KissMeData/160980/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12090	180	2	1.51	185575000	15458	12.23	11860	12100	11860	15480	8340	11910	12005.11	3.33	4293	12403	12156	11883	11636	11363	12020	11500	55	3570	500	8570	10	1	10924243	1321	11.99	0.77	12	0.14	1008.00	15609.00	23750	20240529	-49.09	11610	20240829	4.13	23750	-49.09	20240529	11610	4.13	20240829	23750	-49.09	20240529	11610	4.13	20240829	2.28	N	160980	500	54 억	363873	N	N	0	N	00	N
3	20240830	150903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12040	130	2	1.09	164314610	13696	10.84	11860	12100	11860	15480	8340	11910	11997.38	3.33	3944	12403	12156	11883	11636	11363	12020	11500	55	3570	500	8570	10	1	10924243	1315	11.94	0.77	12	0.13	1008.00	15609.00	23750	20240529	-49.31	11610	20240829	3.70	23750	-49.31	20240529	11610	3.70	20240829	23750	-49.31	20240529	11610	3.70	20240829	2.28	N	160980	500	54 억	363873	N	N	0	N	00	N
4	20240830	140902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12040	130	2	1.09	137004810	11426	9.04	11860	12100	11860	15480	8340	11910	11990.75	3.33	3034	12403	12156	11883	11636	11363	12020	11500	55	3570	500	8570	10	1	10924243	1315	11.94	0.77	12	0.10	1008.00	15609.00	23750	20240529	-49.31	11610	20240829	3.70	23750	-49.31	20240529	11610	3.70	20240829	23750	-49.31	20240529	11610	3.70	20240829	2.28	N	160980	500	54 억	363873	N	N	0	N	00	N
5	20240830	130856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12030	120	2	1.01	115923560	9671	7.65	11860	12100	11860	15480	8340	11910	11986.86	3.33	1682	12403	12156	11883	11636	11363	12020	11500	55	3570	500	8570	10	1	10924243	1314	11.93	0.77	12	0.09	1008.00	15609.00	23750	20240529	-49.35	11610	20240829	3.62	23750	-49.35	20240529	11610	3.62	20240829	23750	-49.35	20240529	11610	3.62	20240829	2.28	N	160980	500	54 억	363873	N	N	0	N	00	N
6	20240830	120900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	80	2	0.67	109158400	9107	7.21	11860	12100	11860	15480	8340	11910	11986.36	3.33	1399	12403	12156	11883	11636	11363	12020	11500	55	3570	500	8570	10	1	10924243	1310	11.89	0.77	12	0.08	1008.00	15609.00	23750	20240529	-49.52	11610	20240829	3.27	23750	-49.52	20240529	11610	3.27	20240829	23750	-49.52	20240529	11610	3.27	20240829	2.28	N	160980	500	54 억	363873	N	N	0	N	00	N
7	20240830	110909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	90	2	0.76	97279170	8111	6.42	11860	12100	11860	15480	8340	11910	11993.67	3.33	755	12403	12156	11883	11636	11363	12020	11500	55	3570	500	8570	10	1	10924243	1311	11.90	0.77	12	0.07	1008.00	15609.00	23750	20240529	-49.47	11610	20240829	3.36	23750	-49.47	20240529	11610	3.36	20240829	23750	-49.47	20240529	11610	3.36	20240829	2.28	N	160980	500	54 억	363873	N	N	0	N	00	N
8	20240830	100905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12040	130	2	1.09	49879460	4168	3.30	11860	12050	11860	15480	8340	11910	11967.49	3.33	993	12403	12156	11883	11636	11363	12020	11500	55	3570	500	8570	10	1	10924243	1315	11.94	0.77	12	0.04	1008.00	15609.00	23750	20240529	-49.31	11610	20240829	3.70	23750	-49.31	20240529	11610	3.70	20240829	23750	-49.31	20240529	11610	3.70	20240829	2.28	N	160980	500	54 억	363873	N	N	0	N	00	N
9	20240830	090908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	-10	5	-0.08	6009570	505	0.40	11860	11960	11860	15480	8340	11910	11899.77	3.33	126	12403	12156	11883	11636	11363	12020	11500	55	3570	500	8570	10	1	10924243	1300	11.81	0.76	12	0.00	1008.00	15609.00	23750	20240529	-49.89	11610	20240829	2.50	23750	-49.89	20240529	11610	2.50	20240829	23750	-49.89	20240529	11610	2.50	20240829	2.28	N	160980	500	54 억	363873	N	N	0	N	00	N
10	20240829	160907	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11910	-370	5	-3.01	1493439570	126396	262.42	12050	12130	11610	15960	8600	12280	11815.56	3.29	7516	12720	12500	12260	12040	11800	12380	11920	55	3680	500	8840	10	1	10924243	1301	11.82	0.76	12	1.16	1008.00	15609.00	23750	20240529	-49.85	11610	20240829	2.58	23750	-49.85	20240529	11610	2.58	20240829	23750	-49.85	20240529	11610	2.58	20240829	2.32	N	160980	500	54 억	359004	N	N	0	N	00	N
11	20240829	150915	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11980	-300	5	-2.44	1420761960	120299	249.76	12050	12130	11610	15960	8600	12280	11810.26	3.29	9351	12720	12500	12260	12040	11800	12380	11920	55	3680	500	8840	10	1	10924243	1309	11.88	0.77	12	1.10	1008.00	15609.00	23750	20240529	-49.56	11610	20240829	3.19	23750	-49.56	20240529	11610	3.19	20240829	23750	-49.56	20240529	11610	3.19	20240829	2.32	N	160980	500	54 억	359004	N	N	0	N	00	N
12	20240829	140916	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11820	-460	5	-3.75	1047657380	88974	184.73	12050	12130	11610	15960	8600	12280	11774.87	3.29	9416	12720	12500	12260	12040	11800	12380	11920	55	3680	500	8840	10	1	10924243	1291	11.73	0.76	12	0.81	1008.00	15609.00	23750	20240529	-50.23	11610	20240829	1.81	23750	-50.23	20240529	11610	1.81	20240829	23750	-50.23	20240529	11610	1.81	20240829	2.32	N	160980	500	54 억	359004	N	N	0	N	00	N
13	20240829	130918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	-580	5	-4.72	768036940	65119	135.20	12050	12130	11660	15960	8600	12280	11794.36	3.29	-1285	12720	12500	12260	12040	11800	12380	11920	55	3680	500	8840	10	1	10924243	1278	11.61	0.75	12	0.60	1008.00	15609.00	23750	20240529	-50.74	11650	20240808	0.43	23750	-50.74	20240529	11650	0.43	20240808	23750	-50.74	20240529	11650	0.43	20240808	2.32	N	160980	500	54 억	359004	N	N	0	N	00	N
14	20240829	120916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	-550	5	-4.48	598239830	50600	105.06	12050	12130	11670	15960	8600	12280	11822.92	3.29	-3729	12720	12500	12260	12040	11800	12380	11920	55	3680	500	8840	10	1	10924243	1281	11.64	0.75	12	0.46	1008.00	15609.00	23750	20240529	-50.61	11650	20240808	0.69	23750	-50.61	20240529	11650	0.69	20240808	23750	-50.61	20240529	11650	0.69	20240808	2.32	N	160980	500	54 억	359004	N	N	0	N	00	N
15	20240829	110916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11760	-520	5	-4.23	421810730	35541	73.79	12050	12130	11760	15960	8600	12280	11868.29	3.29	-2313	12720	12500	12260	12040	11800	12380	11920	55	3680	500	8840	10	1	10924243	1285	11.67	0.75	12	0.33	1008.00	15609.00	23750	20240529	-50.48	11650	20240808	0.94	23750	-50.48	20240529	11650	0.94	20240808	23750	-50.48	20240529	11650	0.94	20240808	2.32	N	160980	500	54 억	359004	N	N	0	N	00	N
16	20240829	100910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	-380	5	-3.09	279238080	23486	48.76	12050	12130	11780	15960	8600	12280	11889.55	3.29	-2214	12720	12500	12260	12040	11800	12380	11920	55	3680	500	8840	10	1	10924243	1300	11.81	0.76	12	0.21	1008.00	15609.00	23750	20240529	-49.89	11650	20240808	2.15	23750	-49.89	20240529	11650	2.15	20240808	23750	-49.89	20240529	11650	2.15	20240808	2.32	N	160980	500	54 억	359004	N	N	0	N	00	N
17	20240829	090914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-230	5	-1.87	36322920	3022	6.27	12050	12130	11970	15960	8600	12280	12019.50	3.29	-404	12720	12500	12260	12040	11800	12380	11920	55	3680	500	8840	10	1	10924243	1316	11.95	0.77	12	0.03	1008.00	15609.00	23750	20240529	-49.26	11650	20240808	3.43	23750	-49.26	20240529	11650	3.43	20240808	23750	-49.26	20240529	11650	3.43	20240808	2.32	N	160980	500	54 억	359004	N	N	0	N	00	N
18	20240828	160845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	-120	5	-0.97	586044840	48134	207.38	12480	12480	12020	16120	8680	12400	12175.21	3.22	7142	12680	12540	12360	12220	12040	12560	12240	55	3720	500	8920	10	1	10924243	1341	12.18	0.79	12	0.44	1008.00	15609.00	23750	20240529	-48.29	11650	20240808	5.41	23750	-48.29	20240529	11650	5.41	20240808	23750	-48.29	20240529	11650	5.41	20240808	2.24	N	160980	500	54 억	351868	N	N	0	N	00	N
19	20240828	150851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	-120	5	-0.97	564030790	46342	199.66	12480	12480	12020	16120	8680	12400	12171.05	3.22	7095	12680	12540	12360	12220	12040	12560	12240	55	3720	500	8920	10	1	10924243	1341	12.18	0.79	12	0.42	1008.00	15609.00	23750	20240529	-48.29	11650	20240808	5.41	23750	-48.29	20240529	11650	5.41	20240808	23750	-48.29	20240529	11650	5.41	20240808	2.24	N	160980	500	54 억	351868	N	N	0	N	00	N
20	20240828	140853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	-220	5	-1.77	519982150	42744	184.16	12480	12480	12020	16120	8680	12400	12165.03	3.22	6017	12680	12540	12360	12220	12040	12560	12240	55	3720	500	8920	10	1	10924243	1331	12.08	0.78	12	0.39	1008.00	15609.00	23750	20240529	-48.72	11650	20240808	4.55	23750	-48.72	20240529	11650	4.55	20240808	23750	-48.72	20240529	11650	4.55	20240808	2.24	N	160980	500	54 억	351868	N	N	0	N	00	N
21	20240828	130849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12140	-260	5	-2.10	429673000	35362	152.36	12480	12480	12020	16120	8680	12400	12150.70	3.22	1486	12680	12540	12360	12220	12040	12560	12240	55	3720	500	8920	10	1	10924243	1326	12.04	0.78	12	0.32	1008.00	15609.00	23750	20240529	-48.88	11650	20240808	4.21	23750	-48.88	20240529	11650	4.21	20240808	23750	-48.88	20240529	11650	4.21	20240808	2.24	N	160980	500	54 억	351868	N	N	0	N	00	N
22	20240828	120848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12070	-330	5	-2.66	369728230	30413	131.03	12480	12480	12020	16120	8680	12400	12156.91	3.22	-1318	12680	12540	12360	12220	12040	12560	12240	55	3720	500	8920	10	1	10924243	1319	11.97	0.77	12	0.28	1008.00	15609.00	23750	20240529	-49.18	11650	20240808	3.61	23750	-49.18	20240529	11650	3.61	20240808	23750	-49.18	20240529	11650	3.61	20240808	2.24	N	160980	500	54 억	351868	N	N	0	N	00	N
23	20240828	110849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12060	-340	5	-2.74	287808060	23626	101.79	12480	12480	12020	16120	8680	12400	12181.84	3.22	-1527	12680	12540	12360	12220	12040	12560	12240	55	3720	500	8920	10	1	10924243	1317	11.96	0.77	12	0.22	1008.00	15609.00	23750	20240529	-49.22	11650	20240808	3.52	23750	-49.22	20240529	11650	3.52	20240808	23750	-49.22	20240529	11650	3.52	20240808	2.24	N	160980	500	54 억	351868	N	N	0	N	00	N
24	20240828	100917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-200	5	-1.61	133859990	10929	47.09	12480	12480	12180	16120	8680	12400	12248.15	3.22	2376	12680	12540	12360	12220	12040	12560	12240	55	3720	500	8920	10	1	10924243	1333	12.10	0.78	12	0.10	1008.00	15609.00	23750	20240529	-48.63	11650	20240808	4.72	23750	-48.63	20240529	11650	4.72	20240808	23750	-48.63	20240529	11650	4.72	20240808	2.24	N	160980	500	54 억	351868	N	N	0	N	00	N
25	20240828	090903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12270	-130	5	-1.05	15780730	1270	5.47	12480	12480	12270	16120	8680	12400	12425.77	3.22	440	12680	12540	12360	12220	12040	12560	12240	55	3720	500	8920	10	1	10924243	1340	12.17	0.79	12	0.01	1008.00	15609.00	23750	20240529	-48.34	11650	20240808	5.32	23750	-48.34	20240529	11650	5.32	20240808	23750	-48.34	20240529	11650	5.32	20240808	2.24	N	160980	500	54 억	351868	N	N	0	N	00	N
26	20240827	160845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	-150	5	-1.20	287159500	23210	51.68	12400	12500	12180	16310	8790	12550	12372.03	3.19	3858	13470	13010	12440	11980	11410	12725	11695	55	3760	500	9030	10	1	10924243	1355	12.30	0.79	12	0.21	1008.00	15609.00	23750	20240529	-47.79	11650	20240808	6.44	23750	-47.79	20240529	11650	6.44	20240808	23750	-47.79	20240529	11650	6.44	20240808	2.25	N	160980	500	54 억	348936	N	N	1	N	00	N
27	20240827	150850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12450	-100	5	-0.80	256633430	20756	46.22	12400	12500	12180	16310	8790	12550	12364.20	3.19	4613	13470	13010	12440	11980	11410	12725	11695	55	3760	500	9030	10	1	10924243	1360	12.35	0.80	12	0.19	1008.00	15609.00	23750	20240529	-47.58	11650	20240808	6.87	23750	-47.58	20240529	11650	6.87	20240808	23750	-47.58	20240529	11650	6.87	20240808	2.25	N	160980	500	54 억	348936	N	N	1	N	00	N
28	20240827	140853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12320	-230	5	-1.83	126749880	10269	22.87	12400	12480	12180	16310	8790	12550	12342.74	3.19	2338	13470	13010	12440	11980	11410	12725	11695	55	3760	500	9030	10	1	10924243	1346	12.22	0.79	12	0.09	1008.00	15609.00	23750	20240529	-48.13	11650	20240808	5.75	23750	-48.13	20240529	11650	5.75	20240808	23750	-48.13	20240529	11650	5.75	20240808	2.25	N	160980	500	54 억	348936	N	N	1	N	00	N
29	20240827	130855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	-190	5	-1.51	113352240	9184	20.45	12400	12480	12180	16310	8790	12550	12342.11	3.19	1740	13470	13010	12440	11980	11410	12725	11695	55	3760	500	9030	10	1	10924243	1350	12.26	0.79	12	0.08	1008.00	15609.00	23750	20240529	-47.96	11650	20240808	6.09	23750	-47.96	20240529	11650	6.09	20240808	23750	-47.96	20240529	11650	6.09	20240808	2.25	N	160980	500	54 억	348936	N	N	1	N	00	N
30	20240827	120856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	-210	5	-1.67	101655220	8237	18.34	12400	12480	12180	16310	8790	12550	12341.01	3.19	1500	13470	13010	12440	11980	11410	12725	11695	55	3760	500	9030	10	1	10924243	1348	12.24	0.79	12	0.08	1008.00	15609.00	23750	20240529	-48.04	11650	20240808	5.92	23750	-48.04	20240529	11650	5.92	20240808	23750	-48.04	20240529	11650	5.92	20240808	2.25	N	160980	500	54 억	348936	N	N	1	N	00	N
31	20240827	110852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	-190	5	-1.51	69972890	5672	12.63	12400	12480	12180	16310	8790	12550	12336.13	3.19	135	13470	13010	12440	11980	11410	12725	11695	55	3760	500	9030	10	1	10924243	1350	12.26	0.79	12	0.05	1008.00	15609.00	23750	20240529	-47.96	11650	20240808	6.09	23750	-47.96	20240529	11650	6.09	20240808	23750	-47.96	20240529	11650	6.09	20240808	2.25	N	160980	500	54 억	348936	N	N	1	N	00	N
32	20240827	100852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12470	-80	5	-0.64	51812410	4203	9.36	12400	12480	12180	16310	8790	12550	12326.90	3.19	16	13470	13010	12440	11980	11410	12725	11695	55	3760	500	9030	10	1	10924243	1362	12.37	0.80	12	0.04	1008.00	15609.00	23750	20240529	-47.49	11650	20240808	7.04	23750	-47.49	20240529	11650	7.04	20240808	23750	-47.49	20240529	11650	7.04	20240808	2.25	N	160980	500	54 억	348936	N	N	1	N	00	N
33	20240827	090851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	-150	5	-1.20	7074170	570	1.27	12400	12430	12400	16310	8790	12550	12408.09	3.19	42	13470	13010	12440	11980	11410	12725	11695	55	3760	500	9030	10	1	10924243	1355	12.30	0.79	12	0.01	1008.00	15609.00	23750	20240529	-47.79	11650	20240808	6.44	23750	-47.79	20240529	11650	6.44	20240808	23750	-47.79	20240529	11650	6.44	20240808	2.25	N	160980	500	54 억	348936	N	N	1	N	00	N
34	20240826	160838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12550	-300	5	-2.33	562390730	44867	101.47	12900	12900	11870	16700	9000	12850	12534.62	3.28	-9440	13150	13000	12800	12650	12450	13075	12725	55	3850	500	9250	10	1	10924243	1371	12.45	0.80	12	0.41	1008.00	15609.00	23750	20240529	-47.16	11650	20240808	7.73	23750	-47.16	20240529	11650	7.73	20240808	23750	-47.16	20240529	11650	7.73	20240808	2.36	N	160980	500	54 억	358236	N	N	1	N	00	N
35	20240826	150845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	-230	5	-1.79	521020590	41571	94.02	12900	12900	11870	16700	9000	12850	12533.27	3.28	-8825	13150	13000	12800	12650	12450	13075	12725	55	3850	500	9250	10	1	10924243	1379	12.52	0.81	12	0.38	1008.00	15609.00	23750	20240529	-46.86	11650	20240808	8.33	23750	-46.86	20240529	11650	8.33	20240808	23750	-46.86	20240529	11650	8.33	20240808	2.36	N	160980	500	54 억	358236	N	N	0	N	00	N
36	20240826	140848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12420	-430	5	-3.35	470286180	37522	84.86	12900	12900	11870	16700	9000	12850	12533.61	3.28	-9720	13150	13000	12800	12650	12450	13075	12725	55	3850	500	9250	10	1	10924243	1357	12.32	0.80	12	0.34	1008.00	15609.00	23750	20240529	-47.71	11650	20240808	6.61	23750	-47.71	20240529	11650	6.61	20240808	23750	-47.71	20240529	11650	6.61	20240808	2.36	N	160980	500	54 억	358236	N	N	0	N	00	N
37	20240826	130850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12380	-470	5	-3.66	456797100	36439	82.41	12900	12900	11870	16700	9000	12850	12535.94	3.28	-10035	13150	13000	12800	12650	12450	13075	12725	55	3850	500	9250	10	1	10924243	1352	12.28	0.79	12	0.33	1008.00	15609.00	23750	20240529	-47.87	11650	20240808	6.27	23750	-47.87	20240529	11650	6.27	20240808	23750	-47.87	20240529	11650	6.27	20240808	2.36	N	160980	500	54 억	358236	N	N	0	N	00	N
38	20240826	120843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12440	-410	5	-3.19	448027940	35732	80.81	12900	12900	11870	16700	9000	12850	12538.56	3.28	-9814	13150	13000	12800	12650	12450	13075	12725	55	3850	500	9250	10	1	10924243	1359	12.34	0.80	12	0.33	1008.00	15609.00	23750	20240529	-47.62	11650	20240808	6.78	23750	-47.62	20240529	11650	6.78	20240808	23750	-47.62	20240529	11650	6.78	20240808	2.36	N	160980	500	54 억	358236	N	N	0	N	00	N
39	20240826	110848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	-250	5	-1.95	375871880	29928	67.68	12900	12900	11870	16700	9000	12850	12559.20	3.28	-10871	13150	13000	12800	12650	12450	13075	12725	55	3850	500	9250	10	1	10924243	1376	12.50	0.81	12	0.27	1008.00	15609.00	23750	20240529	-46.95	11650	20240808	8.15	23750	-46.95	20240529	11650	8.15	20240808	23750	-46.95	20240529	11650	8.15	20240808	2.36	N	160980	500	54 억	358236	N	N	0	N	00	N
40	20240826	100848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	-100	5	-0.78	130701780	10284	23.26	12900	12900	12620	16700	9000	12850	12709.24	3.28	-4969	13150	13000	12800	12650	12450	13075	12725	55	3850	500	9250	10	1	10924243	1393	12.65	0.82	12	0.09	1008.00	15609.00	23750	20240529	-46.32	11650	20240808	9.44	23750	-46.32	20240529	11650	9.44	20240808	23750	-46.32	20240529	11650	9.44	20240808	2.36	N	160980	500	54 억	358236	N	N	0	N	00	N
41	20240826	090844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12860	10	2	0.08	7761950	607	1.37	12900	12900	12760	16700	9000	12850	12787.40	3.28	309	13150	13000	12800	12650	12450	13075	12725	55	3850	500	9250	10	1	10924243	1405	12.76	0.82	12	0.01	1008.00	15609.00	23750	20240529	-45.85	11650	20240808	10.39	23750	-45.85	20240529	11650	10.39	20240808	23750	-45.85	20240529	11650	10.39	20240808	2.36	N	160980	500	54 억	358236	N	N	0	N	00	N
42	20240823	160839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12850	0	3	0.00	561533600	44109	44.30	12650	12950	12600	16700	9000	12850	12730.58	3.23	5234	13283	13066	12733	12516	12183	13175	12625	55	3850	500	9250	10	1	10924243	1404	12.75	0.82	12	0.40	1008.00	15609.00	23750	20240529	-45.89	11650	20240808	10.30	23750	-45.89	20240529	11650	10.30	20240808	23750	-45.89	20240529	11650	10.30	20240808	2.31	N	160980	500	54 억	352922	N	N	2	N	00	N
43	20240823	150847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12930	80	2	0.62	518622000	40772	40.95	12650	12950	12600	16700	9000	12850	12720.05	3.23	5037	13283	13066	12733	12516	12183	13175	12625	55	3850	500	9250	10	1	10924243	1413	12.83	0.83	12	0.37	1008.00	15609.00	23750	20240529	-45.56	11650	20240808	10.99	23750	-45.56	20240529	11650	10.99	20240808	23750	-45.56	20240529	11650	10.99	20240808	2.31	N	160980	500	54 억	352922	N	N	2	N	00	N
44	20240823	140846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12810	-40	5	-0.31	447042640	35210	35.36	12650	12850	12600	16700	9000	12850	12696.47	3.23	4647	13283	13066	12733	12516	12183	13175	12625	55	3850	500	9250	10	1	10924243	1399	12.71	0.82	12	0.32	1008.00	15609.00	23750	20240529	-46.06	11650	20240808	9.96	23750	-46.06	20240529	11650	9.96	20240808	23750	-46.06	20240529	11650	9.96	20240808	2.31	N	160980	500	54 억	352922	N	N	2	N	00	N
45	20240823	130846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	-150	5	-1.17	342957360	27075	27.19	12650	12850	12600	16700	9000	12850	12666.94	3.23	261	13283	13066	12733	12516	12183	13175	12625	55	3850	500	9250	10	1	10924243	1387	12.60	0.81	12	0.25	1008.00	15609.00	23750	20240529	-46.53	11650	20240808	9.01	23750	-46.53	20240529	11650	9.01	20240808	23750	-46.53	20240529	11650	9.01	20240808	2.31	N	160980	500	54 억	352922	N	N	2	N	00	N
46	20240823	120844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	-230	5	-1.79	294682310	23263	23.36	12650	12850	12600	16700	9000	12850	12667.43	3.23	-1349	13283	13066	12733	12516	12183	13175	12625	55	3850	500	9250	10	1	10924243	1379	12.52	0.81	12	0.21	1008.00	15609.00	23750	20240529	-46.86	11650	20240808	8.33	23750	-46.86	20240529	11650	8.33	20240808	23750	-46.86	20240529	11650	8.33	20240808	2.31	N	160980	500	54 억	352922	N	N	2	N	00	N
47	20240823	110843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12640	-210	5	-1.63	252306560	19904	19.99	12650	12850	12600	16700	9000	12850	12676.17	3.23	-2397	13283	13066	12733	12516	12183	13175	12625	55	3850	500	9250	10	1	10924243	1381	12.54	0.81	12	0.18	1008.00	15609.00	23750	20240529	-46.78	11650	20240808	8.50	23750	-46.78	20240529	11650	8.50	20240808	23750	-46.78	20240529	11650	8.50	20240808	2.31	N	160980	500	54 억	352922	N	N	2	N	00	N
48	20240823	100845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12720	-130	5	-1.01	177068080	13956	14.02	12650	12850	12610	16700	9000	12850	12687.60	3.23	-1311	13283	13066	12733	12516	12183	13175	12625	55	3850	500	9250	10	1	10924243	1390	12.62	0.81	12	0.13	1008.00	15609.00	23750	20240529	-46.44	11650	20240808	9.18	23750	-46.44	20240529	11650	9.18	20240808	23750	-46.44	20240529	11650	9.18	20240808	2.31	N	160980	500	54 억	352922	N	N	2	N	00	N
49	20240823	090846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12780	-70	5	-0.54	37994160	2994	3.01	12650	12850	12650	16700	9000	12850	12690.10	3.23	1023	13283	13066	12733	12516	12183	13175	12625	55	3850	500	9250	10	1	10924243	1396	12.68	0.82	12	0.03	1008.00	15609.00	23750	20240529	-46.19	11650	20240808	9.70	23750	-46.19	20240529	11650	9.70	20240808	23750	-46.19	20240529	11650	9.70	20240808	2.31	N	160980	500	54 억	352922	N	N	2	N	00	N
50	20240822	160839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12850	220	2	1.74	1256708370	98716	32.84	12710	12950	12400	16410	8850	12630	12730.54	3.22	1531	13770	13200	12740	12170	11710	12970	11940	55	3780	500	9090	10	1	10924243	1404	12.75	0.82	12	0.90	1008.00	15609.00	23750	20240529	-45.89	11650	20240808	10.30	23750	-45.89	20240529	11650	10.30	20240808	23750	-45.89	20240529	11650	10.30	20240808	2.36	N	160980	500	54 억	351335	N	N	2	N	00	N
51	20240822	150847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12880	250	2	1.98	1192186090	93706	31.18	12710	12950	12400	16410	8850	12630	12722.62	3.22	1963	13770	13200	12740	12170	11710	12970	11940	55	3780	500	9090	10	1	10924243	1407	12.78	0.83	12	0.86	1008.00	15609.00	23750	20240529	-45.77	11650	20240808	10.56	23750	-45.77	20240529	11650	10.56	20240808	23750	-45.77	20240529	11650	10.56	20240808	2.36	N	160980	500	54 억	351335	N	N	5	N	00	N
52	20240822	140847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12790	160	2	1.27	717273330	56681	18.86	12710	12950	12400	16410	8850	12630	12654.56	3.22	10204	13770	13200	12740	12170	11710	12970	11940	55	3780	500	9090	10	1	10924243	1397	12.69	0.82	12	0.52	1008.00	15609.00	23750	20240529	-46.15	11650	20240808	9.79	23750	-46.15	20240529	11650	9.79	20240808	23750	-46.15	20240529	11650	9.79	20240808	2.36	N	160980	500	54 억	351335	N	N	5	N	00	N
53	20240822	130847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12490	-140	5	-1.11	528063270	41658	13.86	12710	12950	12420	16410	8850	12630	12676.16	3.22	5597	13770	13200	12740	12170	11710	12970	11940	55	3780	500	9090	10	1	10924243	1364	12.39	0.80	12	0.38	1008.00	15609.00	23750	20240529	-47.41	11650	20240808	7.21	23750	-47.41	20240529	11650	7.21	20240808	23750	-47.41	20240529	11650	7.21	20240808	2.36	N	160980	500	54 억	351335	N	N	5	N	00	N
54	20240822	120850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12540	-90	5	-0.71	441353970	34722	11.55	12710	12950	12500	16410	8850	12630	12711.08	3.22	6304	13770	13200	12740	12170	11710	12970	11940	55	3780	500	9090	10	1	10924243	1370	12.44	0.80	12	0.32	1008.00	15609.00	23750	20240529	-47.20	11650	20240808	7.64	23750	-47.20	20240529	11650	7.64	20240808	23750	-47.20	20240529	11650	7.64	20240808	2.36	N	160980	500	54 억	351335	N	N	5	N	00	N
55	20240822	110842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12590	-40	5	-0.32	388118030	30477	10.14	12710	12950	12500	16410	8850	12630	12734.78	3.22	5399	13770	13200	12740	12170	11710	12970	11940	55	3780	500	9090	10	1	10924243	1375	12.49	0.81	12	0.28	1008.00	15609.00	23750	20240529	-46.99	11650	20240808	8.07	23750	-46.99	20240529	11650	8.07	20240808	23750	-46.99	20240529	11650	8.07	20240808	2.36	N	160980	500	54 억	351335	N	N	5	N	00	N
56	20240822	100842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12690	60	2	0.48	278647540	21769	7.24	12710	12950	12640	16410	8850	12630	12800.20	3.22	5491	13770	13200	12740	12170	11710	12970	11940	55	3780	500	9090	10	1	10924243	1386	12.59	0.81	12	0.20	1008.00	15609.00	23750	20240529	-46.57	11650	20240808	8.93	23750	-46.57	20240529	11650	8.93	20240808	23750	-46.57	20240529	11650	8.93	20240808	2.36	N	160980	500	54 억	351335	N	N	5	N	00	N
57	20240822	090843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12910	280	2	2.22	101558010	7909	2.63	12710	12950	12710	16410	8850	12630	12840.82	3.22	4825	13770	13200	12740	12170	11710	12970	11940	55	3780	500	9090	10	1	10924243	1410	12.81	0.83	12	0.07	1008.00	15609.00	23750	20240529	-45.64	11650	20240808	10.82	23750	-45.64	20240529	11650	10.82	20240808	23750	-45.64	20240529	11650	10.82	20240808	2.36	N	160980	500	54 억	351335	N	N	5	N	00	N
58	20240821	160837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-920	5	-6.79	3794623690	300027	940.14	13300	13310	12280	17610	9490	13550	12647.61	3.44	-13040	13770	13660	13520	13410	13270	13715	13465	55	4060	500	9750	10	1	10924243	1380	12.53	0.81	12	2.75	1008.00	15609.00	23750	20240529	-46.82	11650	20240808	8.41	23750	-46.82	20240529	11650	8.41	20240808	23750	-46.82	20240529	11650	8.41	20240808	2.27	N	160980	500	54 억	375577	N	N	5	N	00	N
59	20240821	150849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12680	-870	5	-6.42	3343364210	264688	829.40	13300	13310	12280	17610	9490	13550	12631.34	3.44	-5822	13770	13660	13520	13410	13270	13715	13465	55	4060	500	9750	10	1	10924243	1385	12.58	0.81	12	2.42	1008.00	15609.00	23750	20240529	-46.61	11650	20240808	8.84	23750	-46.61	20240529	11650	8.84	20240808	23750	-46.61	20240529	11650	8.84	20240808	2.27	N	160980	500	54 억	375577	N	N	3	N	00	N
60	20240821	140843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12350	-1200	5	-8.86	2297896600	181314	568.15	13300	13310	12280	17610	9490	13550	12673.58	3.44	10579	13770	13660	13520	13410	13270	13715	13465	55	4060	500	9750	10	1	10924243	1349	12.25	0.79	12	1.66	1008.00	15609.00	23750	20240529	-48.00	11650	20240808	6.01	23750	-48.00	20240529	11650	6.01	20240808	23750	-48.00	20240529	11650	6.01	20240808	2.27	N	160980	500	54 억	375577	N	N	3	N	00	N
61	20240821	130851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12540	-1010	5	-7.45	1796991390	140827	441.28	13300	13310	12320	17610	9490	13550	12760.28	3.44	10276	13770	13660	13520	13410	13270	13715	13465	55	4060	500	9750	10	1	10924243	1370	12.44	0.80	12	1.29	1008.00	15609.00	23750	20240529	-47.20	11650	20240808	7.64	23750	-47.20	20240529	11650	7.64	20240808	23750	-47.20	20240529	11650	7.64	20240808	2.27	N	160980	500	54 억	375577	N	N	3	N	00	N
62	20240821	120850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12720	-830	5	-6.13	1535073330	119907	375.73	13300	13310	12320	17610	9490	13550	12802.20	3.44	5318	13770	13660	13520	13410	13270	13715	13465	55	4060	500	9750	10	1	10924243	1390	12.62	0.81	12	1.10	1008.00	15609.00	23750	20240529	-46.44	11650	20240808	9.18	23750	-46.44	20240529	11650	9.18	20240808	23750	-46.44	20240529	11650	9.18	20240808	2.27	N	160980	500	54 억	375577	N	N	3	N	00	N
63	20240821	110846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12790	-760	5	-5.61	901414720	69390	217.43	13300	13310	12750	17610	9490	13550	12990.56	3.44	10659	13770	13660	13520	13410	13270	13715	13465	55	4060	500	9750	10	1	10924243	1397	12.69	0.82	12	0.64	1008.00	15609.00	23750	20240529	-46.15	11650	20240808	9.79	23750	-46.15	20240529	11650	9.79	20240808	23750	-46.15	20240529	11650	9.79	20240808	2.27	N	160980	500	54 억	375577	N	N	3	N	00	N
64	20240821	100851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13090	-460	5	-3.39	453101660	34532	108.21	13300	13310	12950	17610	9490	13550	13121.21	3.44	6140	13770	13660	13520	13410	13270	13715	13465	55	4060	500	9750	10	1	10924243	1430	12.99	0.84	12	0.32	1008.00	15609.00	23750	20240529	-44.88	11650	20240808	12.36	23750	-44.88	20240529	11650	12.36	20240808	23750	-44.88	20240529	11650	12.36	20240808	2.27	N	160980	500	54 억	375577	N	N	3	N	00	N
65	20240821	090841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13090	-460	5	-3.39	129818610	9855	30.88	13300	13300	13060	17610	9490	13550	13172.87	3.44	594	13770	13660	13520	13410	13270	13715	13465	55	4060	500	9750	10	1	10924243	1430	12.99	0.84	12	0.09	1008.00	15609.00	23750	20240529	-44.88	11650	20240808	12.36	23750	-44.88	20240529	11650	12.36	20240808	23750	-44.88	20240529	11650	12.36	20240808	2.27	N	160980	500	54 억	375577	N	N	3	N	00	N
66	20240820	160831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	330	2	2.50	428313370	31696	67.51	13460	13630	13380	17180	9260	13220	13513.17	3.36	9462	13766	13492	13316	13042	12866	13405	12955	55	3960	500	9510	10	1	10924243	1480	13.44	0.87	12	0.29	1008.00	15609.00	23750	20240529	-42.95	11650	20240808	16.31	23750	-42.95	20240529	11650	16.31	20240808	23750	-42.95	20240529	11650	16.31	20240808	2.14	N	160980	500	54 억	366632	N	N	3	N	00	N
67	20240820	150843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	280	2	2.12	396120460	29312	62.43	13460	13630	13380	17180	9260	13220	13513.93	3.36	9632	13766	13492	13316	13042	12866	13405	12955	55	3960	500	9510	10	1	10924243	1475	13.39	0.86	12	0.27	1008.00	15609.00	23750	20240529	-43.16	11650	20240808	15.88	23750	-43.16	20240529	11650	15.88	20240808	23750	-43.16	20240529	11650	15.88	20240808	2.14	N	160980	500	54 억	366632	N	N	4	N	00	N
68	20240820	140840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13530	310	2	2.34	342296660	25333	53.95	13460	13630	13380	17180	9260	13220	13511.89	3.36	8512	13766	13492	13316	13042	12866	13405	12955	55	3960	500	9510	10	1	10924243	1478	13.42	0.87	12	0.23	1008.00	15609.00	23750	20240529	-43.03	11650	20240808	16.14	23750	-43.03	20240529	11650	16.14	20240808	23750	-43.03	20240529	11650	16.14	20240808	2.14	N	160980	500	54 억	366632	N	N	4	N	00	N
69	20240820	130842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	260	2	1.97	305073500	22578	48.09	13460	13630	13380	17180	9260	13220	13511.98	3.36	7860	13766	13492	13316	13042	12866	13405	12955	55	3960	500	9510	10	1	10924243	1473	13.37	0.86	12	0.21	1008.00	15609.00	23750	20240529	-43.24	11650	20240808	15.71	23750	-43.24	20240529	11650	15.71	20240808	23750	-43.24	20240529	11650	15.71	20240808	2.14	N	160980	500	54 억	366632	N	N	4	N	00	N
70	20240820	120838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13520	300	2	2.27	281880070	20858	44.42	13460	13630	13380	17180	9260	13220	13514.24	3.36	7727	13766	13492	13316	13042	12866	13405	12955	55	3960	500	9510	10	1	10924243	1477	13.41	0.87	12	0.19	1008.00	15609.00	23750	20240529	-43.07	11650	20240808	16.05	23750	-43.07	20240529	11650	16.05	20240808	23750	-43.07	20240529	11650	16.05	20240808	2.14	N	160980	500	54 억	366632	N	N	4	N	00	N
71	20240820	110835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13530	310	2	2.34	253971170	18790	40.02	13460	13630	13380	17180	9260	13220	13516.29	3.36	7151	13766	13492	13316	13042	12866	13405	12955	55	3960	500	9510	10	1	10924243	1478	13.42	0.87	12	0.17	1008.00	15609.00	23750	20240529	-43.03	11650	20240808	16.14	23750	-43.03	20240529	11650	16.14	20240808	23750	-43.03	20240529	11650	16.14	20240808	2.14	N	160980	500	54 억	366632	N	N	4	N	00	N
72	20240820	100833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13440	220	2	1.66	205285570	15178	32.33	13460	13630	13380	17180	9260	13220	13525.21	3.36	4948	13766	13492	13316	13042	12866	13405	12955	55	3960	500	9510	10	1	10924243	1468	13.33	0.86	12	0.14	1008.00	15609.00	23750	20240529	-43.41	11650	20240808	15.36	23750	-43.41	20240529	11650	15.36	20240808	23750	-43.41	20240529	11650	15.36	20240808	2.14	N	160980	500	54 억	366632	N	N	4	N	00	N
73	20240820	090837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13580	360	2	2.72	60808680	4500	9.58	13460	13610	13400	17180	9260	13220	13513.04	3.36	1402	13766	13492	13316	13042	12866	13405	12955	55	3960	500	9510	10	1	10924243	1484	13.47	0.87	12	0.04	1008.00	15609.00	23750	20240529	-42.82	11650	20240808	16.57	23750	-42.82	20240529	11650	16.57	20240808	23750	-42.82	20240529	11650	16.57	20240808	2.14	N	160980	500	54 억	366632	N	N	4	N	00	N
74	20240819	160827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13220	-370	5	-2.72	624440050	46935	48.54	13590	13590	13140	17660	9520	13590	13304.41	3.47	-10461	13903	13746	13543	13386	13183	13645	13285	55	4070	500	9780	10	1	10924243	1444	13.12	0.85	12	0.43	1008.00	15609.00	23750	20240529	-44.34	11650	20240808	13.48	23750	-44.34	20240529	11650	13.48	20240808	23750	-44.34	20240529	11650	13.48	20240808	2.26	N	160980	500	54 억	379377	N	N	4	N	00	N
75	20240819	150833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13190	-400	5	-2.94	582984470	43793	45.29	13590	13590	13140	17660	9520	13590	13311.96	3.47	-9633	13903	13746	13543	13386	13183	13645	13285	55	4070	500	9780	10	1	10924243	1441	13.09	0.85	12	0.40	1008.00	15609.00	23750	20240529	-44.46	11650	20240808	13.22	23750	-44.46	20240529	11650	13.22	20240808	23750	-44.46	20240529	11650	13.22	20240808	2.26	N	160980	500	54 억	379377	N	N	0	N	00	N
76	20240819	140834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13260	-330	5	-2.43	434932490	32583	33.70	13590	13590	13260	17660	9520	13590	13348.08	3.47	-5125	13903	13746	13543	13386	13183	13645	13285	55	4070	500	9780	10	1	10924243	1449	13.15	0.85	12	0.30	1008.00	15609.00	23750	20240529	-44.17	11650	20240808	13.82	23750	-44.17	20240529	11650	13.82	20240808	23750	-44.17	20240529	11650	13.82	20240808	2.26	N	160980	500	54 억	379377	N	N	0	N	00	N
77	20240819	130831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13320	-270	5	-1.99	351510850	26309	27.21	13590	13590	13270	17660	9520	13590	13360.42	3.47	-3149	13903	13746	13543	13386	13183	13645	13285	55	4070	500	9780	10	1	10924243	1455	13.21	0.85	12	0.24	1008.00	15609.00	23750	20240529	-43.92	11650	20240808	14.33	23750	-43.92	20240529	11650	14.33	20240808	23750	-43.92	20240529	11650	14.33	20240808	2.26	N	160980	500	54 억	379377	N	N	0	N	00	N
78	20240819	120830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13320	-270	5	-1.99	328817330	24609	25.45	13590	13590	13270	17660	9520	13590	13361.20	3.47	-3288	13903	13746	13543	13386	13183	13645	13285	55	4070	500	9780	10	1	10924243	1455	13.21	0.85	12	0.23	1008.00	15609.00	23750	20240529	-43.92	11650	20240808	14.33	23750	-43.92	20240529	11650	14.33	20240808	23750	-43.92	20240529	11650	14.33	20240808	2.26	N	160980	500	54 억	379377	N	N	0	N	00	N
79	20240819	110832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13380	-210	5	-1.55	268182480	20074	20.76	13590	13590	13270	17660	9520	13590	13359.12	3.47	-1133	13903	13746	13543	13386	13183	13645	13285	55	4070	500	9780	10	1	10924243	1462	13.27	0.86	12	0.18	1008.00	15609.00	23750	20240529	-43.66	11650	20240808	14.85	23750	-43.66	20240529	11650	14.85	20240808	23750	-43.66	20240529	11650	14.85	20240808	2.26	N	160980	500	54 억	379377	N	N	0	N	00	N
80	20240819	100834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13300	-290	5	-2.13	218290650	16323	16.88	13590	13590	13290	17660	9520	13590	13372.53	3.47	17	13903	13746	13543	13386	13183	13645	13285	55	4070	500	9780	10	1	10924243	1453	13.19	0.85	12	0.15	1008.00	15609.00	23750	20240529	-44.00	11650	20240808	14.16	23750	-44.00	20240529	11650	14.16	20240808	23750	-44.00	20240529	11650	14.16	20240808	2.26	N	160980	500	54 억	379377	N	N	0	N	00	N
81	20240819	090832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	-110	5	-0.81	79515590	5940	6.14	13590	13590	13290	17660	9520	13590	13384.74	3.47	-610	13903	13746	13543	13386	13183	13645	13285	55	4070	500	9780	10	1	10924243	1473	13.37	0.86	12	0.05	1008.00	15609.00	23750	20240529	-43.24	11650	20240808	15.71	23750	-43.24	20240529	11650	15.71	20240808	23750	-43.24	20240529	11650	15.71	20240808	2.26	N	160980	500	54 억	379377	N	N	0	N	00	N
82	20240816	160825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13590	390	2	2.95	1292037390	95567	61.35	13690	13700	13340	17160	9240	13200	13518.96	3.47	-172	13740	13470	13210	12940	12680	13605	13075	55	3960	500	9500	10	1	10924243	1485	13.48	0.87	12	0.87	1008.00	15609.00	23750	20240529	-42.78	11650	20240808	16.65	23750	-42.78	20240529	11650	16.65	20240808	23750	-42.78	20240529	11650	16.65	20240808	2.34	N	160980	500	54 억	379268	N	N	0	N	00	N
83	20240816	150827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13600	400	2	3.03	1260502180	93245	59.86	13690	13700	13340	17160	9240	13200	13518.17	3.47	-628	13740	13470	13210	12940	12680	13605	13075	55	3960	500	9500	10	1	10924243	1486	13.49	0.87	12	0.85	1008.00	15609.00	23750	20240529	-42.74	11650	20240808	16.74	23750	-42.74	20240529	11650	16.74	20240808	23750	-42.74	20240529	11650	16.74	20240808	2.34	N	160980	500	54 억	379268	N	N	0	N	00	N
84	20240816	140831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13580	380	2	2.88	1098332560	81271	52.17	13690	13700	13340	17160	9240	13200	13514.45	3.47	-2188	13740	13470	13210	12940	12680	13605	13075	55	3960	500	9500	10	1	10924243	1484	13.47	0.87	12	0.74	1008.00	15609.00	23750	20240529	-42.82	11650	20240808	16.57	23750	-42.82	20240529	11650	16.57	20240808	23750	-42.82	20240529	11650	16.57	20240808	2.34	N	160980	500	54 억	379268	N	N	0	N	00	N
85	20240816	130833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13520	320	2	2.42	965937230	71521	45.91	13690	13700	13340	17160	9240	13200	13505.64	3.47	-927	13740	13470	13210	12940	12680	13605	13075	55	3960	500	9500	10	1	10924243	1477	13.41	0.87	12	0.65	1008.00	15609.00	23750	20240529	-43.07	11650	20240808	16.05	23750	-43.07	20240529	11650	16.05	20240808	23750	-43.07	20240529	11650	16.05	20240808	2.34	N	160980	500	54 억	379268	N	N	0	N	00	N
86	20240816	120827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	300	2	2.27	777945470	57576	36.96	13690	13700	13340	17160	9240	13200	13511.63	3.47	2315	13740	13470	13210	12940	12680	13605	13075	55	3960	500	9500	10	1	10924243	1475	13.39	0.86	12	0.53	1008.00	15609.00	23750	20240529	-43.16	11650	20240808	15.88	23750	-43.16	20240529	11650	15.88	20240808	23750	-43.16	20240529	11650	15.88	20240808	2.34	N	160980	500	54 억	379268	N	N	0	N	00	N
87	20240816	110831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	280	2	2.12	734113260	54325	34.87	13690	13700	13340	17160	9240	13200	13513.36	3.47	2727	13740	13470	13210	12940	12680	13605	13075	55	3960	500	9500	10	1	10924243	1473	13.37	0.86	12	0.50	1008.00	15609.00	23750	20240529	-43.24	11650	20240808	15.71	23750	-43.24	20240529	11650	15.71	20240808	23750	-43.24	20240529	11650	15.71	20240808	2.34	N	160980	500	54 억	379268	N	N	0	N	00	N
88	20240816	100828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13530	330	2	2.50	524034340	38744	24.87	13690	13700	13340	17160	9240	13200	13525.56	3.47	8356	13740	13470	13210	12940	12680	13605	13075	55	3960	500	9500	10	1	10924243	1478	13.42	0.87	12	0.35	1008.00	15609.00	23750	20240529	-43.03	11650	20240808	16.14	23750	-43.03	20240529	11650	16.14	20240808	23750	-43.03	20240529	11650	16.14	20240808	2.34	N	160980	500	54 억	379268	N	N	0	N	00	N
89	20240816	090828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13590	390	2	2.95	99776720	7328	4.70	13690	13690	13550	17160	9240	13200	13615.82	3.47	1317	13740	13470	13210	12940	12680	13605	13075	55	3960	500	9500	10	1	10924243	1485	13.48	0.87	12	0.07	1008.00	15609.00	23750	20240529	-42.78	11650	20240808	16.65	23750	-42.78	20240529	11650	16.65	20240808	23750	-42.78	20240529	11650	16.65	20240808	2.34	N	160980	500	54 억	379268	N	N	0	N	00	N
90	20240814	160828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	390	2	3.04	2058291610	155498	301.50	13190	13480	12950	16650	8970	12810	13236.81	3.32	16596	13103	12956	12743	12596	12383	12850	12490	55	3840	500	9220	10	1	10924243	1442	13.10	0.85	12	1.42	1008.00	15609.00	23750	20240529	-44.42	11650	20240808	13.30	23750	-44.42	20240529	11650	13.30	20240808	23750	-44.42	20240529	11650	13.30	20240808	2.43	N	160980	500	54 억	362709	N	N	0	N	00	N
91	20240814	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	440	2	3.43	1977594410	149387	289.65	13190	13480	12950	16650	8970	12810	13238.06	3.32	16357	13103	12956	12743	12596	12383	12850	12490	55	3840	500	9220	10	1	10924243	1447	13.14	0.85	12	1.37	1008.00	15609.00	23750	20240529	-44.21	11650	20240808	13.73	23750	-44.21	20240529	11650	13.73	20240808	23750	-44.21	20240529	11650	13.73	20240808	2.43	N	160980	500	54 억	362709	N	N	0	N	00	N
92	20240814	140835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	260	2	2.03	1805158340	136277	264.23	13190	13480	12950	16650	8970	12810	13246.24	3.32	13901	13103	12956	12743	12596	12383	12850	12490	55	3840	500	9220	10	1	10924243	1428	12.97	0.84	12	1.25	1008.00	15609.00	23750	20240529	-44.97	11650	20240808	12.19	23750	-44.97	20240529	11650	12.19	20240808	23750	-44.97	20240529	11650	12.19	20240808	2.43	N	160980	500	54 억	362709	N	N	0	N	00	N
93	20240814	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	320	2	2.50	1750009140	132070	256.07	13190	13480	12950	16650	8970	12810	13250.62	3.32	13154	13103	12956	12743	12596	12383	12850	12490	55	3840	500	9220	10	1	10924243	1434	13.03	0.84	12	1.21	1008.00	15609.00	23750	20240529	-44.72	11650	20240808	12.70	23750	-44.72	20240529	11650	12.70	20240808	23750	-44.72	20240529	11650	12.70	20240808	2.43	N	160980	500	54 억	362709	N	N	0	N	00	N
94	20240814	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	460	2	3.59	1487500050	112057	217.27	13190	13480	13150	16650	8970	12810	13274.49	3.32	15878	13103	12956	12743	12596	12383	12850	12490	55	3840	500	9220	10	1	10924243	1450	13.16	0.85	12	1.03	1008.00	15609.00	23750	20240529	-44.13	11650	20240808	13.91	23750	-44.13	20240529	11650	13.91	20240808	23750	-44.13	20240529	11650	13.91	20240808	2.43	N	160980	500	54 억	362709	N	N	0	N	00	N
95	20240814	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	390	2	3.04	1401016390	105506	204.57	13190	13480	13150	16650	8970	12810	13279.02	3.32	19145	13103	12956	12743	12596	12383	12850	12490	55	3840	500	9220	10	1	10924243	1442	13.10	0.85	12	0.97	1008.00	15609.00	23750	20240529	-44.42	11650	20240808	13.30	23750	-44.42	20240529	11650	13.30	20240808	23750	-44.42	20240529	11650	13.30	20240808	2.43	N	160980	500	54 억	362709	N	N	0	N	00	N
96	20240814	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	530	2	4.14	1082201390	81423	157.87	13190	13480	13150	16650	8970	12810	13291.10	3.32	16946	13103	12956	12743	12596	12383	12850	12490	55	3840	500	9220	10	1	10924243	1457	13.23	0.85	12	0.75	1008.00	15609.00	23750	20240529	-43.83	11650	20240808	14.51	23750	-43.83	20240529	11650	14.51	20240808	23750	-43.83	20240529	11650	14.51	20240808	2.43	N	160980	500	54 억	362709	N	N	0	N	00	N
97	20240814	090855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	460	2	3.59	371994140	28097	54.48	13190	13360	13150	16650	8970	12810	13239.64	3.32	8316	13103	12956	12743	12596	12383	12850	12490	55	3840	500	9220	10	1	10924243	1450	13.16	0.85	12	0.26	1008.00	15609.00	23750	20240529	-44.13	11650	20240808	13.91	23750	-44.13	20240529	11650	13.91	20240808	23750	-44.13	20240529	11650	13.91	20240808	2.43	N	160980	500	54 억	362709	N	N	0	N	00	N
98	20240813	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	-10	5	-0.08	648111330	51020	72.21	12880	12890	12530	16660	8980	12820	12702.80	3.29	3529	13486	13152	12906	12572	12326	13320	12740	55	3840	500	9230	10	1	10924243	1399	12.71	0.82	12	0.47	1008.00	15609.00	23750	20240529	-46.06	11650	20240808	9.96	23750	-46.06	20240529	11650	9.96	20240808	23750	-46.06	20240529	11650	9.96	20240808	2.51	N	160980	500	54 억	359143	N	N	0	N	00	N
99	20240813	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	-150	5	-1.17	610600660	48082	68.06	12880	12890	12530	16660	8980	12820	12699.15	3.29	3574	13486	13152	12906	12572	12326	13320	12740	55	3840	500	9230	10	1	10924243	1384	12.57	0.81	12	0.44	1008.00	15609.00	23750	20240529	-46.65	11650	20240808	8.76	23750	-46.65	20240529	11650	8.76	20240808	23750	-46.65	20240529	11650	8.76	20240808	2.51	N	160980	500	54 억	359143	N	N	0	N	00	N
100	20240813	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	-10	5	-0.08	516752080	40732	57.65	12880	12890	12530	16660	8980	12820	12686.63	3.29	3953	13486	13152	12906	12572	12326	13320	12740	55	3840	500	9230	10	1	10924243	1399	12.71	0.82	12	0.37	1008.00	15609.00	23750	20240529	-46.06	11650	20240808	9.96	23750	-46.06	20240529	11650	9.96	20240808	23750	-46.06	20240529	11650	9.96	20240808	2.51	N	160980	500	54 억	359143	N	N	0	N	00	N
101	20240813	130822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	-80	5	-0.62	475127510	37465	53.03	12880	12890	12530	16660	8980	12820	12681.90	3.29	4366	13486	13152	12906	12572	12326	13320	12740	55	3840	500	9230	10	1	10924243	1392	12.64	0.82	12	0.34	1008.00	15609.00	23750	20240529	-46.36	11650	20240808	9.36	23750	-46.36	20240529	11650	9.36	20240808	23750	-46.36	20240529	11650	9.36	20240808	2.51	N	160980	500	54 억	359143	N	N	0	N	00	N
102	20240813	120816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	-130	5	-1.01	442777690	34920	49.43	12880	12890	12530	16660	8980	12820	12679.77	3.29	4770	13486	13152	12906	12572	12326	13320	12740	55	3840	500	9230	10	1	10924243	1386	12.59	0.81	12	0.32	1008.00	15609.00	23750	20240529	-46.57	11650	20240808	8.93	23750	-46.57	20240529	11650	8.93	20240808	23750	-46.57	20240529	11650	8.93	20240808	2.51	N	160980	500	54 억	359143	N	N	0	N	00	N
103	20240813	110815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	-140	5	-1.09	408283620	32197	45.57	12880	12890	12530	16660	8980	12820	12680.79	3.29	5044	13486	13152	12906	12572	12326	13320	12740	55	3840	500	9230	10	1	10924243	1385	12.58	0.81	12	0.29	1008.00	15609.00	23750	20240529	-46.61	11650	20240808	8.84	23750	-46.61	20240529	11650	8.84	20240808	23750	-46.61	20240529	11650	8.84	20240808	2.51	N	160980	500	54 억	359143	N	N	0	N	00	N
104	20240813	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	-130	5	-1.01	283071140	22287	31.55	12880	12890	12530	16660	8980	12820	12701.17	3.29	2869	13486	13152	12906	12572	12326	13320	12740	55	3840	500	9230	10	1	10924243	1386	12.59	0.81	12	0.20	1008.00	15609.00	23750	20240529	-46.57	11650	20240808	8.93	23750	-46.57	20240529	11650	8.93	20240808	23750	-46.57	20240529	11650	8.93	20240808	2.51	N	160980	500	54 억	359143	N	N	0	N	00	N
105	20240813	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-20	5	-0.16	34618180	2698	3.82	12880	12890	12800	16660	8980	12820	12831.06	3.29	385	13486	13152	12906	12572	12326	13320	12740	55	3840	500	9230	10	1	10924243	1398	12.70	0.82	12	0.02	1008.00	15609.00	23750	20240529	-46.11	11650	20240808	9.87	23750	-46.11	20240529	11650	9.87	20240808	23750	-46.11	20240529	11650	9.87	20240808	2.51	N	160980	500	54 억	359143	N	N	0	N	00	N
106	20240812	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	120	2	0.94	916287140	70611	97.76	12790	13240	12660	16510	8890	12700	12977.44	3.31	-2849	13133	12916	12633	12416	12133	13025	12525	55	3810	500	9140	10	1	10924243	1400	12.72	0.82	12	0.65	1008.00	15609.00	23750	20240529	-46.02	11650	20240808	10.04	23750	-46.02	20240529	11650	10.04	20240808	23750	-46.02	20240529	11650	10.04	20240808	2.64	N	160980	500	54 억	361960	N	N	0	N	00	N
107	20240812	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	130	2	1.02	851610430	65557	90.76	12790	13240	12660	16510	8890	12700	12990.38	3.31	-1954	13133	12916	12633	12416	12133	13025	12525	55	3810	500	9140	10	1	10924243	1402	12.73	0.82	12	0.60	1008.00	15609.00	23750	20240529	-45.98	11650	20240808	10.13	23750	-45.98	20240529	11650	10.13	20240808	23750	-45.98	20240529	11650	10.13	20240808	2.64	N	160980	500	54 억	361960	N	N	0	N	00	N
108	20240812	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12920	220	2	1.73	770478250	59234	82.01	12790	13240	12660	16510	8890	12700	13007.36	3.31	-3431	13133	12916	12633	12416	12133	13025	12525	55	3810	500	9140	10	1	10924243	1411	12.82	0.83	12	0.54	1008.00	15609.00	23750	20240529	-45.60	11650	20240808	10.90	23750	-45.60	20240529	11650	10.90	20240808	23750	-45.60	20240529	11650	10.90	20240808	2.64	N	160980	500	54 억	361960	N	N	0	N	00	N
109	20240812	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	250	2	1.97	559117510	42889	59.38	12790	13240	12660	16510	8890	12700	13036.38	3.31	-8247	13133	12916	12633	12416	12133	13025	12525	55	3810	500	9140	10	1	10924243	1415	12.85	0.83	12	0.39	1008.00	15609.00	23750	20240529	-45.47	11650	20240808	11.16	23750	-45.47	20240529	11650	11.16	20240808	23750	-45.47	20240529	11650	11.16	20240808	2.64	N	160980	500	54 억	361960	N	N	0	N	00	N
110	20240812	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	330	2	2.60	484231870	37147	51.43	12790	13240	12660	16510	8890	12700	13035.56	3.31	-5151	13133	12916	12633	12416	12133	13025	12525	55	3810	500	9140	10	1	10924243	1423	12.93	0.83	12	0.34	1008.00	15609.00	23750	20240529	-45.14	11650	20240808	11.85	23750	-45.14	20240529	11650	11.85	20240808	23750	-45.14	20240529	11650	11.85	20240808	2.64	N	160980	500	54 억	361960	N	N	0	N	00	N
111	20240812	110809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	210	2	1.65	423908650	32527	45.03	12790	13240	12660	16510	8890	12700	13032.52	3.31	-3634	13133	12916	12633	12416	12133	13025	12525	55	3810	500	9140	10	1	10924243	1410	12.81	0.83	12	0.30	1008.00	15609.00	23750	20240529	-45.64	11650	20240808	10.82	23750	-45.64	20240529	11650	10.82	20240808	23750	-45.64	20240529	11650	10.82	20240808	2.64	N	160980	500	54 억	361960	N	N	0	N	00	N
112	20240812	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	280	2	2.20	276649340	21274	29.45	12790	13100	12660	16510	8890	12700	13004.11	3.31	-897	13133	12916	12633	12416	12133	13025	12525	55	3810	500	9140	10	1	10924243	1418	12.88	0.83	12	0.19	1008.00	15609.00	23750	20240529	-45.35	11650	20240808	11.42	23750	-45.35	20240529	11650	11.42	20240808	23750	-45.35	20240529	11650	11.42	20240808	2.64	N	160980	500	54 억	361960	N	N	0	N	00	N
113	20240812	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	90	2	0.71	10143480	795	1.10	12790	12800	12660	16510	8890	12700	12759.09	3.31	-175	13133	12916	12633	12416	12133	13025	12525	55	3810	500	9140	10	1	10924243	1397	12.69	0.82	12	0.01	1008.00	15609.00	23750	20240529	-46.15	11650	20240808	9.79	23750	-46.15	20240529	11650	9.79	20240808	23750	-46.15	20240529	11650	9.79	20240808	2.64	N	160980	500	54 억	361960	N	N	0	N	00	N
114	20240809	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	640	2	5.31	903444310	71489	48.19	12520	12850	12350	15670	8450	12060	12637.18	3.22	10259	12893	12476	12063	11646	11233	12685	11855	55	3610	500	8680	10	1	10924243	1387	12.60	0.81	12	0.65	1008.00	15609.00	23750	20240529	-46.53	11650	20240808	9.01	23750	-46.53	20240529	11650	9.01	20240808	23750	-46.53	20240529	11650	9.01	20240808	2.64	N	160980	500	54 억	351729	N	N	0	N	00	N
115	20240809	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12620	560	2	4.64	857233270	67842	45.73	12520	12850	12350	15670	8450	12060	12635.73	3.22	9408	12893	12476	12063	11646	11233	12685	11855	55	3610	500	8680	10	1	10924243	1379	12.52	0.81	12	0.62	1008.00	15609.00	23750	20240529	-46.86	11650	20240808	8.33	23750	-46.86	20240529	11650	8.33	20240808	23750	-46.86	20240529	11650	8.33	20240808	2.64	N	160980	500	54 억	351729	N	N	0	N	00	N
116	20240809	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	340	2	2.82	800773730	63352	42.70	12520	12850	12350	15670	8450	12060	12640.07	3.22	9800	12893	12476	12063	11646	11233	12685	11855	55	3610	500	8680	10	1	10924243	1355	12.30	0.79	12	0.58	1008.00	15609.00	23750	20240529	-47.79	11650	20240808	6.44	23750	-47.79	20240529	11650	6.44	20240808	23750	-47.79	20240529	11650	6.44	20240808	2.64	N	160980	500	54 억	351729	N	N	0	N	00	N
117	20240809	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	540	2	4.48	696964500	55038	37.10	12520	12850	12500	15670	8450	12060	12663.33	3.22	10360	12893	12476	12063	11646	11233	12685	11855	55	3610	500	8680	10	1	10924243	1376	12.50	0.81	12	0.50	1008.00	15609.00	23750	20240529	-46.95	11650	20240808	8.15	23750	-46.95	20240529	11650	8.15	20240808	23750	-46.95	20240529	11650	8.15	20240808	2.64	N	160980	500	54 억	351729	N	N	0	N	00	N
118	20240809	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12590	530	2	4.39	677772060	53510	36.07	12520	12850	12500	15670	8450	12060	12666.27	3.22	10488	12893	12476	12063	11646	11233	12685	11855	55	3610	500	8680	10	1	10924243	1375	12.49	0.81	12	0.49	1008.00	15609.00	23750	20240529	-46.99	11650	20240808	8.07	23750	-46.99	20240529	11650	8.07	20240808	23750	-46.99	20240529	11650	8.07	20240808	2.64	N	160980	500	54 억	351729	N	N	0	N	00	N
119	20240809	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	490	2	4.06	662468620	52295	35.25	12520	12850	12500	15670	8450	12060	12667.92	3.22	10961	12893	12476	12063	11646	11233	12685	11855	55	3610	500	8680	10	1	10924243	1371	12.45	0.80	12	0.48	1008.00	15609.00	23750	20240529	-47.16	11650	20240808	7.73	23750	-47.16	20240529	11650	7.73	20240808	23750	-47.16	20240529	11650	7.73	20240808	2.64	N	160980	500	54 억	351729	N	N	0	N	00	N
120	20240809	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	650	2	5.39	541226540	42649	28.75	12520	12850	12520	15670	8450	12060	12690.25	3.22	14139	12893	12476	12063	11646	11233	12685	11855	55	3610	500	8680	10	1	10924243	1388	12.61	0.81	12	0.39	1008.00	15609.00	23750	20240529	-46.48	11650	20240808	9.10	23750	-46.48	20240529	11650	9.10	20240808	23750	-46.48	20240529	11650	9.10	20240808	2.64	N	160980	500	54 억	351729	N	N	0	N	00	N
121	20240809	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	720	2	5.97	268078230	21232	14.31	12520	12780	12520	15670	8450	12060	12626.14	3.22	9158	12893	12476	12063	11646	11233	12685	11855	55	3610	500	8680	10	1	10924243	1396	12.68	0.82	12	0.19	1008.00	15609.00	23750	20240529	-46.19	11650	20240808	9.70	23750	-46.19	20240529	11650	9.70	20240808	23750	-46.19	20240529	11650	9.70	20240808	2.64	N	160980	500	54 억	351729	N	N	0	N	00	N
122	20240808	160754	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12060	-380	5	-3.05	1754476010	146394	135.65	12050	12480	11650	16170	8710	12440	11984.25	3.14	8993	13106	12772	12386	12052	11666	12940	12220	55	3730	500	8950	10	1	10924243	1317	11.96	0.77	12	1.34	1008.00	15609.00	23750	20240529	-49.22	11650	20240808	3.52	23750	-49.22	20240529	11650	3.52	20240808	23750	-49.22	20240529	11650	3.52	20240808	2.63	N	160980	500	54 억	342544	N	N	0	N	01	N
123	20240808	150804	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12110	-330	5	-2.65	1699552240	141844	131.44	12050	12480	11650	16170	8710	12440	11981.84	3.14	7771	13106	12772	12386	12052	11666	12940	12220	55	3730	500	8950	10	1	10924243	1323	12.01	0.78	12	1.30	1008.00	15609.00	23750	20240529	-49.01	11650	20240808	3.95	23750	-49.01	20240529	11650	3.95	20240808	23750	-49.01	20240529	11650	3.95	20240808	2.63	N	160980	500	54 억	342544	N	N	0	N	01	N
124	20240808	140806	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12030	-410	5	-3.30	1106892400	93025	86.20	12050	12480	11650	16170	8710	12440	11898.87	3.14	14875	13106	12772	12386	12052	11666	12940	12220	55	3730	500	8950	10	1	10924243	1314	11.93	0.77	12	0.85	1008.00	15609.00	23750	20240529	-49.35	11650	20240808	3.26	23750	-49.35	20240529	11650	3.26	20240808	23750	-49.35	20240529	11650	3.26	20240808	2.63	N	160980	500	54 억	342544	N	N	0	N	01	N
125	20240808	130805	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12120	-320	5	-2.57	1009509670	84956	78.72	12050	12480	11650	16170	8710	12440	11882.74	3.14	11572	13106	12772	12386	12052	11666	12940	12220	55	3730	500	8950	10	1	10924243	1324	12.02	0.78	12	0.78	1008.00	15609.00	23750	20240529	-48.97	11650	20240808	4.03	23750	-48.97	20240529	11650	4.03	20240808	23750	-48.97	20240529	11650	4.03	20240808	2.63	N	160980	500	54 억	342544	N	N	0	N	01	N
126	20240808	120811	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11990	-450	5	-3.62	946639630	79830	73.97	12050	12480	11650	16170	8710	12440	11858.19	3.14	11905	13106	12772	12386	12052	11666	12940	12220	55	3730	500	8950	10	1	10924243	1310	11.89	0.77	12	0.73	1008.00	15609.00	23750	20240529	-49.52	11650	20240808	2.92	23750	-49.52	20240529	11650	2.92	20240808	23750	-49.52	20240529	11650	2.92	20240808	2.63	N	160980	500	54 억	342544	N	N	0	N	01	N
127	20240808	110803	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12030	-410	5	-3.30	850433740	71830	66.56	12050	12110	11650	16170	8710	12440	11839.53	3.14	11297	13106	12772	12386	12052	11666	12940	12220	55	3730	500	8950	10	1	10924243	1314	11.93	0.77	12	0.66	1008.00	15609.00	23750	20240529	-49.35	11650	20240808	3.26	23750	-49.35	20240529	11650	3.26	20240808	23750	-49.35	20240529	11650	3.26	20240808	2.63	N	160980	500	54 억	342544	N	N	0	N	01	N
128	20240808	100802	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11980	-460	5	-3.70	772212570	65305	60.51	12050	12050	11650	16170	8710	12440	11824.71	3.14	7219	13106	12772	12386	12052	11666	12940	12220	55	3730	500	8950	10	1	10924243	1309	11.88	0.77	12	0.60	1008.00	15609.00	23750	20240529	-49.56	11650	20240808	2.83	23750	-49.56	20240529	11650	2.83	20240808	23750	-49.56	20240529	11650	2.83	20240808	2.63	N	160980	500	54 억	342544	N	N	0	N	01	N
129	20240808	090758	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11770	-670	5	-5.39	278235310	23501	21.78	12050	12050	11650	16170	8710	12440	11839.30	3.14	377	13106	12772	12386	12052	11666	12940	12220	55	3730	500	8950	10	1	10924243	1286	11.68	0.75	12	0.22	1008.00	15609.00	23750	20240529	-50.44	11650	20240808	1.03	23750	-50.44	20240529	11650	1.03	20240808	23750	-50.44	20240529	11650	1.03	20240808	2.63	N	160980	500	54 억	342544	N	N	0	N	01	N
130	20240807	160744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12440	180	2	1.47	1317322420	106288	43.51	12200	12720	12000	15930	8590	12260	12394.02	2.96	19096	13666	12962	12586	11882	11506	12775	11695	55	3670	500	8820	10	1	10924243	1359	12.34	0.80	12	0.97	1008.00	15609.00	23750	20240529	-47.62	11750	20240805	5.87	23750	-47.62	20240529	11750	5.87	20240805	23750	-47.62	20240529	11750	5.87	20240805	2.78	N	160980	500	54 억	323021	N	N	0	N	00	N
131	20240807	150756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12530	270	2	2.20	1269549180	102458	41.94	12200	12720	12000	15930	8590	12260	12391.05	2.96	18941	13666	12962	12586	11882	11506	12775	11695	55	3670	500	8820	10	1	10924243	1369	12.43	0.80	12	0.94	1008.00	15609.00	23750	20240529	-47.24	11750	20240805	6.64	23750	-47.24	20240529	11750	6.64	20240805	23750	-47.24	20240529	11750	6.64	20240805	2.78	N	160980	500	54 억	323021	N	N	0	N	00	N
132	20240807	140802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	360	2	2.94	1146194010	92653	37.92	12200	12720	12000	15930	8590	12260	12370.94	2.96	16115	13666	12962	12586	11882	11506	12775	11695	55	3670	500	8820	10	1	10924243	1379	12.52	0.81	12	0.85	1008.00	15609.00	23750	20240529	-46.86	11750	20240805	7.40	23750	-46.86	20240529	11750	7.40	20240805	23750	-46.86	20240529	11750	7.40	20240805	2.78	N	160980	500	54 억	323021	N	N	0	N	00	N
133	20240807	130756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12580	320	2	2.61	976484000	79220	32.43	12200	12660	12000	15930	8590	12260	12326.31	2.96	11753	13666	12962	12586	11882	11506	12775	11695	55	3670	500	8820	10	1	10924243	1374	12.48	0.81	12	0.73	1008.00	15609.00	23750	20240529	-47.03	11750	20240805	7.06	23750	-47.03	20240529	11750	7.06	20240805	23750	-47.03	20240529	11750	7.06	20240805	2.78	N	160980	500	54 억	323021	N	N	0	N	00	N
134	20240807	120759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12490	230	2	1.88	870737100	70768	28.97	12200	12660	12000	15930	8590	12260	12304.17	2.96	7750	13666	12962	12586	11882	11506	12775	11695	55	3670	500	8820	10	1	10924243	1364	12.39	0.80	12	0.65	1008.00	15609.00	23750	20240529	-47.41	11750	20240805	6.30	23750	-47.41	20240529	11750	6.30	20240805	23750	-47.41	20240529	11750	6.30	20240805	2.78	N	160980	500	54 억	323021	N	N	0	N	00	N
135	20240807	110757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12370	110	2	0.90	631097590	51655	21.14	12200	12480	12000	15930	8590	12260	12217.47	2.96	4071	13666	12962	12586	11882	11506	12775	11695	55	3670	500	8820	10	1	10924243	1351	12.27	0.79	12	0.47	1008.00	15609.00	23750	20240529	-47.92	11750	20240805	5.28	23750	-47.92	20240529	11750	5.28	20240805	23750	-47.92	20240529	11750	5.28	20240805	2.78	N	160980	500	54 억	323021	N	N	0	N	00	N
136	20240807	100751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-210	5	-1.71	415194760	34093	13.95	12200	12370	12000	15930	8590	12260	12178.06	2.96	-4534	13666	12962	12586	11882	11506	12775	11695	55	3670	500	8820	10	1	10924243	1316	11.95	0.77	12	0.31	1008.00	15609.00	23750	20240529	-49.26	11750	20240805	2.55	23750	-49.26	20240529	11750	2.55	20240805	23750	-49.26	20240529	11750	2.55	20240805	2.78	N	160980	500	54 억	323021	N	N	0	N	00	N
137	20240807	090818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12160	-100	5	-0.82	108648880	8946	3.66	12200	12250	12000	15930	8590	12260	12143.67	2.96	165	13666	12962	12586	11882	11506	12775	11695	55	3670	500	8820	10	1	10924243	1328	12.06	0.78	12	0.08	1008.00	15609.00	23750	20240529	-48.80	11750	20240805	3.49	23750	-48.80	20240529	11750	3.49	20240805	23750	-48.80	20240529	11750	3.49	20240805	2.78	N	160980	500	54 억	323021	N	N	0	N	00	N
138	20240806	160743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	-390	5	-3.08	3029433340	240803	186.43	12450	13290	12210	16440	8860	12650	12581.47	3.02	-63285	15690	14170	12960	11440	10230	13565	10835	55	3790	500	9100	10	1	10924243	1339	12.16	0.79	12	2.20	1008.00	15609.00	23750	20240529	-48.38	11750	20240805	4.34	23750	-48.38	20240529	11750	4.34	20240805	23750	-48.38	20240529	11750	4.34	20240805	2.79	N	160980	500	54 억	330073	N	N	0	N	00	N
139	20240806	150753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12330	-320	5	-2.53	2635426100	208669	161.55	12450	13290	12210	16440	8860	12650	12629.69	3.02	-41745	15690	14170	12960	11440	10230	13565	10835	55	3790	500	9100	10	1	10924243	1347	12.23	0.79	12	1.91	1008.00	15609.00	23750	20240529	-48.08	11750	20240805	4.94	23750	-48.08	20240529	11750	4.94	20240805	23750	-48.08	20240529	11750	4.94	20240805	2.79	N	160980	500	54 억	330073	N	N	0	N	00	N
140	20240806	140750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12310	-340	5	-2.69	2189316110	172350	133.43	12450	13290	12280	16440	8860	12650	12702.75	3.02	-27447	15690	14170	12960	11440	10230	13565	10835	55	3790	500	9100	10	1	10924243	1345	12.21	0.79	12	1.58	1008.00	15609.00	23750	20240529	-48.17	11750	20240805	4.77	23750	-48.17	20240529	11750	4.77	20240805	23750	-48.17	20240529	11750	4.77	20240805	2.79	N	160980	500	54 억	330073	N	N	0	N	00	N
141	20240806	130752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12720	70	2	0.55	1572135020	122868	95.12	12450	13290	12450	16440	8860	12650	12795.38	3.02	-2953	15690	14170	12960	11440	10230	13565	10835	55	3790	500	9100	10	1	10924243	1390	12.62	0.81	12	1.12	1008.00	15609.00	23750	20240529	-46.44	11750	20240805	8.26	23750	-46.44	20240529	11750	8.26	20240805	23750	-46.44	20240529	11750	8.26	20240805	2.79	N	160980	500	54 억	330073	N	N	0	N	00	N
142	20240806	120753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-20	5	-0.16	1389376940	108480	83.98	12450	13290	12450	16440	8860	12650	12807.75	3.02	-2318	15690	14170	12960	11440	10230	13565	10835	55	3790	500	9100	10	1	10924243	1380	12.53	0.81	12	0.99	1008.00	15609.00	23750	20240529	-46.82	11750	20240805	7.49	23750	-46.82	20240529	11750	7.49	20240805	23750	-46.82	20240529	11750	7.49	20240805	2.79	N	160980	500	54 억	330073	N	N	0	N	00	N
143	20240806	110743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12580	-70	5	-0.55	1129911450	87826	67.99	12450	13290	12450	16440	8860	12650	12865.47	3.02	-670	15690	14170	12960	11440	10230	13565	10835	55	3790	500	9100	10	1	10924243	1374	12.48	0.81	12	0.80	1008.00	15609.00	23750	20240529	-47.03	11750	20240805	7.06	23750	-47.03	20240529	11750	7.06	20240805	23750	-47.03	20240529	11750	7.06	20240805	2.79	N	160980	500	54 억	330073	N	N	0	N	00	N
144	20240806	100744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13180	530	2	4.19	799613980	62115	48.09	12450	13290	12450	16440	8860	12650	12873.31	3.02	8206	15690	14170	12960	11440	10230	13565	10835	55	3790	500	9100	10	1	10924243	1440	13.08	0.84	12	0.57	1008.00	15609.00	23750	20240529	-44.51	11750	20240805	12.17	23750	-44.51	20240529	11750	12.17	20240805	23750	-44.51	20240529	11750	12.17	20240805	2.79	N	160980	500	54 억	330073	N	N	0	N	00	N
145	20240806	090748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12660	10	2	0.08	385222240	30476	23.59	12450	13090	12450	16440	8860	12650	12640.17	3.02	2409	15690	14170	12960	11440	10230	13565	10835	55	3790	500	9100	10	1	10924243	1383	12.56	0.81	12	0.28	1008.00	15609.00	23750	20240529	-46.69	11750	20240805	7.74	23750	-46.69	20240529	11750	7.74	20240805	23750	-46.69	20240529	11750	7.74	20240805	2.79	N	160980	500	54 억	330073	N	N	0	N	00	N
146	20240805	160733	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12650	-2050	5	-13.95	1698720260	127892	176.45	14080	14480	11750	19110	10290	14700	13282.55	2.78	59	15606	15152	14926	14472	14246	15040	14360	55	4410	500	10580	10	1	10924243	1382	12.55	0.81	12	1.17	1008.00	15609.00	23750	20240529	-46.74	11750	20240805	7.66	23750	-46.74	20240529	11750	7.66	20240805	23750	-46.74	20240529	11750	7.66	20240805	2.85	N	160980	500	54 억	303717	N	N	0	N	00	N
147	20240805	150746	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12490	-2210	5	-15.03	1541625000	115339	159.13	14080	14480	11750	19110	10290	14700	13366.03	2.78	-1178	15606	15152	14926	14472	14246	15040	14360	55	4410	500	10580	10	1	10924243	1364	12.39	0.80	12	1.06	1008.00	15609.00	23750	20240529	-47.41	11750	20240805	6.30	23750	-47.41	20240529	11750	6.30	20240805	23750	-47.41	20240529	11750	6.30	20240805	2.85	N	160980	500	54 억	303717	N	N	0	N	00	N
148	20240805	140748	58	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13400	-1300	5	-8.84	962816280	69258	95.56	14080	14480	13390	19110	10290	14700	13901.88	2.78	-7243	15606	15152	14926	14472	14246	15040	14360	55	4410	500	10580	10	1	10924243	1464	13.29	0.86	12	0.63	1008.00	15609.00	23750	20240529	-43.58	13390	20240805	0.07	23750	-43.58	20240529	13390	0.07	20240805	23750	-43.58	20240529	13390	0.07	20240805	2.85	N	160980	500	54 억	303717	N	N	0	N	00	N
149	20240805	130746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13630	-1070	5	-7.28	786350380	56219	77.57	14080	14480	13600	19110	10290	14700	13987.27	2.78	-3527	15606	15152	14926	14472	14246	15040	14360	55	4410	500	10580	10	1	10924243	1489	13.52	0.87	12	0.51	1008.00	15609.00	23750	20240529	-42.61	13500	20230817	0.96	23750	-42.61	20240529	13500	0.96	20240201	23750	-42.61	20240529	13500	0.96	20230817	2.85	N	160980	500	54 억	303717	N	N	0	N	00	N
150	20240805	120741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13720	-980	5	-6.67	713875160	50909	70.24	14080	14480	13720	19110	10290	14700	14022.57	2.78	-4609	15606	15152	14926	14472	14246	15040	14360	55	4410	500	10580	10	1	10924243	1499	13.61	0.88	12	0.47	1008.00	15609.00	23750	20240529	-42.23	13500	20230817	1.63	23750	-42.23	20240529	13500	1.63	20240201	23750	-42.23	20240529	13500	1.63	20230817	2.85	N	160980	500	54 억	303717	N	N	0	N	00	N
151	20240805	110742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	-860	5	-5.85	537276320	38117	52.59	14080	14480	13810	19110	10290	14700	14095.45	2.78	-2946	15606	15152	14926	14472	14246	15040	14360	55	4410	500	10580	10	1	10924243	1512	13.73	0.89	12	0.35	1008.00	15609.00	23750	20240529	-41.73	13500	20230817	2.52	23750	-41.73	20240529	13500	2.52	20240201	23750	-41.73	20240529	13500	2.52	20230817	2.85	N	160980	500	54 억	303717	N	N	0	N	00	N
152	20240805	100740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14110	-590	5	-4.01	304926730	21507	29.67	14080	14480	14060	19110	10290	14700	14178.02	2.78	-2212	15606	15152	14926	14472	14246	15040	14360	55	4410	500	10580	10	1	10924243	1541	14.00	0.90	12	0.20	1008.00	15609.00	23750	20240529	-40.59	13500	20230817	4.52	23750	-40.59	20240529	13500	4.52	20240201	23750	-40.59	20240529	13500	4.52	20230817	2.85	N	160980	500	54 억	303717	N	N	0	N	00	N
153	20240805	090734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14090	-610	5	-4.15	56690780	4005	5.53	14080	14480	14080	19110	10290	14700	14155.00	2.78	805	15606	15152	14926	14472	14246	15040	14360	55	4410	500	10580	10	1	10924243	1539	13.98	0.90	12	0.04	1008.00	15609.00	23750	20240529	-40.67	13500	20230817	4.37	23750	-40.67	20240529	13500	4.37	20240201	23750	-40.67	20240529	13500	4.37	20230817	2.85	N	160980	500	54 억	303717	N	N	0	N	00	N
154	20240802	160728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	-1100	5	-6.96	1084870940	72280	149.23	15260	15380	14700	20500	11060	15800	15009.78	2.82	-4681	16346	16072	15896	15622	15446	15985	15535	55	4700	500	11370	10	1	10924243	1606	14.58	0.94	12	0.66	1008.00	15609.00	23750	20240529	-38.11	13040	20230727	12.73	23750	-38.11	20240529	13500	8.89	20240201	23750	-38.11	20240529	13500	8.89	20230817	2.96	N	160980	500	54 억	308448	N	N	0	N	00	N
155	20240802	150727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14820	-980	5	-6.20	967815280	64350	132.86	15260	15380	14760	20500	11060	15800	15039.86	2.82	-4502	16346	16072	15896	15622	15446	15985	15535	55	4700	500	11370	10	1	10924243	1619	14.70	0.95	12	0.59	1008.00	15609.00	23750	20240529	-37.60	13040	20230727	13.65	23750	-37.60	20240529	13500	9.78	20240201	23750	-37.60	20240529	13500	9.78	20230817	2.96	N	160980	500	54 억	308448	N	N	0	N	00	N
156	20240802	140731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14940	-860	5	-5.44	762987020	50601	104.47	15260	15380	14890	20500	11060	15800	15078.50	2.82	-448	16346	16072	15896	15622	15446	15985	15535	55	4700	500	11370	10	1	10924243	1632	14.82	0.96	12	0.46	1008.00	15609.00	23750	20240529	-37.09	13040	20230727	14.57	23750	-37.09	20240529	13500	10.67	20240201	23750	-37.09	20240529	13500	10.67	20230817	2.96	N	160980	500	54 억	308448	N	N	0	N	00	N
157	20240802	130728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14950	-850	5	-5.38	719905740	47719	98.52	15260	15380	14890	20500	11060	15800	15086.35	2.82	483	16346	16072	15896	15622	15446	15985	15535	55	4700	500	11370	10	1	10924243	1633	14.83	0.96	12	0.44	1008.00	15609.00	23750	20240529	-37.05	13040	20230727	14.65	23750	-37.05	20240529	13500	10.74	20240201	23750	-37.05	20240529	13500	10.74	20230817	2.96	N	160980	500	54 억	308448	N	N	0	N	00	N
158	20240802	120730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14920	-880	5	-5.57	686698110	45496	93.93	15260	15380	14890	20500	11060	15800	15093.59	2.82	1847	16346	16072	15896	15622	15446	15985	15535	55	4700	500	11370	10	1	10924243	1630	14.80	0.96	12	0.42	1008.00	15609.00	23750	20240529	-37.18	13040	20230727	14.42	23750	-37.18	20240529	13500	10.52	20240201	23750	-37.18	20240529	13500	10.52	20230817	2.96	N	160980	500	54 억	308448	N	N	0	N	00	N
159	20240802	110730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15000	-800	5	-5.06	593236680	39238	81.01	15260	15380	14900	20500	11060	15800	15118.93	2.82	2399	16346	16072	15896	15622	15446	15985	15535	55	4700	500	11370	10	1	10924243	1639	14.88	0.96	12	0.36	1008.00	15609.00	23750	20240529	-36.84	13040	20230727	15.03	23750	-36.84	20240529	13500	11.11	20240201	23750	-36.84	20240529	13500	11.11	20230817	2.96	N	160980	500	54 억	308448	N	N	0	N	00	N
160	20240802	100725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15030	-770	5	-4.87	440814630	29066	60.01	15260	15380	14900	20500	11060	15800	15165.99	2.82	-205	16346	16072	15896	15622	15446	15985	15535	55	4700	500	11370	10	1	10924243	1642	14.91	0.96	12	0.27	1008.00	15609.00	23750	20240529	-36.72	13040	20230727	15.26	23750	-36.72	20240529	13500	11.33	20240201	23750	-36.72	20240529	13500	11.33	20230817	2.96	N	160980	500	54 억	308448	N	N	0	N	00	N
161	20240802	090731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15310	-490	5	-3.10	98640990	6444	13.30	15260	15380	15260	20500	11060	15800	15307.42	2.82	3134	16346	16072	15896	15622	15446	15985	15535	55	4700	500	11370	10	1	10924243	1673	15.19	0.98	12	0.06	1008.00	15609.00	23750	20240529	-35.54	13040	20230727	17.41	23750	-35.54	20240529	13500	13.41	20240201	23750	-35.54	20240529	13500	13.41	20230817	2.96	N	160980	500	54 억	308448	N	N	0	N	00	N
162	20240801	160725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15800	100	2	0.64	770426260	48380	95.58	15990	16170	15720	20400	10990	15700	15924.49	2.86	-4752	16173	15936	15483	15246	14793	16055	15365	55	4700	500	11300	10	1	10924243	1726	15.67	1.01	12	0.44	1008.00	15609.00	23750	20240529	-33.47	12830	20230726	23.15	23750	-33.47	20240529	13500	17.04	20240201	23750	-33.47	20240529	13500	17.04	20230817	2.98	N	160980	500	54 억	312888	N	N	0	N	00	N
163	20240801	150746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15930	230	2	1.46	717673110	45048	89.00	15990	16170	15720	20400	10990	15700	15931.31	2.86	-4000	16173	15936	15483	15246	14793	16055	15365	55	4700	500	11300	10	1	10924243	1740	15.80	1.02	12	0.41	1008.00	15609.00	23750	20240529	-32.93	12830	20230726	24.16	23750	-32.93	20240529	13500	18.00	20240201	23750	-32.93	20240529	13500	18.00	20230817	2.98	N	160980	500	54 억	312888	N	N	0	N	00	N
164	20240801	140737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15960	260	2	1.66	633788600	39775	78.58	15990	16170	15720	20400	10990	15700	15934.36	2.86	-2441	16173	15936	15483	15246	14793	16055	15365	55	4700	500	11300	10	1	10924243	1744	15.83	1.02	12	0.36	1008.00	15609.00	23750	20240529	-32.80	12830	20230726	24.40	23750	-32.80	20240529	13500	18.22	20240201	23750	-32.80	20240529	13500	18.22	20230817	2.98	N	160980	500	54 억	312888	N	N	0	N	00	N
165	20240801	130728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15980	280	2	1.78	583015940	36596	72.30	15990	16170	15720	20400	10990	15700	15931.15	2.86	-1133	16173	15936	15483	15246	14793	16055	15365	55	4700	500	11300	10	1	10924243	1746	15.85	1.02	12	0.33	1008.00	15609.00	23750	20240529	-32.72	12830	20230726	24.55	23750	-32.72	20240529	13500	18.37	20240201	23750	-32.72	20240529	13500	18.37	20230817	2.98	N	160980	500	54 억	312888	N	N	0	N	00	N
166	20240801	120732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16040	340	2	2.17	546132450	34291	67.74	15990	16170	15720	20400	10990	15700	15926.42	2.86	6	16173	15936	15483	15246	14793	16055	15365	55	4700	500	11300	10	1	10924243	1752	15.91	1.03	12	0.31	1008.00	15609.00	23750	20240529	-32.46	12830	20230726	25.02	23750	-32.46	20240529	13500	18.81	20240201	23750	-32.46	20240529	13500	18.81	20230817	2.98	N	160980	500	54 억	312888	N	N	0	N	00	N
167	20240801	110731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15820	120	2	0.76	469065250	29462	58.20	15990	16170	15720	20400	10990	15700	15921.04	2.86	-388	16173	15936	15483	15246	14793	16055	15365	55	4700	500	11300	10	1	10924243	1728	15.69	1.01	12	0.27	1008.00	15609.00	23750	20240529	-33.39	12830	20230726	23.30	23750	-33.39	20240529	13500	17.19	20240201	23750	-33.39	20240529	13500	17.19	20230817	2.98	N	160980	500	54 억	312888	N	N	0	N	00	N
168	20240801	100728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15920	220	2	1.40	312131510	19525	38.57	15990	16170	15770	20400	10990	15700	15986.28	2.86	-269	16173	15936	15483	15246	14793	16055	15365	55	4700	500	11300	10	1	10924243	1739	15.79	1.02	12	0.18	1008.00	15609.00	23750	20240529	-32.97	12830	20230726	24.08	23750	-32.97	20240529	13500	17.93	20240201	23750	-32.97	20240529	13500	17.93	20230817	2.98	N	160980	500	54 억	312888	N	N	0	N	00	N
169	20240801	090720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15990	290	2	1.85	175374170	10921	21.58	15990	16170	15990	20400	10990	15700	16058.50	2.86	943	16173	15936	15483	15246	14793	16055	15365	55	4700	500	11300	10	1	10924243	1747	15.86	1.02	12	0.10	1008.00	15609.00	23750	20240529	-32.67	12830	20230726	24.63	23750	-32.67	20240529	13500	18.44	20240201	23750	-32.67	20240529	13500	18.44	20230817	2.98	N	160980	500	54 억	312888	N	N	0	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History