.37	N	090470	500	87 억	198942	N	N	N	N
125	20240808	130635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5550	240	2	4.52	357649370	66629	179.84	5170	5610	5160	6900	3720	5310	5367.77	1.14	2246	5563	5436	5293	5166	5023	5500	5230	87	1590	500	3820	10	1	17476594	970	-75.00	0.58	12	0.38	-74.00	9618.00	11220	20230926	-50.53	4840	20240806	14.67	10750	-48.37	20240124	4840	14.67	20240806	11220	-50.53	20230926	4840	14.67	20240806	3.37	N	090470	500	87 억	198942	N	N	N	N
126	20240808	120640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	220	2	4.14	290005860	54483	147.06	5170	5540	5160	6900	3720	5310	5322.87	1.14	5757	5563	5436	5293	5166	5023	5500	5230	87	1590	500	3820	10	1	17476594	966	-74.73	0.57	12	0.31	-74.00	9618.00	11220	20230926	-50.71	4840	20240806	14.26	10750	-48.56	20240124	4840	14.26	20240806	11220	-50.71	20230926	4840	14.26	20240806	3.37	N	090470	500	87 억	198942	N	N	N	N
127	20240808	110636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	-20	5	-0.38	150128120	28690	77.44	5170	5330	5160	6900	3720	5310	5232.77	1.14	921	5563	5436	5293	5166	5023	5500	5230	87	1590	500	3820	10	1	17476594	925	-71.49	0.55	12	0.16	-74.00	9618.00	11220	20230926	-52.85	4840	20240806	9.30	10750	-50.79	20240124	4840	9.30	20240806	11220	-52.85	20230926	4840	9.30	20240806	3.37	N	090470	500	87 억	198942	N	N	N	N
128	20240808	100632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	-50	5	-0.94	125192270	23953	64.65	5170	5290	5160	6900	3720	5310	5226.58	1.14	-162	5563	5436	5293	5166	5023	5500	5230	87	1590	500	3820	10	1	17476594	919	-71.08	0.55	12	0.14	-74.00	9618.00	11220	20230926	-53.12	4840	20240806	8.68	10750	-51.07	20240124	4840	8.68	20240806	11220	-53.12	20230926	4840	8.68	20240806	3.37	N	090470	500	87 억	198942	N	N	N	N
129	20240808	090629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	-100	5	-1.88	36576740	7069	19.08	5170	5270	5160	6900	3720	5310	5174.25	1.14	1891	5563	5436	5293	5166	5023	5500	5230	87	1590	500	3820	10	1	17476594	911	-70.41	0.54	12	0.04	-74.00	9618.00	11220	20230926	-53.57	4840	20240806	7.64	10750	-51.53	20240124	4840	7.64	20240806	11220	-53.57	20230926	4840	7.64	20240806	3.37	N	090470	500	87 억	198942	N	N	N	N
130	20240807	160618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	90	2	1.72	196205380	37014	16.25	5150	5420	5150	6780	3660	5220	5300.83	1.18	-3817	6060	5640	5240	4820	4420	5850	5030	87	1560	500	3750	10	1	17476594	928	-71.76	0.55	12	0.21	-74.00	9618.00	11220	20230926	-52.67	4840	20240806	9.71	10750	-50.60	20240124	4840	9.71	20240806	11220	-52.67	20230926	4840	9.71	20240806	3.64	N	090470	500	87 억	205725	N	N	N	N
131	20240807	150629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	80	2	1.53	193093390	36428	16.00	5150	5420	5150	6780	3660	5220	5300.69	1.18	-3567	6060	5640	5240	4820	4420	5850	5030	87	1560	500	3750	10	1	17476594	926	-71.62	0.55	12	0.21	-74.00	9618.00	11220	20230926	-52.76	4840	20240806	9.50	10750	-50.70	20240124	4840	9.50	20240806	11220	-52.76	20230926	4840	9.50	20240806	3.64	N	090470	500	87 억	205725	N	N	N	N
132	20240807	140632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	160	2	3.07	137452570	26014	11.42	5150	5420	5150	6780	3660	5220	5283.79	1.18	-1938	6060	5640	5240	4820	4420	5850	5030	87	1560	500	3750	10	1	17476594	940	-72.70	0.56	12	0.15	-74.00	9618.00	11220	20230926	-52.05	4840	20240806	11.16	10750	-49.95	20240124	4840	11.16	20240806	11220	-52.05	20230926	4840	11.16	20240806	3.64	N	090470	500	87 억	205725	N	N	N	N
133	20240807	130627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	180	2	3.45	133450320	25273	11.10	5150	5410	5150	6780	3660	5220	5280.35	1.18	-1874	6060	5640	5240	4820	4420	5850	5030	87	1560	500	3750	10	1	17476594	944	-72.97	0.56	12	0.14	-74.00	9618.00	11220	20230926	-51.87	4840	20240806	11.57	10750	-49.77	20240124	4840	11.57	20240806	11220	-51.87	20230926	4840	11.57	20240806	3.64	N	090470	500	87 억	205725	N	N	N	N
134	20240807	120631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5330	110	2	2.11	106960780	20338	8.93	5150	5350	5150	6780	3660	5220	5259.16	1.18	-1451	6060	5640	5240	4820	4420	5850	5030	87	1560	500	3750	10	1	17476594	932	-72.03	0.55	12	0.12	-74.00	9618.00	11220	20230926	-52.50	4840	20240806	10.12	10750	-50.42	20240124	4840	10.12	20240806	11220	-52.50	20230926	4840	10.12	20240806	3.64	N	090470	500	87 억	205725	N	N	N	N
135	20240807	110630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5330	110	2	2.11	98397660	18733	8.23	5150	5350	5150	6780	3660	5220	5252.64	1.18	-826	6060	5640	5240	4820	4420	5850	5030	87	1560	500	3750	10	1	17476594	932	-72.03	0.55	12	0.11	-74.00	9618.00	11220	20230926	-52.50	4840	20240806	10.12	10750	-50.42	20240124	4840	10.12	20240806	11220	-52.50	20230926	4840	10.12	20240806	3.64	N	090470	500	87 억	205725	N	N	N	N
136	20240807	100623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	0	3	0.00	53727380	10299	4.52	5150	5270	5150	6780	3660	5220	5216.76	1.18	-2784	6060	5640	5240	4820	4420	5850	5030	87	1560	500	3750	10	1	17476594	912	-70.54	0.54	12	0.06	-74.00	9618.00	11220	20230926	-53.48	4840	20240806	7.85	10750	-51.44	20240124	4840	7.85	20240806	11220	-53.48	20230926	4840	7.85	20240806	3.64	N	090470	500	87 억	205725	N	N	N	N
137	20240807	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	-40	5	-0.77	8362680	1612	0.71	5150	5230	5150	6780	3660	5220	5187.77	1.18	133	6060	5640	5240	4820	4420	5850	5030	87	1560	500	3750	10	1	17476594	905	-70.00	0.54	12	0.01	-74.00	9618.00	11220	20230926	-53.83	4840	20240806	7.02	10750	-51.81	20240124	4840	7.02	20240806	11220	-53.83	20230926	4840	7.02	20240806	3.64	N	090470	500	87 억	205725	N	N	N	N
138	20240806	160616	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5220	355	2	7.30	1190138735	226381	110.89	4840	5660	4840	6320	3410	4865	5257.39	1.05	21701	6005	5435	5150	4580	4295	5292	4437	87	1455	500	3500	10	1	17476594	912	-70.54	0.54	12	1.30	-74.00	9618.00	11220	20230926	-53.48	4840	20240806	7.85	10750	-51.44	20240124	4840	7.85	20240806	11220	-53.48	20230926	4840	7.85	20240806	3.76	N	090470	500	87 억	184010	N	N	N	N
139	20240806	150628	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5300	435	2	8.94	1128343575	214609	105.12	4840	5660	4840	6320	3410	4865	5257.67	1.05	20999	6005	5435	5150	4580	4295	5292	4437	87	1455	500	3500	10	1	17476594	926	-71.62	0.55	12	1.23	-74.00	9618.00	11220	20230926	-52.76	4840	20240806	9.50	10750	-50.70	20240124	4840	9.50	20240806	11220	-52.76	20230926	4840	9.50	20240806	3.76	N	090470	500	87 억	184010	N	N	N	N
140	20240806	140623	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5310	445	2	9.15	1046242815	199002	97.48	4840	5660	4840	6320	3410	4865	5257.45	1.05	15003	6005	5435	5150	4580	4295	5292	4437	87	1455	500	3500	10	1	17476594	928	-71.76	0.55	12	1.14	-74.00	9618.00	11220	20230926	-52.67	4840	20240806	9.71	10750	-50.60	20240124	4840	9.71	20240806	11220	-52.67	20230926	4840	9.71	20240806	3.76	N	090470	500	87 억	184010	N	N	N	N
141	20240806	130625	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5300	435	2	8.94	427420505	84626	41.45	4840	5300	4840	6320	3410	4865	5050.70	1.05	22995	6005	5435	5150	4580	4295	5292	4437	87	1455	500	3500	10	1	17476594	926	-71.62	0.55	12	0.48	-74.00	9618.00	11220	20230926	-52.76	4840	20240806	9.50	10750	-50.70	20240124	4840	9.50	20240806	11220	-52.76	20230926	4840	9.50	20240806	3.76	N	090470	500	87 억	184010	N	N	N	N
142	20240806	120627	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5120	255	2	5.24	361075045	71897	35.22	4840	5240	4840	6320	3410	4865	5022.12	1.05	18192	6005	5435	5150	4580	4295	5292	4437	87	1455	500	3500	10	1	17476594	895	-69.19	0.53	12	0.41	-74.00	9618.00	11220	20230926	-54.37	4840	20240806	5.79	10750	-52.37	20240124	4840	5.79	20240806	11220	-54.37	20230926	4840	5.79	20240806	3.76	N	090470	500	87 억	184010	N	N	N	N
143	20240806	110618	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5130	265	2	5.45	347236445	69194	33.89	4840	5240	4840	6320	3410	4865	5018.30	1.05	18920	6005	5435	5150	4580	4295	5292	4437	87	1455	500	3500	10	1	17476594	897	-69.32	0.53	12	0.40	-74.00	9618.00	11220	20230926	-54.28	4840	20240806	5.99	10750	-52.28	20240124	4840	5.99	20240806	11220	-54.28	20230926	4840	5.99	20240806	3.76	N	090470	500	87 억	184010	N	N	N	N
144	20240806	100619	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5230	365	2	7.50	266347815	53462	26.19	4840	5230	4840	6320	3410	4865	4982.00	1.05	16108	6005	5435	5150	4580	4295	5292	4437	87	1455	500	3500	10	1	17476594	914	-70.68	0.54	12	0.31	-74.00	9618.00	11220	20230926	-53.39	4840	20240806	8.06	10750	-51.35	20240124	4840	8.06	20240806	11220	-53.39	20230926	4840	8.06	20240806	3.76	N	090470	500	87 억	184010	N	N	N	N
145	20240806	090621	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4990	125	2	2.57	101007430	20823	10.20	4840	5080	4840	6320	3410	4865	4850.76	1.05	4433	6005	5435	5150	4580	4295	5292	4437	87	1455	500	3500	5	1	17476594	872	-67.43	0.52	12	0.12	-74.00	9618.00	11220	20230926	-55.53	4840	20240806	3.10	10750	-53.58	20240124	4840	3.10	20240806	11220	-55.53	20230926	4840	3.10	20240806	3.76	N	090470	500	87 억	184010	N	N	N	N
146	20240805	160610	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4865	-915	5	-15.83	1026895530	197693	209.08	5720	5720	4865	7510	4050	5780	5195.17	1.06	-1731	6033	5906	5823	5696	5613	5865	5655	87	1730	500	4160	5	1	17476594	850	-65.74	0.51	12	1.13	-74.00	9618.00	11220	20230926	-56.64	4865	20240805	0.00	10750	-54.74	20240124	4865	0.00	20240805	11220	-56.64	20230926	4865	0.00	20240805	3.81	N	090470	500	87 억	185500	N	N	N	N
147	20240805	150621	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5000	-780	5	-13.49	871452515	166014	175.57	5720	5720	4895	7510	4050	5780	5249.27	1.06	-9544	6033	5906	5823	5696	5613	5865	5655	87	1730	500	4160	10	1	17476594	874	-67.57	0.52	12	0.95	-74.00	9618.00	11220	20230926	-55.44	4895	20240805	2.15	10750	-53.49	20240124	4895	2.15	20240805	11220	-55.44	20230926	4895	2.15	20240805	3.81	N	090470	500	87 억	185500	N	N	N	N
148	20240805	140623	58	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5250	-530	5	-9.17	572158770	106338	112.46	5720	5720	5200	7510	4050	5780	5380.57	1.06	-16810	6033	5906	5823	5696	5613	5865	5655	87	1730	500	4160	10	1	17476594	918	-70.95	0.55	12	0.61	-74.00	9618.00	11220	20230926	-53.21	5200	20240805	0.96	10750	-51.16	20240124	5200	0.96	20240805	11220	-53.21	20230926	5200	0.96	20240805	3.81	N	090470	500	87 억	185500	N	N	N	N
149	20240805	130618	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5280	-500	5	-8.65	469549650	86802	91.80	5720	5720	5250	7510	4050	5780	5409.43	1.06	-14683	6033	5906	5823	5696	5613	5865	5655	87	1730	500	4160	10	1	17476594	923	-71.35	0.55	12	0.50	-74.00	9618.00	11220	20230926	-52.94	5250	20240805	0.57	10750	-50.88	20240124	5250	0.57	20240805	11220	-52.94	20230926	5250	0.57	20240805	3.81	N	090470	500	87 억	185500	N	N	N	N
150	20240805	120615	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5350	-430	5	-7.44	389548700	71771	75.90	5720	5720	5250	7510	4050	5780	5427.66	1.06	-11648	6033	5906	5823	5696	5613	5865	5655	87	1730	500	4160	10	1	17476594	935	-72.30	0.56	12	0.41	-74.00	9618.00	11220	20230926	-52.32	5250	20240805	1.90	10750	-50.23	20240124	5250	1.90	20240805	11220	-52.32	20230926	5250	1.90	20240805	3.81	N	090470	500	87 억	185500	N	N	N	N
151	20240805	110618	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5330	-450	5	-7.79	308590040	56733	60.00	5720	5720	5250	7510	4050	5780	5439.34	1.06	-10274	6033	5906	5823	5696	5613	5865	5655	87	1730	500	4160	10	1	17476594	932	-72.03	0.55	12	0.32	-74.00	9618.00	11220	20230926	-52.50	5250	20240805	1.52	10750	-50.42	20240124	5250	1.52	20240805	11220	-52.50	20230926	5250	1.52	20240805	3.81	N	090470	500	87 억	185500	N	N	N	N
152	20240805	100614	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5480	-300	5	-5.19	160065310	29158	30.84	5720	5720	5420	7510	4050	5780	5489.58	1.06	-7106	6033	5906	5823	5696	5613	5865	5655	87	1730	500	4160	10	1	17476594	958	-74.05	0.57	12	0.17	-74.00	9618.00	11220	20230926	-51.16	5420	20240805	1.11	10750	-49.02	20240124	5420	1.11	20240805	11220	-51.16	20230926	5420	1.11	20240805	3.81	N	090470	500	87 억	185500	N	N	N	N
153	20240805	090611	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5540	-240	5	-4.15	16505280	2941	3.11	5720	5720	5540	7510	4050	5780	5612.13	1.06	-1107	6033	5906	5823	5696	5613	5865	5655	87	1730	500	4160	10	1	17476594	968	-74.86	0.58	12	0.02	-74.00	9618.00	11220	20230926	-50.62	5540	20240805	0.00	10750	-48.47	20240124	5540	0.00	20240805	11220	-50.62	20230926	5540	0.00	20240805	3.81	N	090470	500	87 억	185500	N	N	N	N
154	20240802	160606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	-280	5	-4.62	546877850	94144	212.87	5880	5950	5740	7870	4250	6060	5809.17	1.25	-32142	6153	6106	6043	5996	5933	6075	5965	87	1810	500	4360	10	1	17476594	1010	-78.11	0.60	12	0.54	-74.00	9618.00	11220	20230926	-48.48	5710	20240731	1.23	10750	-46.23	20240124	5710	1.23	20240731	11220	-48.48	20230926	5710	1.23	20240731	3.90	N	090470	500	87 억	217622	N	N	N	N
155	20240802	150604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	-260	5	-4.29	475805070	81822	185.00	5880	5950	5760	7870	4250	6060	5815.12	1.25	-28920	6153	6106	6043	5996	5933	6075	5965	87	1810	500	4360	10	1	17476594	1014	-78.38	0.60	12	0.47	-74.00	9618.00	11220	20230926	-48.31	5710	20240731	1.58	10750	-46.05	20240124	5710	1.58	20240731	11220	-48.31	20230926	5710	1.58	20240731	3.90	N	090470	500	87 억	217622	N	N	N	N
156	20240802	140608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-230	5	-3.80	372058700	63914	144.51	5880	5950	5760	7870	4250	6060	5821.24	1.25	-16995	6153	6106	6043	5996	5933	6075	5965	87	1810	500	4360	10	1	17476594	1019	-78.78	0.61	12	0.37	-74.00	9618.00	11220	20230926	-48.04	5710	20240731	2.10	10750	-45.77	20240124	5710	2.10	20240731	11220	-48.04	20230926	5710	2.10	20240731	3.90	N	090470	500	87 억	217622	N	N	N	N
157	20240802	130607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	-200	5	-3.30	337158750	57936	131.00	5880	5950	5760	7870	4250	6060	5819.50	1.25	-14654	6153	6106	6043	5996	5933	6075	5965	87	1810	500	4360	10	1	17476594	1024	-79.19	0.61	12	0.33	-74.00	9618.00	11220	20230926	-47.77	5710	20240731	2.63	10750	-45.49	20240124	5710	2.63	20240731	11220	-47.77	20230926	5710	2.63	20240731	3.90	N	090470	500	87 억	217622	N	N	N	N
158	20240802	120607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	-220	5	-3.63	313628810	53909	121.89	5880	5950	5760	7870	4250	6060	5817.74	1.25	-11676	6153	6106	6043	5996	5933	6075	5965	87	1810	500	4360	10	1	17476594	1021	-78.92	0.61	12	0.31	-74.00	9618.00	11220	20230926	-47.95	5710	20240731	2.28	10750	-45.67	20240124	5710	2.28	20240731	11220	-47.95	20230926	5710	2.28	20240731	3.90	N	090470	500	87 억	217622	N	N	N	N
159	20240802	110608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-160	5	-2.64	247493600	42601	96.32	5880	5950	5760	7870	4250	6060	5809.57	1.25	-7340	6153	6106	6043	5996	5933	6075	5965	87	1810	500	4360	10	1	17476594	1031	-79.73	0.61	12	0.24	-74.00	9618.00	11220	20230926	-47.42	5710	20240731	3.33	10750	-45.12	20240124	5710	3.33	20240731	11220	-47.42	20230926	5710	3.33	20240731	3.90	N	090470	500	87 억	217622	N	N	N	N
160	20240802	100603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	-270	5	-4.46	155253820	26735	60.45	5880	5950	5760	7870	4250	6060	5807.14	1.25	-9007	6153	6106	6043	5996	5933	6075	5965	87	1810	500	4360	10	1	17476594	1012	-78.24	0.60	12	0.15	-74.00	9618.00	11220	20230926	-48.40	5710	20240731	1.40	10750	-46.14	20240124	5710	1.40	20240731	11220	-48.40	20230926	5710	1.40	20240731	3.90	N	090470	500	87 억	217622	N	N	N	N
161	20240802	090609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	-170	5	-2.81	8641290	1466	3.31	5880	5910	5880	7870	4250	6060	5894.47	1.25	3	6153	6106	6043	5996	5933	6075	5965	87	1810	500	4360	10	1	17476594	1029	-79.59	0.61	12	0.01	-74.00	9618.00	11220	20230926	-47.50	5710	20240731	3.15	10750	-45.21	20240124	5710	3.15	20240731	11220	-47.50	20230926	5710	3.15	20240731	3.90	N	090470	500	87 억	217622	N	N	N	N
162	20240801	160602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	150	2	2.54	265803220	44084	62.54	6080	6090	5980	7680	4140	5910	6029.47	1.21	5656	6096	6002	5856	5762	5616	6050	5810	87	1770	500	4250	10	1	17476594	1059	-81.89	0.63	12	0.25	-74.00	9618.00	11220	20230926	-45.99	5710	20240731	6.13	10750	-43.63	20240124	5710	6.13	20240731	11220	-45.99	20230926	5710	6.13	20240731	4.02	N	090470	500	87 억	211916	N	N	N	N
163	20240801	150621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	110	2	1.86	260731260	43245	61.35	6080	6090	5980	7680	4140	5910	6029.17	1.21	6002	6096	6002	5856	5762	5616	6050	5810	87	1770	500	4250	10	1	17476594	1052	-81.35	0.63	12	0.25	-74.00	9618.00	11220	20230926	-46.35	5710	20240731	5.43	10750	-44.00	20240124	5710	5.43	20240731	11220	-46.35	20230926	5710	5.43	20240731	4.02	N	090470	500	87 억	211916	N	N	N	N
164	20240801	140614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	140	2	2.37	221854480	36792	52.20	6080	6090	5980	7680	4140	5910	6029.97	1.21	5998	6096	6002	5856	5762	5616	6050	5810	87	1770	500	4250	10	1	17476594	1057	-81.76	0.63	12	0.21	-74.00	9618.00	11220	20230926	-46.08	5710	20240731	5.95	10750	-43.72	20240124	5710	5.95	20240731	11220	-46.08	20230926	5710	5.95	20240731	4.02	N	090470	500	87 억	211916	N	N	N	N
165	20240801	130605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	140	2	2.37	214508590	35575	50.47	6080	6090	5980	7680	4140	5910	6029.76	1.21	5506	6096	6002	5856	5762	5616	6050	5810	87	1770	500	4250	10	1	17476594	1057	-81.76	0.63	12	0.20	-74.00	9618.00	11220	20230926	-46.08	5710	20240731	5.95	10750	-43.72	20240124	5710	5.95	20240731	11220	-46.08	20230926	5710	5.95	20240731	4.02	N	090470	500	87 억	211916	N	N	N	N
166	20240801	120609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	160	2	2.71	168181970	27864	39.53	6080	6090	5980	7680	4140	5910	6035.82	1.21	2182	6096	6002	5856	5762	5616	6050	5810	87	1770	500	4250	10	1	17476594	1061	-82.03	0.63	12	0.16	-74.00	9618.00	11220	20230926	-45.90	5710	20240731	6.30	10750	-43.53	20240124	5710	6.30	20240731	11220	-45.90	20230926	5710	6.30	20240731	4.02	N	090470	500	87 억	211916	N	N	N	N
167	20240801	110610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	140	2	2.37	153794070	25494	36.17	6080	6090	5980	7680	4140	5910	6032.56	1.21	2084	6096	6002	5856	5762	5616	6050	5810	87	1770	500	4250	10	1	17476594	1057	-81.76	0.63	12	0.15	-74.00	9618.00	11220	20230926	-46.08	5710	20240731	5.95	10750	-43.72	20240124	5710	5.95	20240731	11220	-46.08	20230926	5710	5.95	20240731	4.02	N	090470	500	87 억	211916	N	N	N	N
168	20240801	100606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	160	2	2.71	114196430	18921	26.84	6080	6090	6000	7680	4140	5910	6035.43	1.21	3972	6096	6002	5856	5762	5616	6050	5810	87	1770	500	4250	10	1	17476594	1061	-82.03	0.63	12	0.11	-74.00	9618.00	11220	20230926	-45.90	5710	20240731	6.30	10750	-43.53	20240124	5710	6.30	20240731	11220	-45.90	20230926	5710	6.30	20240731	4.02	N	090470	500	87 억	211916	N	N	N	N
169	20240801	090559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	150	2	2.54	14652490	2422	3.44	6080	6090	6000	7680	4140	5910	6049.75	1.21	241	6096	6002	5856	5762	5616	6050	5810	87	1770	500	4250	10	1	17476594	1059	-81.89	0.63	12	0.01	-74.00	9618.00	11220	20230926	-45.99	5710	20240731	6.13	10750	-43.63	20240124	5710	6.13	20240731	11220	-45.99	20230926	5710	6.13	20240731	4.02	N	090470	500	87 억	211916	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History