KissMeData/036560/price/prices-20240801.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9210	60	2	0.66	237011840	25800	84.27	9210	9250	9130	11890	6410	9150	9186.50	6.91	4019	9416	9282	9216	9082	9016	9250	9050	79	2740	500	6770	10	1	15750000	1451	4.96	0.43	12	0.16	1855.00	21362.00	16850	20230920	-45.34	8770	20240805	5.02	13560	-32.08	20240206	8770	5.02	20240805	16850	-45.34	20230920	8770	5.02	20240805	2.38	N	036560	500	78 억	1088702	N	N	0	N	N
3	20240830	150435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9200	50	2	0.55	206431070	22472	73.40	9210	9250	9130	11890	6410	9150	9186.15	6.91	2595	9416	9282	9216	9082	9016	9250	9050	79	2740	500	6770	10	1	15750000	1449	4.96	0.43	12	0.14	1855.00	21362.00	16850	20230920	-45.40	8770	20240805	4.90	13560	-32.15	20240206	8770	4.90	20240805	16850	-45.40	20230920	8770	4.90	20240805	2.38	N	036560	500	78 억	1088702	N	N	0	N	N
4	20240830	140434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9170	20	2	0.22	133870490	14573	47.60	9210	9250	9130	11890	6410	9150	9186.20	6.91	-1639	9416	9282	9216	9082	9016	9250	9050	79	2740	500	6770	10	1	15750000	1444	4.94	0.43	12	0.09	1855.00	21362.00	16850	20230920	-45.58	8770	20240805	4.56	13560	-32.37	20240206	8770	4.56	20240805	16850	-45.58	20230920	8770	4.56	20240805	2.38	N	036560	500	78 억	1088702	N	N	0	N	N
5	20240830	130432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9150	0	3	0.00	91223540	9922	32.41	9210	9250	9150	11890	6410	9150	9194.07	6.91	-405	9416	9282	9216	9082	9016	9250	9050	79	2740	500	6770	10	1	15750000	1441	4.93	0.43	12	0.06	1855.00	21362.00	16850	20230920	-45.70	8770	20240805	4.33	13560	-32.52	20240206	8770	4.33	20240805	16850	-45.70	20230920	8770	4.33	20240805	2.38	N	036560	500	78 억	1088702	N	N	0	N	N
6	20240830	120435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9180	30	2	0.33	75821510	8241	26.92	9210	9250	9160	11890	6410	9150	9200.52	6.91	-211	9416	9282	9216	9082	9016	9250	9050	79	2740	500	6770	10	1	15750000	1446	4.95	0.43	12	0.05	1855.00	21362.00	16850	20230920	-45.52	8770	20240805	4.68	13560	-32.30	20240206	8770	4.68	20240805	16850	-45.52	20230920	8770	4.68	20240805	2.38	N	036560	500	78 억	1088702	N	N	0	N	N
7	20240830	110435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9200	50	2	0.55	54903250	5965	19.48	9210	9250	9160	11890	6410	9150	9204.23	6.91	594	9416	9282	9216	9082	9016	9250	9050	79	2740	500	6770	10	1	15750000	1449	4.96	0.43	12	0.04	1855.00	21362.00	16850	20230920	-45.40	8770	20240805	4.90	13560	-32.15	20240206	8770	4.90	20240805	16850	-45.40	20230920	8770	4.90	20240805	2.38	N	036560	500	78 억	1088702	N	N	0	N	N
8	20240830	100437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9220	70	2	0.77	27568180	2998	9.79	9210	9250	9160	11890	6410	9150	9195.52	6.91	32	9416	9282	9216	9082	9016	9250	9050	79	2740	500	6770	10	1	15750000	1452	4.97	0.43	12	0.02	1855.00	21362.00	16850	20230920	-45.28	8770	20240805	5.13	13560	-32.01	20240206	8770	5.13	20240805	16850	-45.28	20230920	8770	5.13	20240805	2.38	N	036560	500	78 억	1088702	N	N	0	N	N
9	20240830	090436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9210	60	2	0.66	3637950	395	1.29	9210	9210	9210	11890	6410	9150	9210.00	6.91	0	9416	9282	9216	9082	9016	9250	9050	79	2740	500	6770	10	1	15750000	1451	4.96	0.43	12	0.00	1855.00	21362.00	16850	20230920	-45.34	8770	20240805	5.02	13560	-32.08	20240206	8770	5.02	20240805	16850	-45.34	20230920	8770	5.02	20240805	2.38	N	036560	500	78 억	1088702	N	N	0	N	N
10	20240829	160436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9150	-160	5	-1.72	280511670	30480	110.04	9350	9350	9150	12100	6520	9310	9203.85	6.93	-2093	9556	9432	9356	9232	9156	9395	9195	79	2790	500	6880	10	1	15750000	1441	4.93	0.43	12	0.19	1855.00	21362.00	16850	20230920	-45.70	8770	20240805	4.33	13560	-32.52	20240206	8770	4.33	20240805	16850	-45.70	20230920	8770	4.33	20240805	2.37	N	036560	500	78 억	1091095	N	N	127	N	N
11	20240829	150440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9220	-90	5	-0.97	129413980	14001	50.55	9350	9350	9200	12100	6520	9310	9243.20	6.93	-4544	9556	9432	9356	9232	9156	9395	9195	79	2790	500	6880	10	1	15750000	1452	4.97	0.43	12	0.09	1855.00	21362.00	16850	20230920	-45.28	8770	20240805	5.13	13560	-32.01	20240206	8770	5.13	20240805	16850	-45.28	20230920	8770	5.13	20240805	2.37	N	036560	500	78 억	1091095	N	N	127	N	N
12	20240829	140443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	-60	5	-0.64	121471630	13139	47.43	9350	9350	9210	12100	6520	9310	9245.12	6.93	-4247	9556	9432	9356	9232	9156	9395	9195	79	2790	500	6880	10	1	15750000	1457	4.99	0.43	12	0.08	1855.00	21362.00	16850	20230920	-45.10	8770	20240805	5.47	13560	-31.78	20240206	8770	5.47	20240805	16850	-45.10	20230920	8770	5.47	20240805	2.37	N	036560	500	78 억	1091095	N	N	127	N	N
13	20240829	130441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	-50	5	-0.54	75427050	8144	29.40	9350	9350	9230	12100	6520	9310	9261.67	6.93	-2761	9556	9432	9356	9232	9156	9395	9195	79	2790	500	6880	10	1	15750000	1458	4.99	0.43	12	0.05	1855.00	21362.00	16850	20230920	-45.04	8770	20240805	5.59	13560	-31.71	20240206	8770	5.59	20240805	16850	-45.04	20230920	8770	5.59	20240805	2.37	N	036560	500	78 억	1091095	N	N	127	N	N
14	20240829	120439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	-60	5	-0.64	60476520	6526	23.56	9350	9350	9240	12100	6520	9310	9267.01	6.93	-2189	9556	9432	9356	9232	9156	9395	9195	79	2790	500	6880	10	1	15750000	1457	4.99	0.43	12	0.04	1855.00	21362.00	16850	20230920	-45.10	8770	20240805	5.47	13560	-31.78	20240206	8770	5.47	20240805	16850	-45.10	20230920	8770	5.47	20240805	2.37	N	036560	500	78 억	1091095	N	N	127	N	N
15	20240829	110443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	-20	5	-0.21	43465800	4687	16.92	9350	9350	9240	12100	6520	9310	9273.69	6.93	-2143	9556	9432	9356	9232	9156	9395	9195	79	2790	500	6880	10	1	15750000	1463	5.01	0.43	12	0.03	1855.00	21362.00	16850	20230920	-44.87	8770	20240805	5.93	13560	-31.49	20240206	8770	5.93	20240805	16850	-44.87	20230920	8770	5.93	20240805	2.37	N	036560	500	78 억	1091095	N	N	127	N	N
16	20240829	100439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	0	3	0.00	35534320	3833	13.84	9350	9350	9240	12100	6520	9310	9270.63	6.93	-1639	9556	9432	9356	9232	9156	9395	9195	79	2790	500	6880	10	1	15750000	1466	5.02	0.44	12	0.02	1855.00	21362.00	16850	20230920	-44.75	8770	20240805	6.16	13560	-31.34	20240206	8770	6.16	20240805	16850	-44.75	20230920	8770	6.16	20240805	2.37	N	036560	500	78 억	1091095	N	N	127	N	N
17	20240829	090440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	-40	5	-0.43	3124730	336	1.21	9350	9350	9270	12100	6520	9310	9299.79	6.93	-198	9556	9432	9356	9232	9156	9395	9195	79	2790	500	6880	10	1	15750000	1460	5.00	0.43	12	0.00	1855.00	21362.00	16850	20230920	-44.99	8770	20240805	5.70	13560	-31.64	20240206	8770	5.70	20240805	16850	-44.99	20230920	8770	5.70	20240805	2.37	N	036560	500	78 억	1091095	N	N	127	N	N
18	20240828	160427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	-130	5	-1.38	257816860	27600	152.26	9480	9480	9280	12270	6610	9440	9341.19	7.04	-17148	9526	9482	9406	9362	9286	9505	9385	79	2830	500	6980	10	1	15750000	1466	5.02	0.44	12	0.18	1855.00	21362.00	16850	20230920	-44.75	8770	20240805	6.16	13560	-31.34	20240206	8770	6.16	20240805	16850	-44.75	20230920	8770	6.16	20240805	2.37	N	036560	500	78 억	1108344	N	N	127	N	N
19	20240828	150429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	-150	5	-1.59	242522050	25957	143.20	9480	9480	9280	12270	6610	9440	9343.22	7.04	-16381	9526	9482	9406	9362	9286	9505	9385	79	2830	500	6980	10	1	15750000	1463	5.01	0.43	12	0.16	1855.00	21362.00	16850	20230920	-44.87	8770	20240805	5.93	13560	-31.49	20240206	8770	5.93	20240805	16850	-44.87	20230920	8770	5.93	20240805	2.37	N	036560	500	78 억	1108344	N	N	345	N	N
20	20240828	140431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	-140	5	-1.48	220430820	23583	130.10	9480	9480	9280	12270	6610	9440	9347.02	7.04	-15163	9526	9482	9406	9362	9286	9505	9385	79	2830	500	6980	10	1	15750000	1465	5.01	0.44	12	0.15	1855.00	21362.00	16850	20230920	-44.81	8770	20240805	6.04	13560	-31.42	20240206	8770	6.04	20240805	16850	-44.81	20230920	8770	6.04	20240805	2.37	N	036560	500	78 억	1108344	N	N	345	N	N
21	20240828	130431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	-130	5	-1.38	158745550	16950	93.51	9480	9480	9310	12270	6610	9440	9365.52	7.04	-13435	9526	9482	9406	9362	9286	9505	9385	79	2830	500	6980	10	1	15750000	1466	5.02	0.44	12	0.11	1855.00	21362.00	16850	20230920	-44.75	8770	20240805	6.16	13560	-31.34	20240206	8770	6.16	20240805	16850	-44.75	20230920	8770	6.16	20240805	2.37	N	036560	500	78 억	1108344	N	N	345	N	N
22	20240828	120429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	-60	5	-0.64	116316370	12409	68.46	9480	9480	9330	12270	6610	9440	9373.55	7.04	-10332	9526	9482	9406	9362	9286	9505	9385	79	2830	500	6980	10	1	15750000	1477	5.06	0.44	12	0.08	1855.00	21362.00	16850	20230920	-44.33	8770	20240805	6.96	13560	-30.83	20240206	8770	6.96	20240805	16850	-44.33	20230920	8770	6.96	20240805	2.37	N	036560	500	78 억	1108344	N	N	345	N	N
23	20240828	110429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9350	-90	5	-0.95	90232870	9622	53.08	9480	9480	9330	12270	6610	9440	9377.77	7.04	-7711	9526	9482	9406	9362	9286	9505	9385	79	2830	500	6980	10	1	15750000	1473	5.04	0.44	12	0.06	1855.00	21362.00	16850	20230920	-44.51	8770	20240805	6.61	13560	-31.05	20240206	8770	6.61	20240805	16850	-44.51	20230920	8770	6.61	20240805	2.37	N	036560	500	78 억	1108344	N	N	345	N	N
24	20240828	100449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	10	2	0.11	8996680	952	5.25	9480	9480	9430	12270	6610	9440	9450.29	7.04	-387	9526	9482	9406	9362	9286	9505	9385	79	2830	500	6980	10	1	15750000	1488	5.09	0.44	12	0.01	1855.00	21362.00	16850	20230920	-43.92	8770	20240805	7.75	13560	-30.31	20240206	8770	7.75	20240805	16850	-43.92	20230920	8770	7.75	20240805	2.37	N	036560	500	78 억	1108344	N	N	345	N	N
25	20240828	090436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	10	2	0.11	2175450	230	1.27	9480	9480	9440	12270	6610	9440	9458.48	7.04	-160	9526	9482	9406	9362	9286	9505	9385	79	2830	500	6980	10	1	15750000	1488	5.09	0.44	12	0.00	1855.00	21362.00	16850	20230920	-43.92	8770	20240805	7.75	13560	-30.31	20240206	8770	7.75	20240805	16850	-43.92	20230920	8770	7.75	20240805	2.37	N	036560	500	78 억	1108344	N	N	345	N	N
26	20240827	160428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	30	2	0.32	170096400	18126	118.27	9410	9450	9330	12230	6590	9410	9384.11	7.03	1671	9550	9480	9430	9360	9310	9455	9335	79	2820	500	6960	10	1	15750000	1487	5.09	0.44	12	0.12	1855.00	21362.00	16850	20230920	-43.98	8770	20240805	7.64	13560	-30.38	20240206	8770	7.64	20240805	16850	-43.98	20230920	8770	7.64	20240805	2.37	N	036560	500	78 억	1106826	N	N	345	N	N
27	20240827	150429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	0	3	0.00	161746280	17241	112.50	9410	9450	9330	12230	6590	9410	9381.49	7.03	1767	9550	9480	9430	9360	9310	9455	9335	79	2820	500	6960	10	1	15750000	1482	5.07	0.44	12	0.11	1855.00	21362.00	16850	20230920	-44.15	8770	20240805	7.30	13560	-30.60	20240206	8770	7.30	20240805	16850	-44.15	20230920	8770	7.30	20240805	2.37	N	036560	500	78 억	1106826	N	N	11	N	N
28	20240827	140430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-20	5	-0.21	146737520	15644	102.07	9410	9450	9330	12230	6590	9410	9379.80	7.03	1013	9550	9480	9430	9360	9310	9455	9335	79	2820	500	6960	10	1	15750000	1479	5.06	0.44	12	0.10	1855.00	21362.00	16850	20230920	-44.27	8770	20240805	7.07	13560	-30.75	20240206	8770	7.07	20240805	16850	-44.27	20230920	8770	7.07	20240805	2.37	N	036560	500	78 억	1106826	N	N	11	N	N
29	20240827	130431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-10	5	-0.11	125209160	13353	87.13	9410	9450	9330	12230	6590	9410	9376.86	7.03	224	9550	9480	9430	9360	9310	9455	9335	79	2820	500	6960	10	1	15750000	1481	5.07	0.44	12	0.08	1855.00	21362.00	16850	20230920	-44.21	8770	20240805	7.18	13560	-30.68	20240206	8770	7.18	20240805	16850	-44.21	20230920	8770	7.18	20240805	2.37	N	036560	500	78 억	1106826	N	N	11	N	N
30	20240827	120433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-20	5	-0.21	112714360	12023	78.45	9410	9450	9330	12230	6590	9410	9374.89	7.03	533	9550	9480	9430	9360	9310	9455	9335	79	2820	500	6960	10	1	15750000	1479	5.06	0.44	12	0.08	1855.00	21362.00	16850	20230920	-44.27	8770	20240805	7.07	13560	-30.75	20240206	8770	7.07	20240805	16850	-44.27	20230920	8770	7.07	20240805	2.37	N	036560	500	78 억	1106826	N	N	11	N	N
31	20240827	110431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-10	5	-0.11	95192820	10157	66.27	9410	9450	9330	12230	6590	9410	9372.14	7.03	-33	9550	9480	9430	9360	9310	9455	9335	79	2820	500	6960	10	1	15750000	1481	5.07	0.44	12	0.06	1855.00	21362.00	16850	20230920	-44.21	8770	20240805	7.18	13560	-30.68	20240206	8770	7.18	20240805	16850	-44.21	20230920	8770	7.18	20240805	2.37	N	036560	500	78 억	1106826	N	N	11	N	N
32	20240827	100428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	0	3	0.00	82148400	8770	57.22	9410	9450	9330	12230	6590	9410	9366.98	7.03	-406	9550	9480	9430	9360	9310	9455	9335	79	2820	500	6960	10	1	15750000	1482	5.07	0.44	12	0.06	1855.00	21362.00	16850	20230920	-44.15	8770	20240805	7.30	13560	-30.60	20240206	8770	7.30	20240805	16850	-44.15	20230920	8770	7.30	20240805	2.37	N	036560	500	78 억	1106826	N	N	11	N	N
33	20240827	090428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	0	3	0.00	12789650	1359	8.87	9410	9420	9410	12230	6590	9410	9411.07	7.03	-748	9550	9480	9430	9360	9310	9455	9335	79	2820	500	6960	10	1	15750000	1482	5.07	0.44	12	0.01	1855.00	21362.00	16850	20230920	-44.15	8770	20240805	7.30	13560	-30.60	20240206	8770	7.30	20240805	16850	-44.15	20230920	8770	7.30	20240805	2.37	N	036560	500	78 억	1106826	N	N	11	N	N
34	20240826	160425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	-20	5	-0.21	143735180	15236	62.64	9500	9500	9380	12250	6610	9430	9433.92	7.05	-3053	9523	9476	9413	9366	9303	9500	9390	79	2820	500	6970	10	1	15750000	1482	5.07	0.44	12	0.10	1855.00	21362.00	16850	20230920	-44.15	8770	20240805	7.30	13560	-30.60	20240206	8770	7.30	20240805	16850	-44.15	20230920	8770	7.30	20240805	2.36	N	036560	500	78 억	1110016	N	N	11	N	N
35	20240826	150427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	10	2	0.11	135942280	14408	59.23	9500	9500	9380	12250	6610	9430	9435.19	7.05	-2765	9523	9476	9413	9366	9303	9500	9390	79	2820	500	6970	10	1	15750000	1487	5.09	0.44	12	0.09	1855.00	21362.00	16850	20230920	-43.98	8770	20240805	7.64	13560	-30.38	20240206	8770	7.64	20240805	16850	-43.98	20230920	8770	7.64	20240805	2.36	N	036560	500	78 억	1110016	N	N	17	N	N
36	20240826	140429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	-10	5	-0.11	123437840	13080	53.77	9500	9500	9380	12250	6610	9430	9437.14	7.05	-2556	9523	9476	9413	9366	9303	9500	9390	79	2820	500	6970	10	1	15750000	1484	5.08	0.44	12	0.08	1855.00	21362.00	16850	20230920	-44.09	8770	20240805	7.41	13560	-30.53	20240206	8770	7.41	20240805	16850	-44.09	20230920	8770	7.41	20240805	2.36	N	036560	500	78 억	1110016	N	N	17	N	N
37	20240826	130431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	-10	5	-0.11	113539670	12030	49.46	9500	9500	9380	12250	6610	9430	9438.04	7.05	-2563	9523	9476	9413	9366	9303	9500	9390	79	2820	500	6970	10	1	15750000	1484	5.08	0.44	12	0.08	1855.00	21362.00	16850	20230920	-44.09	8770	20240805	7.41	13560	-30.53	20240206	8770	7.41	20240805	16850	-44.09	20230920	8770	7.41	20240805	2.36	N	036560	500	78 억	1110016	N	N	17	N	N
38	20240826	120427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	-20	5	-0.21	104718100	11093	45.60	9500	9500	9380	12250	6610	9430	9440.02	7.05	-2333	9523	9476	9413	9366	9303	9500	9390	79	2820	500	6970	10	1	15750000	1482	5.07	0.44	12	0.07	1855.00	21362.00	16850	20230920	-44.15	8770	20240805	7.30	13560	-30.60	20240206	8770	7.30	20240805	16850	-44.15	20230920	8770	7.30	20240805	2.36	N	036560	500	78 억	1110016	N	N	17	N	N
39	20240826	110428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	30	2	0.32	73045960	7737	31.81	9500	9500	9380	12250	6610	9430	9441.12	7.05	-2498	9523	9476	9413	9366	9303	9500	9390	79	2820	500	6970	10	1	15750000	1490	5.10	0.44	12	0.05	1855.00	21362.00	16850	20230920	-43.86	8770	20240805	7.87	13560	-30.24	20240206	8770	7.87	20240805	16850	-43.86	20230920	8770	7.87	20240805	2.36	N	036560	500	78 억	1110016	N	N	17	N	N
40	20240826	100429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9480	50	2	0.53	64053800	6787	27.90	9500	9500	9380	12250	6610	9430	9437.72	7.05	-2770	9523	9476	9413	9366	9303	9500	9390	79	2820	500	6970	10	1	15750000	1493	5.11	0.44	12	0.04	1855.00	21362.00	16850	20230920	-43.74	8770	20240805	8.10	13560	-30.09	20240206	8770	8.10	20240805	16850	-43.74	20230920	8770	8.10	20240805	2.36	N	036560	500	78 억	1110016	N	N	17	N	N
41	20240826	090428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	10	2	0.11	3101820	328	1.35	9500	9500	9430	12250	6610	9430	9456.77	7.05	-233	9523	9476	9413	9366	9303	9500	9390	79	2820	500	6970	10	1	15750000	1487	5.09	0.44	12	0.00	1855.00	21362.00	16850	20230920	-43.98	8770	20240805	7.64	13560	-30.38	20240206	8770	7.64	20240805	16850	-43.98	20230920	8770	7.64	20240805	2.36	N	036560	500	78 억	1110016	N	N	17	N	N
42	20240823	160426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9430	-10	5	-0.11	227965040	24305	87.90	9400	9460	9350	12270	6610	9440	9379.35	7.10	-8090	9660	9550	9460	9350	9260	9505	9305	79	2830	500	6980	10	1	15750000	1485	5.08	0.44	12	0.15	1855.00	21362.00	16850	20230920	-44.04	8770	20240805	7.53	13560	-30.46	20240206	8770	7.53	20240805	16850	-44.04	20230920	8770	7.53	20240805	2.35	N	036560	500	78 억	1118191	N	N	17	N	N
43	20240823	150428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-40	5	-0.42	208086800	22187	80.24	9400	9460	9350	12270	6610	9440	9378.77	7.10	-8273	9660	9550	9460	9350	9260	9505	9305	79	2830	500	6980	10	1	15750000	1481	5.07	0.44	12	0.14	1855.00	21362.00	16850	20230920	-44.21	8770	20240805	7.18	13560	-30.68	20240206	8770	7.18	20240805	16850	-44.21	20230920	8770	7.18	20240805	2.35	N	036560	500	78 억	1118191	N	N	502	N	N
44	20240823	140429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-50	5	-0.53	178198750	19007	68.74	9400	9460	9350	12270	6610	9440	9375.43	7.10	-7761	9660	9550	9460	9350	9260	9505	9305	79	2830	500	6980	10	1	15750000	1479	5.06	0.44	12	0.12	1855.00	21362.00	16850	20230920	-44.27	8770	20240805	7.07	13560	-30.75	20240206	8770	7.07	20240805	16850	-44.27	20230920	8770	7.07	20240805	2.35	N	036560	500	78 억	1118191	N	N	502	N	N
45	20240823	130428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-40	5	-0.42	158146160	16864	60.99	9400	9460	9350	12270	6610	9440	9377.74	7.10	-7762	9660	9550	9460	9350	9260	9505	9305	79	2830	500	6980	10	1	15750000	1481	5.07	0.44	12	0.11	1855.00	21362.00	16850	20230920	-44.21	8770	20240805	7.18	13560	-30.68	20240206	8770	7.18	20240805	16850	-44.21	20230920	8770	7.18	20240805	2.35	N	036560	500	78 억	1118191	N	N	502	N	N
46	20240823	120427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	-70	5	-0.74	134656350	14355	51.91	9400	9460	9360	12270	6610	9440	9380.45	7.10	-7993	9660	9550	9460	9350	9260	9505	9305	79	2830	500	6980	10	1	15750000	1476	5.05	0.44	12	0.09	1855.00	21362.00	16850	20230920	-44.39	8770	20240805	6.84	13560	-30.90	20240206	8770	6.84	20240805	16850	-44.39	20230920	8770	6.84	20240805	2.35	N	036560	500	78 억	1118191	N	N	502	N	N
47	20240823	110426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	-60	5	-0.64	108920040	11607	41.98	9400	9460	9360	12270	6610	9440	9384.00	7.10	-7290	9660	9550	9460	9350	9260	9505	9305	79	2830	500	6980	10	1	15750000	1477	5.06	0.44	12	0.07	1855.00	21362.00	16850	20230920	-44.33	8770	20240805	6.96	13560	-30.83	20240206	8770	6.96	20240805	16850	-44.33	20230920	8770	6.96	20240805	2.35	N	036560	500	78 억	1118191	N	N	502	N	N
48	20240823	100426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-80	5	-0.85	33640810	3580	12.95	9400	9460	9360	12270	6610	9440	9396.87	7.10	-1112	9660	9550	9460	9350	9260	9505	9305	79	2830	500	6980	10	1	15750000	1474	5.05	0.44	12	0.02	1855.00	21362.00	16850	20230920	-44.45	8770	20240805	6.73	13560	-30.97	20240206	8770	6.73	20240805	16850	-44.45	20230920	8770	6.73	20240805	2.35	N	036560	500	78 억	1118191	N	N	502	N	N
49	20240823	090428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	-60	5	-0.64	3460240	369	1.33	9400	9400	9360	12270	6610	9440	9377.34	7.10	-23	9660	9550	9460	9350	9260	9505	9305	79	2830	500	6980	10	1	15750000	1477	5.06	0.44	12	0.00	1855.00	21362.00	16850	20230920	-44.33	8770	20240805	6.96	13560	-30.83	20240206	8770	6.96	20240805	16850	-44.33	20230920	8770	6.96	20240805	2.35	N	036560	500	78 억	1118191	N	N	502	N	N
50	20240822	160425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	-30	5	-0.32	257925190	27348	86.18	9490	9570	9370	12310	6630	9470	9431.23	7.13	-4425	9696	9582	9396	9282	9096	9640	9340	79	2840	500	7000	10	1	15750000	1487	5.09	0.44	12	0.17	1855.00	21362.00	16850	20230920	-43.98	8770	20240805	7.64	13560	-30.38	20240206	8770	7.64	20240805	16850	-43.98	20230920	8770	7.64	20240805	2.38	N	036560	500	78 억	1122514	N	N	502	N	N
51	20240822	150429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-80	5	-0.84	238152140	25247	79.56	9490	9570	9370	12310	6630	9470	9432.89	7.13	-3791	9696	9582	9396	9282	9096	9640	9340	79	2840	500	7000	10	1	15750000	1479	5.06	0.44	12	0.16	1855.00	21362.00	16850	20230920	-44.27	8770	20240805	7.07	13560	-30.75	20240206	8770	7.07	20240805	16850	-44.27	20230920	8770	7.07	20240805	2.38	N	036560	500	78 억	1122514	N	N	0	N	N
52	20240822	140429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	-50	5	-0.53	223492610	23687	74.64	9490	9570	9370	12310	6630	9470	9435.24	7.13	-3357	9696	9582	9396	9282	9096	9640	9340	79	2840	500	7000	10	1	15750000	1484	5.08	0.44	12	0.15	1855.00	21362.00	16850	20230920	-44.09	8770	20240805	7.41	13560	-30.53	20240206	8770	7.41	20240805	16850	-44.09	20230920	8770	7.41	20240805	2.38	N	036560	500	78 억	1122514	N	N	0	N	N
53	20240822	130427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	-90	5	-0.95	216825270	22977	72.40	9490	9570	9370	12310	6630	9470	9436.62	7.13	-3486	9696	9582	9396	9282	9096	9640	9340	79	2840	500	7000	10	1	15750000	1477	5.06	0.44	12	0.15	1855.00	21362.00	16850	20230920	-44.33	8770	20240805	6.96	13560	-30.83	20240206	8770	6.96	20240805	16850	-44.33	20230920	8770	6.96	20240805	2.38	N	036560	500	78 억	1122514	N	N	0	N	N
54	20240822	120431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	-60	5	-0.63	189755640	20093	63.32	9490	9570	9370	12310	6630	9470	9443.87	7.13	-3313	9696	9582	9396	9282	9096	9640	9340	79	2840	500	7000	10	1	15750000	1482	5.07	0.44	12	0.13	1855.00	21362.00	16850	20230920	-44.15	8770	20240805	7.30	13560	-30.60	20240206	8770	7.30	20240805	16850	-44.15	20230920	8770	7.30	20240805	2.38	N	036560	500	78 억	1122514	N	N	0	N	N
55	20240822	110426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	-50	5	-0.53	175422850	18574	58.53	9490	9570	9370	12310	6630	9470	9444.54	7.13	-2437	9696	9582	9396	9282	9096	9640	9340	79	2840	500	7000	10	1	15750000	1484	5.08	0.44	12	0.12	1855.00	21362.00	16850	20230920	-44.09	8770	20240805	7.41	13560	-30.53	20240206	8770	7.41	20240805	16850	-44.09	20230920	8770	7.41	20240805	2.38	N	036560	500	78 억	1122514	N	N	0	N	N
56	20240822	100426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	20	2	0.21	59679170	6273	19.77	9490	9570	9470	12310	6630	9470	9513.66	7.13	-1923	9696	9582	9396	9282	9096	9640	9340	79	2840	500	7000	10	1	15750000	1495	5.12	0.44	12	0.04	1855.00	21362.00	16850	20230920	-43.68	8770	20240805	8.21	13560	-30.01	20240206	8770	8.21	20240805	16850	-43.68	20230920	8770	8.21	20240805	2.38	N	036560	500	78 억	1122514	N	N	0	N	N
57	20240822	090426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9540	70	2	0.74	3935010	414	1.30	9490	9540	9470	12310	6630	9470	9504.86	7.13	-86	9696	9582	9396	9282	9096	9640	9340	79	2840	500	7000	10	1	15750000	1503	5.14	0.45	12	0.00	1855.00	21362.00	16850	20230920	-43.38	8770	20240805	8.78	13560	-29.65	20240206	8770	8.78	20240805	16850	-43.38	20230920	8770	8.78	20240805	2.38	N	036560	500	78 억	1122514	N	N	0	N	N
58	20240821	160425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9470	70	2	0.74	297691050	31634	103.63	9380	9510	9210	12220	6580	9400	9410.48	7.04	10985	9580	9490	9380	9290	9180	9535	9335	79	2820	500	6950	10	1	15750000	1492	5.11	0.44	12	0.20	1855.00	21362.00	16850	20230920	-43.80	8770	20240805	7.98	13560	-30.16	20240206	8770	7.98	20240805	16850	-43.80	20230920	8770	7.98	20240805	2.39	N	036560	500	78 억	1109558	N	N	238	N	N
59	20240821	150429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	40	2	0.43	284817490	30272	99.16	9380	9510	9210	12220	6580	9400	9408.61	7.04	10960	9580	9490	9380	9290	9180	9535	9335	79	2820	500	6950	10	1	15750000	1487	5.09	0.44	12	0.19	1855.00	21362.00	16850	20230920	-43.98	8770	20240805	7.64	13560	-30.38	20240206	8770	7.64	20240805	16850	-43.98	20230920	8770	7.64	20240805	2.39	N	036560	500	78 억	1109558	N	N	238	N	N
60	20240821	140425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	20	2	0.21	211184880	22461	73.58	9380	9510	9210	12220	6580	9400	9402.29	7.04	5197	9580	9490	9380	9290	9180	9535	9335	79	2820	500	6950	10	1	15750000	1484	5.08	0.44	12	0.14	1855.00	21362.00	16850	20230920	-44.09	8770	20240805	7.41	13560	-30.53	20240206	8770	7.41	20240805	16850	-44.09	20230920	8770	7.41	20240805	2.39	N	036560	500	78 억	1109558	N	N	238	N	N
61	20240821	130427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	60	2	0.64	167167900	17782	58.25	9380	9510	9210	12220	6580	9400	9400.96	7.04	5641	9580	9490	9380	9290	9180	9535	9335	79	2820	500	6950	10	1	15750000	1490	5.10	0.44	12	0.11	1855.00	21362.00	16850	20230920	-43.86	8770	20240805	7.87	13560	-30.24	20240206	8770	7.87	20240805	16850	-43.86	20230920	8770	7.87	20240805	2.39	N	036560	500	78 억	1109558	N	N	238	N	N
62	20240821	120431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	10	2	0.11	151965610	16171	52.97	9380	9510	9210	12220	6580	9400	9397.42	7.04	4427	9580	9490	9380	9290	9180	9535	9335	79	2820	500	6950	10	1	15750000	1482	5.07	0.44	12	0.10	1855.00	21362.00	16850	20230920	-44.15	8770	20240805	7.30	13560	-30.60	20240206	8770	7.30	20240805	16850	-44.15	20230920	8770	7.30	20240805	2.39	N	036560	500	78 억	1109558	N	N	238	N	N
63	20240821	110424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-10	5	-0.11	113724550	12095	39.62	9380	9510	9210	12220	6580	9400	9402.61	7.04	3245	9580	9490	9380	9290	9180	9535	9335	79	2820	500	6950	10	1	15750000	1479	5.06	0.44	12	0.08	1855.00	21362.00	16850	20230920	-44.27	8770	20240805	7.07	13560	-30.75	20240206	8770	7.07	20240805	16850	-44.27	20230920	8770	7.07	20240805	2.39	N	036560	500	78 억	1109558	N	N	238	N	N
64	20240821	100429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	40	2	0.43	81965220	8721	28.57	9380	9510	9210	12220	6580	9400	9398.60	7.04	1674	9580	9490	9380	9290	9180	9535	9335	79	2820	500	6950	10	1	15750000	1487	5.09	0.44	12	0.06	1855.00	21362.00	16850	20230920	-43.98	8770	20240805	7.64	13560	-30.38	20240206	8770	7.64	20240805	16850	-43.98	20230920	8770	7.64	20240805	2.39	N	036560	500	78 억	1109558	N	N	238	N	N
65	20240821	090426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9510	110	2	1.17	25416930	2705	8.86	9380	9510	9210	12220	6580	9400	9396.28	7.04	129	9580	9490	9380	9290	9180	9535	9335	79	2820	500	6950	10	1	15750000	1498	5.13	0.45	12	0.02	1855.00	21362.00	16850	20230920	-43.56	8770	20240805	8.44	13560	-29.87	20240206	8770	8.44	20240805	16850	-43.56	20230920	8770	8.44	20240805	2.39	N	036560	500	78 억	1109558	N	N	238	N	N
66	20240820	160421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	140	2	1.51	287007950	30527	138.16	9270	9470	9270	12030	6490	9260	9401.77	6.98	9771	9420	9340	9270	9190	9120	9305	9155	79	2770	500	6850	10	1	15750000	1481	5.07	0.44	12	0.19	1855.00	21362.00	16850	20230920	-44.21	8770	20240805	7.18	13560	-30.68	20240206	8770	7.18	20240805	16850	-44.21	20230920	8770	7.18	20240805	2.41	N	036560	500	78 억	1099904	N	N	238	N	N
67	20240820	150424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	160	2	1.73	273239450	29064	131.54	9270	9470	9270	12030	6490	9260	9401.30	6.98	9579	9420	9340	9270	9190	9120	9305	9155	79	2770	500	6850	10	1	15750000	1484	5.08	0.44	12	0.18	1855.00	21362.00	16850	20230920	-44.09	8770	20240805	7.41	13560	-30.53	20240206	8770	7.41	20240805	16850	-44.09	20230920	8770	7.41	20240805	2.41	N	036560	500	78 억	1099904	N	N	39	N	N
68	20240820	140426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9430	170	2	1.84	257845910	27433	124.16	9270	9470	9270	12030	6490	9260	9399.11	6.98	9424	9420	9340	9270	9190	9120	9305	9155	79	2770	500	6850	10	1	15750000	1485	5.08	0.44	12	0.17	1855.00	21362.00	16850	20230920	-44.04	8770	20240805	7.53	13560	-30.46	20240206	8770	7.53	20240805	16850	-44.04	20230920	8770	7.53	20240805	2.41	N	036560	500	78 억	1099904	N	N	39	N	N
69	20240820	130425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	160	2	1.73	227935720	24264	109.82	9270	9470	9270	12030	6490	9260	9393.99	6.98	9242	9420	9340	9270	9190	9120	9305	9155	79	2770	500	6850	10	1	15750000	1484	5.08	0.44	12	0.15	1855.00	21362.00	16850	20230920	-44.09	8770	20240805	7.41	13560	-30.53	20240206	8770	7.41	20240805	16850	-44.09	20230920	8770	7.41	20240805	2.41	N	036560	500	78 억	1099904	N	N	39	N	N
70	20240820	120426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	200	2	2.16	187494510	19971	90.39	9270	9470	9270	12030	6490	9260	9388.34	6.98	9305	9420	9340	9270	9190	9120	9305	9155	79	2770	500	6850	10	1	15750000	1490	5.10	0.44	12	0.13	1855.00	21362.00	16850	20230920	-43.86	8770	20240805	7.87	13560	-30.24	20240206	8770	7.87	20240805	16850	-43.86	20230920	8770	7.87	20240805	2.41	N	036560	500	78 억	1099904	N	N	39	N	N
71	20240820	110423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	150	2	1.62	156527300	16697	75.57	9270	9450	9270	12030	6490	9260	9374.58	6.98	7653	9420	9340	9270	9190	9120	9305	9155	79	2770	500	6850	10	1	15750000	1482	5.07	0.44	12	0.11	1855.00	21362.00	16850	20230920	-44.15	8770	20240805	7.30	13560	-30.60	20240206	8770	7.30	20240805	16850	-44.15	20230920	8770	7.30	20240805	2.41	N	036560	500	78 억	1099904	N	N	39	N	N
72	20240820	100421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	150	2	1.62	103478260	11061	50.06	9270	9420	9270	12030	6490	9260	9355.24	6.98	4126	9420	9340	9270	9190	9120	9305	9155	79	2770	500	6850	10	1	15750000	1482	5.07	0.44	12	0.07	1855.00	21362.00	16850	20230920	-44.15	8770	20240805	7.30	13560	-30.60	20240206	8770	7.30	20240805	16850	-44.15	20230920	8770	7.30	20240805	2.41	N	036560	500	78 억	1099904	N	N	39	N	N
73	20240820	090424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	80	2	0.86	22651110	2443	11.06	9270	9350	9270	12030	6490	9260	9271.84	6.98	1066	9420	9340	9270	9190	9120	9305	9155	79	2770	500	6850	10	1	15750000	1471	5.04	0.44	12	0.02	1855.00	21362.00	16850	20230920	-44.57	8770	20240805	6.50	13560	-31.12	20240206	8770	6.50	20240805	16850	-44.57	20230920	8770	6.50	20240805	2.41	N	036560	500	78 억	1099904	N	N	39	N	N
74	20240819	160418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	-60	5	-0.64	204934150	22094	64.42	9320	9350	9200	12110	6530	9320	9275.39	6.99	-1497	9433	9376	9303	9246	9173	9405	9275	79	2790	500	6890	10	1	15750000	1458	4.99	0.43	12	0.14	1855.00	21362.00	16850	20230920	-45.04	8770	20240805	5.59	13560	-31.71	20240206	8770	5.59	20240805	16850	-45.04	20230920	8770	5.59	20240805	2.44	N	036560	500	78 억	1101335	N	N	39	N	N
75	20240819	150421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	-20	5	-0.21	183214320	19751	57.59	9320	9350	9200	12110	6530	9320	9275.97	6.99	-1586	9433	9376	9303	9246	9173	9405	9275	79	2790	500	6890	10	1	15750000	1465	5.01	0.44	12	0.13	1855.00	21362.00	16850	20230920	-44.81	8770	20240805	6.04	13560	-31.42	20240206	8770	6.04	20240805	16850	-44.81	20230920	8770	6.04	20240805	2.44	N	036560	500	78 억	1101335	N	N	21	N	N
76	20240819	140423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	0	3	0.00	163652390	17649	51.46	9320	9350	9200	12110	6530	9320	9272.33	6.99	-1106	9433	9376	9303	9246	9173	9405	9275	79	2790	500	6890	10	1	15750000	1468	5.02	0.44	12	0.11	1855.00	21362.00	16850	20230920	-44.69	8770	20240805	6.27	13560	-31.27	20240206	8770	6.27	20240805	16850	-44.69	20230920	8770	6.27	20240805	2.44	N	036560	500	78 억	1101335	N	N	21	N	N
77	20240819	130421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	20	2	0.21	148609450	16037	46.76	9320	9340	9200	12110	6530	9320	9266.31	6.99	-324	9433	9376	9303	9246	9173	9405	9275	79	2790	500	6890	10	1	15750000	1471	5.04	0.44	12	0.10	1855.00	21362.00	16850	20230920	-44.57	8770	20240805	6.50	13560	-31.12	20240206	8770	6.50	20240805	16850	-44.57	20230920	8770	6.50	20240805	2.44	N	036560	500	78 억	1101335	N	N	21	N	N
78	20240819	120420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	-20	5	-0.21	129163730	13951	40.68	9320	9320	9200	12110	6530	9320	9257.92	6.99	-39	9433	9376	9303	9246	9173	9405	9275	79	2790	500	6890	10	1	15750000	1465	5.01	0.44	12	0.09	1855.00	21362.00	16850	20230920	-44.81	8770	20240805	6.04	13560	-31.42	20240206	8770	6.04	20240805	16850	-44.81	20230920	8770	6.04	20240805	2.44	N	036560	500	78 억	1101335	N	N	21	N	N
79	20240819	110422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	-50	5	-0.54	64761550	6977	20.34	9320	9320	9220	12110	6530	9320	9281.57	6.99	16	9433	9376	9303	9246	9173	9405	9275	79	2790	500	6890	10	1	15750000	1460	5.00	0.43	12	0.04	1855.00	21362.00	16850	20230920	-44.99	8770	20240805	5.70	13560	-31.64	20240206	8770	5.70	20240805	16850	-44.99	20230920	8770	5.70	20240805	2.44	N	036560	500	78 억	1101335	N	N	21	N	N
80	20240819	100421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9280	-40	5	-0.43	49350180	5315	15.50	9320	9320	9220	12110	6530	9320	9284.37	6.99	1309	9433	9376	9303	9246	9173	9405	9275	79	2790	500	6890	10	1	15750000	1462	5.00	0.43	12	0.03	1855.00	21362.00	16850	20230920	-44.93	8770	20240805	5.82	13560	-31.56	20240206	8770	5.82	20240805	16850	-44.93	20230920	8770	5.82	20240805	2.44	N	036560	500	78 억	1101335	N	N	21	N	N
81	20240819	090422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	0	3	0.00	16470400	1772	5.17	9320	9320	9220	12110	6530	9320	9293.22	6.99	-86	9433	9376	9303	9246	9173	9405	9275	79	2790	500	6890	10	1	15750000	1468	5.02	0.44	12	0.01	1855.00	21362.00	16850	20230920	-44.69	8770	20240805	6.27	13560	-31.27	20240206	8770	6.27	20240805	16850	-44.69	20230920	8770	6.27	20240805	2.44	N	036560	500	78 억	1101335	N	N	21	N	N
82	20240816	160417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	100	2	1.08	317867330	34164	121.95	9230	9360	9230	11980	6460	9220	9304.11	6.91	13426	9333	9276	9193	9136	9053	9305	9165	79	2760	500	6820	10	1	15750000	1468	5.02	0.44	12	0.22	1855.00	21362.00	16850	20230920	-44.69	8770	20240805	6.27	13560	-31.27	20240206	8770	6.27	20240805	16850	-44.69	20230920	8770	6.27	20240805	2.45	N	036560	500	78 억	1088173	N	N	21	N	N
83	20240816	150420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	110	2	1.19	297720880	32003	114.24	9230	9360	9230	11980	6460	9220	9302.91	6.91	12963	9333	9276	9193	9136	9053	9305	9165	79	2760	500	6820	10	1	15750000	1469	5.03	0.44	12	0.20	1855.00	21362.00	16850	20230920	-44.63	8770	20240805	6.39	13560	-31.19	20240206	8770	6.39	20240805	16850	-44.63	20230920	8770	6.39	20240805	2.45	N	036560	500	78 억	1088173	N	N	0	N	N
84	20240816	140420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	100	2	1.08	254542190	27368	97.69	9230	9360	9230	11980	6460	9220	9300.72	6.91	11290	9333	9276	9193	9136	9053	9305	9165	79	2760	500	6820	10	1	15750000	1468	5.02	0.44	12	0.17	1855.00	21362.00	16850	20230920	-44.69	8770	20240805	6.27	13560	-31.27	20240206	8770	6.27	20240805	16850	-44.69	20230920	8770	6.27	20240805	2.45	N	036560	500	78 억	1088173	N	N	0	N	N
85	20240816	130422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	80	2	0.87	205720800	22123	78.97	9230	9360	9230	11980	6460	9220	9298.96	6.91	8214	9333	9276	9193	9136	9053	9305	9165	79	2760	500	6820	10	1	15750000	1465	5.01	0.44	12	0.14	1855.00	21362.00	16850	20230920	-44.81	8770	20240805	6.04	13560	-31.42	20240206	8770	6.04	20240805	16850	-44.81	20230920	8770	6.04	20240805	2.45	N	036560	500	78 억	1088173	N	N	0	N	N
86	20240816	120421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	100	2	1.08	175881340	18921	67.54	9230	9360	9230	11980	6460	9220	9295.56	6.91	6607	9333	9276	9193	9136	9053	9305	9165	79	2760	500	6820	10	1	15750000	1468	5.02	0.44	12	0.12	1855.00	21362.00	16850	20230920	-44.69	8770	20240805	6.27	13560	-31.27	20240206	8770	6.27	20240805	16850	-44.69	20230920	8770	6.27	20240805	2.45	N	036560	500	78 억	1088173	N	N	0	N	N
87	20240816	110422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	80	2	0.87	129216900	13908	49.64	9230	9360	9230	11980	6460	9220	9290.83	6.91	4754	9333	9276	9193	9136	9053	9305	9165	79	2760	500	6820	10	1	15750000	1465	5.01	0.44	12	0.09	1855.00	21362.00	16850	20230920	-44.81	8770	20240805	6.04	13560	-31.42	20240206	8770	6.04	20240805	16850	-44.81	20230920	8770	6.04	20240805	2.45	N	036560	500	78 억	1088173	N	N	0	N	N
88	20240816	100419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	80	2	0.87	111924200	12046	43.00	9230	9360	9230	11980	6460	9220	9291.40	6.91	4253	9333	9276	9193	9136	9053	9305	9165	79	2760	500	6820	10	1	15750000	1465	5.01	0.44	12	0.08	1855.00	21362.00	16850	20230920	-44.81	8770	20240805	6.04	13560	-31.42	20240206	8770	6.04	20240805	16850	-44.81	20230920	8770	6.04	20240805	2.45	N	036560	500	78 억	1088173	N	N	0	N	N
89	20240816	090420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	30	2	0.33	37526020	4061	14.50	9230	9340	9230	11980	6460	9220	9240.59	6.91	2889	9333	9276	9193	9136	9053	9305	9165	79	2760	500	6820	10	1	15750000	1457	4.99	0.43	12	0.03	1855.00	21362.00	16850	20230920	-45.10	8770	20240805	5.47	13560	-31.78	20240206	8770	5.47	20240805	16850	-45.10	20230920	8770	5.47	20240805	2.45	N	036560	500	78 억	1088173	N	N	0	N	N
90	20240814	160421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9220	110	2	1.21	257285120	27990	112.31	9160	9250	9110	11840	6380	9110	9191.49	6.84	10722	9263	9186	9093	9016	8923	9140	8970	79	2730	500	6740	10	1	15750000	1452	4.97	0.43	12	0.18	1855.00	21362.00	16850	20230920	-45.28	8770	20240805	5.13	13560	-32.01	20240206	8770	5.13	20240805	16850	-45.28	20230920	8770	5.13	20240805	2.48	N	036560	500	78 억	1077901	N	N	0	N	N
91	20240814	150419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9210	100	2	1.10	202684250	22063	88.53	9160	9250	9110	11840	6380	9110	9186.61	6.84	6820	9263	9186	9093	9016	8923	9140	8970	79	2730	500	6740	10	1	15750000	1451	4.96	0.43	12	0.14	1855.00	21362.00	16850	20230920	-45.34	8770	20240805	5.02	13560	-32.08	20240206	8770	5.02	20240805	16850	-45.34	20230920	8770	5.02	20240805	2.48	N	036560	500	78 억	1077901	N	N	0	N	N
92	20240814	140426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9180	70	2	0.77	176453510	19210	77.08	9160	9250	9110	11840	6380	9110	9185.50	6.84	5824	9263	9186	9093	9016	8923	9140	8970	79	2730	500	6740	10	1	15750000	1446	4.95	0.43	12	0.12	1855.00	21362.00	16850	20230920	-45.52	8770	20240805	4.68	13560	-32.30	20240206	8770	4.68	20240805	16850	-45.52	20230920	8770	4.68	20240805	2.48	N	036560	500	78 억	1077901	N	N	0	N	N
93	20240814	130422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9190	80	2	0.88	170607440	18573	74.53	9160	9250	9110	11840	6380	9110	9185.78	6.84	5625	9263	9186	9093	9016	8923	9140	8970	79	2730	500	6740	10	1	15750000	1447	4.95	0.43	12	0.12	1855.00	21362.00	16850	20230920	-45.46	8770	20240805	4.79	13560	-32.23	20240206	8770	4.79	20240805	16850	-45.46	20230920	8770	4.79	20240805	2.48	N	036560	500	78 억	1077901	N	N	0	N	N
94	20240814	120420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9200	90	2	0.99	164004900	17855	71.65	9160	9250	9110	11840	6380	9110	9185.38	6.84	5366	9263	9186	9093	9016	8923	9140	8970	79	2730	500	6740	10	1	15750000	1449	4.96	0.43	12	0.11	1855.00	21362.00	16850	20230920	-45.40	8770	20240805	4.90	13560	-32.15	20240206	8770	4.90	20240805	16850	-45.40	20230920	8770	4.90	20240805	2.48	N	036560	500	78 억	1077901	N	N	0	N	N
95	20240814	110418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9210	100	2	1.10	154677310	16841	67.58	9160	9250	9110	11840	6380	9110	9184.57	6.84	5165	9263	9186	9093	9016	8923	9140	8970	79	2730	500	6740	10	1	15750000	1451	4.96	0.43	12	0.11	1855.00	21362.00	16850	20230920	-45.34	8770	20240805	5.02	13560	-32.08	20240206	8770	5.02	20240805	16850	-45.34	20230920	8770	5.02	20240805	2.48	N	036560	500	78 억	1077901	N	N	0	N	N
96	20240814	100417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9230	120	2	1.32	63843830	6936	27.83	9160	9250	9160	11840	6380	9110	9204.70	6.84	2701	9263	9186	9093	9016	8923	9140	8970	79	2730	500	6740	10	1	15750000	1454	4.98	0.43	12	0.04	1855.00	21362.00	16850	20230920	-45.22	8770	20240805	5.25	13560	-31.93	20240206	8770	5.25	20240805	16850	-45.22	20230920	8770	5.25	20240805	2.48	N	036560	500	78 억	1077901	N	N	0	N	N
97	20240814	090449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9190	80	2	0.88	13963850	1520	6.10	9160	9210	9160	11840	6380	9110	9186.74	6.84	175	9263	9186	9093	9016	8923	9140	8970	79	2730	500	6740	10	1	15750000	1447	4.95	0.43	12	0.01	1855.00	21362.00	16850	20230920	-45.46	8770	20240805	4.79	13560	-32.23	20240206	8770	4.79	20240805	16850	-45.46	20230920	8770	4.79	20240805	2.48	N	036560	500	78 억	1077901	N	N	0	N	N
98	20240813	160413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9110	-30	5	-0.33	225804840	24921	88.51	9170	9170	9000	11880	6400	9140	9060.69	6.85	-1690	9266	9202	9146	9082	9026	9235	9115	79	2740	500	6760	10	1	15750000	1435	4.91	0.43	12	0.16	1855.00	21362.00	16850	20230920	-45.93	8770	20240805	3.88	13560	-32.82	20240206	8770	3.88	20240805	16850	-45.93	20230920	8770	3.88	20240805	2.34	N	036560	500	78 억	1079591	N	N	0	N	N
99	20240813	150416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9110	-30	5	-0.33	209411020	23118	82.11	9170	9170	9000	11880	6400	9140	9058.35	6.85	-1690	9266	9202	9146	9082	9026	9235	9115	79	2740	500	6760	10	1	15750000	1435	4.91	0.43	12	0.15	1855.00	21362.00	16850	20230920	-45.93	8770	20240805	3.88	13560	-32.82	20240206	8770	3.88	20240805	16850	-45.93	20230920	8770	3.88	20240805	2.34	N	036560	500	78 억	1079591	N	N	0	N	N
100	20240813	140417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	-50	5	-0.55	191115870	21109	74.97	9170	9170	9000	11880	6400	9140	9053.76	6.85	-1201	9266	9202	9146	9082	9026	9235	9115	79	2740	500	6760	10	1	15750000	1432	4.90	0.43	12	0.13	1855.00	21362.00	16850	20230920	-46.05	8770	20240805	3.65	13560	-32.96	20240206	8770	3.65	20240805	16850	-46.05	20230920	8770	3.65	20240805	2.34	N	036560	500	78 억	1079591	N	N	0	N	N
101	20240813	130418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9080	-60	5	-0.66	164757480	18200	64.64	9170	9170	9000	11880	6400	9140	9052.61	6.85	-720	9266	9202	9146	9082	9026	9235	9115	79	2740	500	6760	10	1	15750000	1430	4.89	0.43	12	0.12	1855.00	21362.00	16850	20230920	-46.11	8770	20240805	3.53	13560	-33.04	20240206	8770	3.53	20240805	16850	-46.11	20230920	8770	3.53	20240805	2.34	N	036560	500	78 억	1079591	N	N	0	N	N
102	20240813	120415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9050	-90	5	-0.98	153951100	17007	60.40	9170	9170	9000	11880	6400	9140	9052.22	6.85	-818	9266	9202	9146	9082	9026	9235	9115	79	2740	500	6760	10	1	15750000	1425	4.88	0.42	12	0.11	1855.00	21362.00	16850	20230920	-46.29	8770	20240805	3.19	13560	-33.26	20240206	8770	3.19	20240805	16850	-46.29	20230920	8770	3.19	20240805	2.34	N	036560	500	78 억	1079591	N	N	0	N	N
103	20240813	110414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9080	-60	5	-0.66	137564320	15199	53.98	9170	9170	9000	11880	6400	9140	9050.88	6.85	-681	9266	9202	9146	9082	9026	9235	9115	79	2740	500	6760	10	1	15750000	1430	4.89	0.43	12	0.10	1855.00	21362.00	16850	20230920	-46.11	8770	20240805	3.53	13560	-33.04	20240206	8770	3.53	20240805	16850	-46.11	20230920	8770	3.53	20240805	2.34	N	036560	500	78 억	1079591	N	N	0	N	N
104	20240813	100413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9050	-90	5	-0.98	108324780	11961	42.48	9170	9170	9000	11880	6400	9140	9056.50	6.85	-1226	9266	9202	9146	9082	9026	9235	9115	79	2740	500	6760	10	1	15750000	1425	4.88	0.42	12	0.08	1855.00	21362.00	16850	20230920	-46.29	8770	20240805	3.19	13560	-33.26	20240206	8770	3.19	20240805	16850	-46.29	20230920	8770	3.19	20240805	2.34	N	036560	500	78 억	1079591	N	N	0	N	N
105	20240813	090416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	0	3	0.00	3723390	407	1.45	9170	9170	9140	11880	6400	9140	9148.38	6.85	98	9266	9202	9146	9082	9026	9235	9115	79	2740	500	6760	10	1	15750000	1440	4.93	0.43	12	0.00	1855.00	21362.00	16850	20230920	-45.76	8770	20240805	4.22	13560	-32.60	20240206	8770	4.22	20240805	16850	-45.76	20230920	8770	4.22	20240805	2.34	N	036560	500	78 억	1079591	N	N	0	N	N
106	20240812	160412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	40	2	0.44	254279380	27782	9.52	9120	9210	9090	11830	6370	9100	9153.09	6.85	1272	9853	9476	9213	8836	8573	9345	8705	79	2730	500	6730	10	1	15750000	1440	4.93	0.43	12	0.18	1855.00	21362.00	16850	20230920	-45.76	8770	20240805	4.22	13560	-32.60	20240206	8770	4.22	20240805	16850	-45.76	20230920	8770	4.22	20240805	2.34	N	036560	500	78 억	1078312	N	N	0	N	N
107	20240812	150415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9160	60	2	0.66	231097100	25247	8.65	9120	9210	9090	11830	6370	9100	9153.68	6.85	2510	9853	9476	9213	8836	8573	9345	8705	79	2730	500	6730	10	1	15750000	1443	4.94	0.43	12	0.16	1855.00	21362.00	16850	20230920	-45.64	8770	20240805	4.45	13560	-32.45	20240206	8770	4.45	20240805	16850	-45.64	20230920	8770	4.45	20240805	2.34	N	036560	500	78 억	1078312	N	N	0	N	N
108	20240812	140413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9190	90	2	0.99	209379530	22876	7.83	9120	9210	9090	11830	6370	9100	9153.06	6.85	2958	9853	9476	9213	8836	8573	9345	8705	79	2730	500	6730	10	1	15750000	1447	4.95	0.43	12	0.15	1855.00	21362.00	16850	20230920	-45.46	8770	20240805	4.79	13560	-32.23	20240206	8770	4.79	20240805	16850	-45.46	20230920	8770	4.79	20240805	2.34	N	036560	500	78 억	1078312	N	N	0	N	N
109	20240812	130410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9190	90	2	0.99	173183510	18934	6.48	9120	9210	9090	11830	6370	9100	9146.97	6.85	2506	9853	9476	9213	8836	8573	9345	8705	79	2730	500	6730	10	1	15750000	1447	4.95	0.43	12	0.12	1855.00	21362.00	16850	20230920	-45.46	8770	20240805	4.79	13560	-32.23	20240206	8770	4.79	20240805	16850	-45.46	20230920	8770	4.79	20240805	2.34	N	036560	500	78 억	1078312	N	N	0	N	N
110	20240812	120411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9130	30	2	0.33	133168040	14577	4.99	9120	9210	9090	11830	6370	9100	9135.76	6.85	2342	9853	9476	9213	8836	8573	9345	8705	79	2730	500	6730	10	1	15750000	1438	4.92	0.43	12	0.09	1855.00	21362.00	16850	20230920	-45.82	8770	20240805	4.10	13560	-32.67	20240206	8770	4.10	20240805	16850	-45.82	20230920	8770	4.10	20240805	2.34	N	036560	500	78 억	1078312	N	N	0	N	N
111	20240812	110410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9100	0	3	0.00	98703340	10801	3.70	9120	9210	9090	11830	6370	9100	9138.75	6.85	2105	9853	9476	9213	8836	8573	9345	8705	79	2730	500	6730	10	1	15750000	1433	4.91	0.43	12	0.07	1855.00	21362.00	16850	20230920	-45.99	8770	20240805	3.76	13560	-32.89	20240206	8770	3.76	20240805	16850	-45.99	20230920	8770	3.76	20240805	2.34	N	036560	500	78 억	1078312	N	N	0	N	N
112	20240812	100408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9120	20	2	0.22	65231050	7131	2.44	9120	9210	9090	11830	6370	9100	9148.28	6.85	209	9853	9476	9213	8836	8573	9345	8705	79	2730	500	6730	10	1	15750000	1436	4.92	0.43	12	0.05	1855.00	21362.00	16850	20230920	-45.88	8770	20240805	3.99	13560	-32.74	20240206	8770	3.99	20240805	16850	-45.88	20230920	8770	3.99	20240805	2.34	N	036560	500	78 억	1078312	N	N	0	N	N
113	20240812	090407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9170	70	2	0.77	8903670	976	0.33	9120	9170	9120	11830	6370	9100	9125.51	6.85	45	9853	9476	9213	8836	8573	9345	8705	79	2730	500	6730	10	1	15750000	1444	4.94	0.43	12	0.01	1855.00	21362.00	16850	20230920	-45.58	8770	20240805	4.56	13560	-32.37	20240206	8770	4.56	20240805	16850	-45.58	20230920	8770	4.56	20240805	2.34	N	036560	500	78 억	1078312	N	N	0	N	N
114	20240809	160406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9100	-490	5	-5.11	2666604330	291768	1001.43	9480	9590	8950	12460	6720	9590	9138.41	6.99	-24415	9763	9676	9543	9456	9323	9720	9500	79	2870	500	7090	10	1	15750000	1433	4.91	0.43	12	1.85	1855.00	21362.00	16850	20230920	-45.99	8770	20240805	3.76	13560	-32.89	20240206	8770	3.76	20240805	16850	-45.99	20230920	8770	3.76	20240805	2.44	N	036560	500	78 억	1101193	N	N	0	N	N
115	20240809	150415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9170	-420	5	-4.38	2542967480	278287	955.16	9480	9590	8950	12460	6720	9590	9136.79	6.99	-21288	9763	9676	9543	9456	9323	9720	9500	79	2870	500	7090	10	1	15750000	1444	4.94	0.43	12	1.77	1855.00	21362.00	16850	20230920	-45.58	8770	20240805	4.56	13560	-32.37	20240206	8770	4.56	20240805	16850	-45.58	20230920	8770	4.56	20240805	2.44	N	036560	500	78 억	1101193	N	N	0	N	N
116	20240809	140415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	-620	5	-6.47	1933560610	210957	724.07	9480	9590	8950	12460	6720	9590	9164.25	6.99	-43674	9763	9676	9543	9456	9323	9720	9500	79	2870	500	7090	10	1	15750000	1413	4.84	0.42	12	1.34	1855.00	21362.00	16850	20230920	-46.77	8770	20240805	2.28	13560	-33.85	20240206	8770	2.28	20240805	16850	-46.77	20230920	8770	2.28	20240805	2.44	N	036560	500	78 억	1101193	N	N	0	N	N
117	20240809	130413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9080	-510	5	-5.32	1189604550	128269	440.26	9480	9590	9050	12460	6720	9590	9272.56	6.99	-29315	9763	9676	9543	9456	9323	9720	9500	79	2870	500	7090	10	1	15750000	1430	4.89	0.43	12	0.81	1855.00	21362.00	16850	20230920	-46.11	8770	20240805	3.53	13560	-33.04	20240206	8770	3.53	20240805	16850	-46.11	20230920	8770	3.53	20240805	2.44	N	036560	500	78 억	1101193	N	N	0	N	N
118	20240809	120413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9190	-400	5	-4.17	795520670	85093	292.06	9480	9590	9160	12460	6720	9590	9346.84	6.99	-19738	9763	9676	9543	9456	9323	9720	9500	79	2870	500	7090	10	1	15750000	1447	4.95	0.43	12	0.54	1855.00	21362.00	16850	20230920	-45.46	8770	20240805	4.79	13560	-32.23	20240206	8770	4.79	20240805	16850	-45.46	20230920	8770	4.79	20240805	2.44	N	036560	500	78 억	1101193	N	N	0	N	N
119	20240809	110408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	-280	5	-2.92	518995040	55124	189.20	9480	9590	9250	12460	6720	9590	9412.80	6.99	-20407	9763	9676	9543	9456	9323	9720	9500	79	2870	500	7090	10	1	15750000	1466	5.02	0.44	12	0.35	1855.00	21362.00	16850	20230920	-44.75	8770	20240805	6.16	13560	-31.34	20240206	8770	6.16	20240805	16850	-44.75	20230920	8770	6.16	20240805	2.44	N	036560	500	78 억	1101193	N	N	0	N	N
120	20240809	100415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	-140	5	-1.46	310447420	32763	112.45	9480	9590	9350	12460	6720	9590	9473.05	6.99	-11789	9763	9676	9543	9456	9323	9720	9500	79	2870	500	7090	10	1	15750000	1488	5.09	0.44	12	0.21	1855.00	21362.00	16850	20230920	-43.92	8770	20240805	7.75	13560	-30.31	20240206	8770	7.75	20240805	16850	-43.92	20230920	8770	7.75	20240805	2.44	N	036560	500	78 억	1101193	N	N	0	N	N
121	20240809	090409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	0	3	0.00	54172540	5684	19.51	9480	9590	9480	12460	6720	9590	9522.38	6.99	1275	9763	9676	9543	9456	9323	9720	9500	79	2870	500	7090	10	1	15750000	1510	5.17	0.45	12	0.04	1855.00	21362.00	16850	20230920	-43.09	8770	20240805	9.35	13560	-29.28	20240206	8770	9.35	20240805	16850	-43.09	20230920	8770	9.35	20240805	2.44	N	036560	500	78 억	1101193	N	N	0	N	N
122	20240808	160404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	70	2	0.74	272193020	28537	30.15	9510	9630	9410	12370	6670	9520	9538.22	7.03	-9027	10006	9762	9376	9132	8746	9885	9255	79	2850	500	7040	10	1	15750000	1510	5.17	0.45	12	0.18	1855.00	21362.00	16850	20230920	-43.09	8770	20240805	9.35	13560	-29.28	20240206	8770	9.35	20240805	16850	-43.09	20230920	8770	9.35	20240805	2.67	N	036560	500	78 억	1107020	N	N	0	N	N
123	20240808	150408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	100	2	1.05	259767690	27240	28.78	9510	9630	9410	12370	6670	9520	9536.26	7.03	-7932	10006	9762	9376	9132	8746	9885	9255	79	2850	500	7040	10	1	15750000	1515	5.19	0.45	12	0.17	1855.00	21362.00	16850	20230920	-42.91	8770	20240805	9.69	13560	-29.06	20240206	8770	9.69	20240805	16850	-42.91	20230920	8770	9.69	20240805	2.67	N	036560	500	78 억	1107020	N	N	0	N	N
124	20240808	140408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	70	2	0.74	182383690	19183	20.27	9510	9600	9410	12370	6670	9520	9507.57	7.03	-3193	10006	9762	9376	9132	8746	9885	9255	79	2850	500	7040	10	1	15750000	1510	5.17	0.45	12	0.12	1855.00	21362.00	16850	20230920	-43.09	8770	20240805	9.35	13560	-29.28	20240206	8770	9.35	20240805	16850	-43.09	20230920	8770	9.35	20240805	2.67	N	036560	500	78 억	1107020	N	N	0	N	N
125	20240808	130410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	-20	5	-0.21	101352060	10694	11.30	9510	9550	9410	12370	6670	9520	9477.47	7.03	-3554	10006	9762	9376	9132	8746	9885	9255	79	2850	500	7040	10	1	15750000	1496	5.12	0.44	12	0.07	1855.00	21362.00	16850	20230920	-43.62	8770	20240805	8.32	13560	-29.94	20240206	8770	8.32	20240805	16850	-43.62	20230920	8770	8.32	20240805	2.67	N	036560	500	78 억	1107020	N	N	0	N	N
126	20240808	120413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9470	-50	5	-0.53	83509920	8813	9.31	9510	9550	9410	12370	6670	9520	9475.77	7.03	-3358	10006	9762	9376	9132	8746	9885	9255	79	2850	500	7040	10	1	15750000	1492	5.11	0.44	12	0.06	1855.00	21362.00	16850	20230920	-43.80	8770	20240805	7.98	13560	-30.16	20240206	8770	7.98	20240805	16850	-43.80	20230920	8770	7.98	20240805	2.67	N	036560	500	78 억	1107020	N	N	0	N	N
127	20240808	110409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9480	-40	5	-0.42	77707280	8200	8.66	9510	9550	9410	12370	6670	9520	9476.50	7.03	-3179	10006	9762	9376	9132	8746	9885	9255	79	2850	500	7040	10	1	15750000	1493	5.11	0.44	12	0.05	1855.00	21362.00	16850	20230920	-43.74	8770	20240805	8.10	13560	-30.09	20240206	8770	8.10	20240805	16850	-43.74	20230920	8770	8.10	20240805	2.67	N	036560	500	78 억	1107020	N	N	0	N	N
128	20240808	100408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9480	-40	5	-0.42	54434360	5736	6.06	9510	9550	9420	12370	6670	9520	9489.95	7.03	-1355	10006	9762	9376	9132	8746	9885	9255	79	2850	500	7040	10	1	15750000	1493	5.11	0.44	12	0.04	1855.00	21362.00	16850	20230920	-43.74	8770	20240805	8.10	13560	-30.09	20240206	8770	8.10	20240805	16850	-43.74	20230920	8770	8.10	20240805	2.67	N	036560	500	78 억	1107020	N	N	0	N	N
129	20240808	090405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	-20	5	-0.21	4075260	429	0.45	9510	9510	9450	12370	6670	9520	9499.44	7.03	-4	10006	9762	9376	9132	8746	9885	9255	79	2850	500	7040	10	1	15750000	1496	5.12	0.44	12	0.00	1855.00	21362.00	16850	20230920	-43.62	8770	20240805	8.32	13560	-29.94	20240206	8770	8.32	20240805	16850	-43.62	20230920	8770	8.32	20240805	2.67	N	036560	500	78 억	1107020	N	N	0	N	N
130	20240807	160400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9520	480	2	5.31	885664340	94562	32.55	8990	9620	8990	11750	6330	9040	9366.45	6.96	8186	9586	9312	9126	8852	8666	9450	8990	79	2710	500	6680	10	1	15750000	1499	5.13	0.45	12	0.60	1855.00	21362.00	16850	20230920	-43.50	8770	20240805	8.55	13560	-29.79	20240206	8770	8.55	20240805	16850	-43.50	20230920	8770	8.55	20240805	2.63	N	036560	500	78 억	1096392	N	N	13	N	N
131	20240807	150405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9540	500	2	5.53	866496530	92550	31.86	8990	9620	8990	11750	6330	9040	9362.99	6.96	8191	9586	9312	9126	8852	8666	9450	8990	79	2710	500	6680	10	1	15750000	1503	5.14	0.45	12	0.59	1855.00	21362.00	16850	20230920	-43.38	8770	20240805	8.78	13560	-29.65	20240206	8770	8.78	20240805	16850	-43.38	20230920	8770	8.78	20240805	2.63	N	036560	500	78 억	1096392	N	N	13	N	N
132	20240807	140407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9550	510	2	5.64	689903240	74133	25.52	8990	9580	8990	11750	6330	9040	9306.83	6.96	14751	9586	9312	9126	8852	8666	9450	8990	79	2710	500	6680	10	1	15750000	1504	5.15	0.45	12	0.47	1855.00	21362.00	16850	20230920	-43.32	8770	20240805	8.89	13560	-29.57	20240206	8770	8.89	20240805	16850	-43.32	20230920	8770	8.89	20240805	2.63	N	036560	500	78 억	1096392	N	N	13	N	N
133	20240807	130407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	360	2	3.98	551013850	59496	20.48	8990	9450	8990	11750	6330	9040	9261.92	6.96	14315	9586	9312	9126	8852	8666	9450	8990	79	2710	500	6680	10	1	15750000	1481	5.07	0.44	12	0.38	1855.00	21362.00	16850	20230920	-44.21	8770	20240805	7.18	13560	-30.68	20240206	8770	7.18	20240805	16850	-44.21	20230920	8770	7.18	20240805	2.63	N	036560	500	78 억	1096392	N	N	13	N	N
134	20240807	120408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	380	2	4.20	510228670	55160	18.99	8990	9450	8990	11750	6330	9040	9250.55	6.96	14242	9586	9312	9126	8852	8666	9450	8990	79	2710	500	6680	10	1	15750000	1484	5.08	0.44	12	0.35	1855.00	21362.00	16850	20230920	-44.09	8770	20240805	7.41	13560	-30.53	20240206	8770	7.41	20240805	16850	-44.09	20230920	8770	7.41	20240805	2.63	N	036560	500	78 억	1096392	N	N	13	N	N
135	20240807	110408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	360	2	3.98	396124730	43028	14.81	8990	9410	8990	11750	6330	9040	9206.79	6.96	10350	9586	9312	9126	8852	8666	9450	8990	79	2710	500	6680	10	1	15750000	1481	5.07	0.44	12	0.27	1855.00	21362.00	16850	20230920	-44.21	8770	20240805	7.18	13560	-30.68	20240206	8770	7.18	20240805	16850	-44.21	20230920	8770	7.18	20240805	2.63	N	036560	500	78 억	1096392	N	N	13	N	N
136	20240807	100402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	260	2	2.88	254606330	27887	9.60	8990	9330	8990	11750	6330	9040	9130.42	6.96	9248	9586	9312	9126	8852	8666	9450	8990	79	2710	500	6680	10	1	15750000	1465	5.01	0.44	12	0.18	1855.00	21362.00	16850	20230920	-44.81	8770	20240805	6.04	13560	-31.42	20240206	8770	6.04	20240805	16850	-44.81	20230920	8770	6.04	20240805	2.63	N	036560	500	78 억	1096392	N	N	13	N	N
137	20240807	090403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9050	10	2	0.11	35223720	3910	1.35	8990	9050	8990	11750	6330	9040	9007.37	6.96	820	9586	9312	9126	8852	8666	9450	8990	79	2710	500	6680	10	1	15750000	1425	4.88	0.42	12	0.02	1855.00	21362.00	16850	20230920	-46.29	8770	20240805	3.19	13560	-33.26	20240206	8770	3.19	20240805	16850	-46.29	20230920	8770	3.19	20240805	2.63	N	036560	500	78 억	1096392	N	N	13	N	N
138	20240806	160359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	60	2	0.67	2624258700	290025	88.68	8990	9400	8940	11670	6290	8980	9048.39	6.51	71925	10666	9822	9296	8452	7926	9560	8190	79	2690	500	6640	10	1	15750000	1424	4.87	0.42	12	1.84	1855.00	21362.00	16850	20230920	-46.35	8770	20240805	3.08	13560	-33.33	20240206	8770	3.08	20240805	16850	-46.35	20230920	8770	3.08	20240805	2.64	N	036560	500	78 억	1024636	N	N	13	N	N
139	20240806	150405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	-10	5	-0.11	2416950850	267021	81.65	8990	9400	8940	11670	6290	8980	9051.54	6.51	66902	10666	9822	9296	8452	7926	9560	8190	79	2690	500	6640	10	1	15750000	1413	4.84	0.42	12	1.70	1855.00	21362.00	16850	20230920	-46.77	8770	20240805	2.28	13560	-33.85	20240206	8770	2.28	20240805	16850	-46.77	20230920	8770	2.28	20240805	2.64	N	036560	500	78 억	1024636	N	N	92	N	N
140	20240806	140402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8990	10	2	0.11	1553790270	170892	52.26	8990	9400	8960	11670	6290	8980	9092.24	6.51	38967	10666	9822	9296	8452	7926	9560	8190	79	2690	500	6640	10	1	15750000	1416	4.85	0.42	12	1.09	1855.00	21362.00	16850	20230920	-46.65	8770	20240805	2.51	13560	-33.70	20240206	8770	2.51	20240805	16850	-46.65	20230920	8770	2.51	20240805	2.64	N	036560	500	78 억	1024636	N	N	92	N	N
141	20240806	130402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9080	100	2	1.11	956690200	104818	32.05	8990	9400	8990	11670	6290	8980	9127.16	6.51	37668	10666	9822	9296	8452	7926	9560	8190	79	2690	500	6640	10	1	15750000	1430	4.89	0.43	12	0.67	1855.00	21362.00	16850	20230920	-46.11	8770	20240805	3.53	13560	-33.04	20240206	8770	3.53	20240805	16850	-46.11	20230920	8770	3.53	20240805	2.64	N	036560	500	78 억	1024636	N	N	92	N	N
142	20240806	120405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9070	90	2	1.00	539574110	58839	17.99	8990	9400	8990	11670	6290	8980	9170.36	6.51	11478	10666	9822	9296	8452	7926	9560	8190	79	2690	500	6640	10	1	15750000	1429	4.89	0.42	12	0.37	1855.00	21362.00	16850	20230920	-46.17	8770	20240805	3.42	13560	-33.11	20240206	8770	3.42	20240805	16850	-46.17	20230920	8770	3.42	20240805	2.64	N	036560	500	78 억	1024636	N	N	92	N	N
143	20240806	110401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	160	2	1.78	458106990	49880	15.25	8990	9400	8990	11670	6290	8980	9184.19	6.51	6752	10666	9822	9296	8452	7926	9560	8190	79	2690	500	6640	10	1	15750000	1440	4.93	0.43	12	0.32	1855.00	21362.00	16850	20230920	-45.76	8770	20240805	4.22	13560	-32.60	20240206	8770	4.22	20240805	16850	-45.76	20230920	8770	4.22	20240805	2.64	N	036560	500	78 억	1024636	N	N	92	N	N
144	20240806	100400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	270	2	3.01	224985320	24351	7.45	8990	9400	8990	11670	6290	8980	9239.30	6.51	-288	10666	9822	9296	8452	7926	9560	8190	79	2690	500	6640	10	1	15750000	1457	4.99	0.43	12	0.15	1855.00	21362.00	16850	20230920	-45.10	8770	20240805	5.47	13560	-31.78	20240206	8770	5.47	20240805	16850	-45.10	20230920	8770	5.47	20240805	2.64	N	036560	500	78 억	1024636	N	N	92	N	N
145	20240806	090400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9220	240	2	2.67	23593160	2598	0.79	8990	9400	8990	11670	6290	8980	9081.39	6.51	570	10666	9822	9296	8452	7926	9560	8190	79	2690	500	6640	10	1	15750000	1452	4.97	0.43	12	0.02	1855.00	21362.00	16850	20230920	-45.28	8770	20240805	5.13	13560	-32.01	20240206	8770	5.13	20240805	16850	-45.28	20230920	8770	5.13	20240805	2.64	N	036560	500	78 억	1024636	N	N	92	N	N
146	20240805	160355	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8980	-1160	5	-11.44	3019498980	326793	919.61	10100	10140	8770	13180	7100	10140	9239.84	6.39	18488	10586	10362	10236	10012	9886	10300	9950	79	3040	500	7500	10	1	15750000	1414	4.84	0.42	12	2.07	1855.00	21362.00	16850	20230920	-46.71	8770	20240805	2.39	13560	-33.78	20240206	8770	2.39	20240805	16850	-46.71	20230920	8770	2.39	20240805	2.66	N	036560	500	78 억	1006297	N	N	90	N	N
147	20240805	150400	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9020	-1120	5	-11.05	2927932460	316610	890.96	10100	10140	8770	13180	7100	10140	9247.76	6.39	18092	10586	10362	10236	10012	9886	10300	9950	79	3040	500	7500	10	1	15750000	1421	4.86	0.42	12	2.01	1855.00	21362.00	16850	20230920	-46.47	8770	20240805	2.85	13560	-33.48	20240206	8770	2.85	20240805	16850	-46.47	20230920	8770	2.85	20240805	2.66	N	036560	500	78 억	1006297	N	N	51	N	N
148	20240805	140402	58	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9010	-1130	5	-11.14	2277502760	243829	686.15	10100	10140	8990	13180	7100	10140	9340.57	6.39	6528	10586	10362	10236	10012	9886	10300	9950	79	3040	500	7500	10	1	15750000	1419	4.86	0.42	12	1.55	1855.00	21362.00	16850	20230920	-46.53	8990	20240805	0.22	13560	-33.55	20240206	8990	0.22	20240805	16850	-46.53	20230920	8990	0.22	20240805	2.66	N	036560	500	78 억	1006297	N	N	51	N	N
149	20240805	130359	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9140	-1000	5	-9.86	1676587200	177412	499.25	10100	10140	9100	13180	7100	10140	9450.25	6.39	-11616	10586	10362	10236	10012	9886	10300	9950	79	3040	500	7500	10	1	15750000	1440	4.93	0.43	12	1.13	1855.00	21362.00	16850	20230920	-45.76	9100	20240805	0.44	13560	-32.60	20240206	9100	0.44	20240805	16850	-45.76	20230920	9100	0.44	20240805	2.66	N	036560	500	78 억	1006297	N	N	51	N	N
150	20240805	120358	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9310	-830	5	-8.19	1329778390	139725	393.19	10100	10140	9220	13180	7100	10140	9517.11	6.39	-17934	10586	10362	10236	10012	9886	10300	9950	79	3040	500	7500	10	1	15750000	1466	5.02	0.44	12	0.89	1855.00	21362.00	16850	20230920	-44.75	9220	20240805	0.98	13560	-31.34	20240206	9220	0.98	20240805	16850	-44.75	20230920	9220	0.98	20240805	2.66	N	036560	500	78 억	1006297	N	N	51	N	N
151	20240805	110403	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9250	-890	5	-8.78	1031581910	107597	302.78	10100	10140	9220	13180	7100	10140	9587.46	6.39	-28565	10586	10362	10236	10012	9886	10300	9950	79	3040	500	7500	10	1	15750000	1457	4.99	0.43	12	0.68	1855.00	21362.00	16850	20230920	-45.10	9220	20240805	0.33	13560	-31.78	20240206	9220	0.33	20240805	16850	-45.10	20230920	9220	0.33	20240805	2.66	N	036560	500	78 억	1006297	N	N	51	N	N
152	20240805	100358	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9600	-540	5	-5.33	480370310	49084	138.12	10100	10140	9600	13180	7100	10140	9786.70	6.39	-19499	10586	10362	10236	10012	9886	10300	9950	79	3040	500	7500	10	1	15750000	1512	5.18	0.45	12	0.31	1855.00	21362.00	16850	20230920	-43.03	9600	20240805	0.00	13560	-29.20	20240206	9600	0.00	20240805	16850	-43.03	20230920	9600	0.00	20240805	2.66	N	036560	500	78 억	1006297	N	N	51	N	N
153	20240805	090356	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9950	-190	5	-1.87	81334320	8115	22.84	10100	10140	9950	13180	7100	10140	10022.71	6.39	-6637	10586	10362	10236	10012	9886	10300	9950	79	3040	500	7500	10	1	15750000	1567	5.36	0.47	12	0.05	1855.00	21362.00	16850	20230920	-40.95	9950	20240805	0.00	13560	-26.62	20240206	9950	0.00	20240805	16850	-40.95	20230920	9950	0.00	20240805	2.66	N	036560	500	78 억	1006297	N	N	51	N	N
154	20240802	160352	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10140	-350	5	-3.34	362308890	35523	171.15	10370	10460	10110	13630	7350	10490	10199.37	6.46	-10798	10616	10552	10436	10372	10256	10585	10405	79	3140	500	7760	10	1	15750000	1597	5.47	0.47	12	0.23	1855.00	21362.00	16850	20230920	-39.82	10110	20240802	0.30	13560	-25.22	20240206	10110	0.30	20240802	16850	-39.82	20230920	10110	0.30	20240802	2.64	N	036560	500	78 억	1016947	N	N	51	N	N
155	20240802	150351	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10140	-350	5	-3.34	308081400	30169	145.35	10370	10460	10110	13630	7350	10490	10211.85	6.46	-10804	10616	10552	10436	10372	10256	10585	10405	79	3140	500	7760	10	1	15750000	1597	5.47	0.47	12	0.19	1855.00	21362.00	16850	20230920	-39.82	10110	20240802	0.30	13560	-25.22	20240206	10110	0.30	20240802	16850	-39.82	20230920	10110	0.30	20240802	2.64	N	036560	500	78 억	1016947	N	N	165	N	N
156	20240802	140355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	-270	5	-2.57	203225520	19843	95.60	10370	10460	10180	13630	7350	10490	10241.67	6.46	-5518	10616	10552	10436	10372	10256	10585	10405	79	3140	500	7760	10	1	15750000	1610	5.51	0.48	12	0.13	1855.00	21362.00	16850	20230920	-39.35	10170	20240731	0.49	13560	-24.63	20240206	10170	0.49	20240731	16850	-39.35	20230920	10170	0.49	20240731	2.64	N	036560	500	78 억	1016947	N	N	165	N	N
157	20240802	130354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	-230	5	-2.19	159844990	15594	75.13	10370	10460	10190	13630	7350	10490	10250.42	6.46	-3879	10616	10552	10436	10372	10256	10585	10405	79	3140	500	7760	10	1	15750000	1616	5.53	0.48	12	0.10	1855.00	21362.00	16850	20230920	-39.11	10170	20240731	0.88	13560	-24.34	20240206	10170	0.88	20240731	16850	-39.11	20230920	10170	0.88	20240731	2.64	N	036560	500	78 억	1016947	N	N	165	N	N
158	20240802	120354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	-290	5	-2.76	145542890	14196	68.39	10370	10460	10190	13630	7350	10490	10252.39	6.46	-3836	10616	10552	10436	10372	10256	10585	10405	79	3140	500	7760	10	1	15750000	1607	5.50	0.48	12	0.09	1855.00	21362.00	16850	20230920	-39.47	10170	20240731	0.29	13560	-24.78	20240206	10170	0.29	20240731	16850	-39.47	20230920	10170	0.29	20240731	2.64	N	036560	500	78 억	1016947	N	N	165	N	N
159	20240802	110354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	-240	5	-2.29	70678080	6864	33.07	10370	10460	10240	13630	7350	10490	10296.92	6.46	-2810	10616	10552	10436	10372	10256	10585	10405	79	3140	500	7760	10	1	15750000	1614	5.53	0.48	12	0.04	1855.00	21362.00	16850	20230920	-39.17	10170	20240731	0.79	13560	-24.41	20240206	10170	0.79	20240731	16850	-39.17	20230920	10170	0.79	20240731	2.64	N	036560	500	78 억	1016947	N	N	165	N	N
160	20240802	100351	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	-200	5	-1.91	43029870	4170	20.09	10370	10460	10260	13630	7350	10490	10318.91	6.46	-1596	10616	10552	10436	10372	10256	10585	10405	79	3140	500	7760	10	1	15750000	1621	5.55	0.48	12	0.03	1855.00	21362.00	16850	20230920	-38.93	10170	20240731	1.18	13560	-24.12	20240206	10170	1.18	20240731	16850	-38.93	20230920	10170	1.18	20240731	2.64	N	036560	500	78 억	1016947	N	N	165	N	N
161	20240802	090356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	-30	5	-0.29	2530470	244	1.18	10370	10460	10370	13630	7350	10490	10370.78	6.46	-47	10616	10552	10436	10372	10256	10585	10405	79	3140	500	7760	10	1	15750000	1647	5.64	0.49	12	0.00	1855.00	21362.00	16850	20230920	-37.92	10170	20240731	2.85	13560	-22.86	20240206	10170	2.85	20240731	16850	-37.92	20230920	10170	2.85	20240731	2.64	N	036560	500	78 억	1016947	N	N	165	N	N
162	20240801	160351	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	170	2	1.65	216768820	20752	42.86	10320	10500	10320	13410	7230	10320	10445.68	6.42	7014	10886	10602	10386	10102	9886	10495	9995	79	3090	500	7630	10	1	15750000	1652	5.65	0.49	12	0.13	1855.00	21362.00	16850	20230920	-37.74	10170	20240731	3.15	13560	-22.64	20240206	10170	3.15	20240731	16850	-37.74	20230920	10170	3.15	20240731	2.64	N	036560	500	78 억	1011736	N	N	165	N	N
163	20240801	150400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10440	120	2	1.16	209847060	20091	41.49	10320	10500	10320	13410	7230	10320	10444.83	6.42	6581	10886	10602	10386	10102	9886	10495	9995	79	3090	500	7630	10	1	15750000	1644	5.63	0.49	12	0.13	1855.00	21362.00	16850	20230920	-38.04	10170	20240731	2.65	13560	-23.01	20240206	10170	2.65	20240731	16850	-38.04	20230920	10170	2.65	20240731	2.64	N	036560	500	78 억	1011736	N	N	25	N	N
164	20240801	140358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	140	2	1.36	163645490	15679	32.38	10320	10500	10320	13410	7230	10320	10437.24	6.42	5614	10886	10602	10386	10102	9886	10495	9995	79	3090	500	7630	10	1	15750000	1647	5.64	0.49	12	0.10	1855.00	21362.00	16850	20230920	-37.92	10170	20240731	2.85	13560	-22.86	20240206	10170	2.85	20240731	16850	-37.92	20230920	10170	2.85	20240731	2.64	N	036560	500	78 억	1011736	N	N	25	N	N
165	20240801	130353	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	160	2	1.55	131276140	12584	25.99	10320	10500	10320	13410	7230	10320	10431.99	6.42	5072	10886	10602	10386	10102	9886	10495	9995	79	3090	500	7630	10	1	15750000	1651	5.65	0.49	12	0.08	1855.00	21362.00	16850	20230920	-37.80	10170	20240731	3.05	13560	-22.71	20240206	10170	3.05	20240731	16850	-37.80	20230920	10170	3.05	20240731	2.64	N	036560	500	78 억	1011736	N	N	25	N	N
166	20240801	120354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	130	2	1.26	106283180	10198	21.06	10320	10480	10320	13410	7230	10320	10421.96	6.42	4564	10886	10602	10386	10102	9886	10495	9995	79	3090	500	7630	10	1	15750000	1646	5.63	0.49	12	0.06	1855.00	21362.00	16850	20230920	-37.98	10170	20240731	2.75	13560	-22.94	20240206	10170	2.75	20240731	16850	-37.98	20230920	10170	2.75	20240731	2.64	N	036560	500	78 억	1011736	N	N	25	N	N
167	20240801	110356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	140	2	1.36	71639070	6886	14.22	10320	10480	10320	13410	7230	10320	10403.58	6.42	4197	10886	10602	10386	10102	9886	10495	9995	79	3090	500	7630	10	1	15750000	1647	5.64	0.49	12	0.04	1855.00	21362.00	16850	20230920	-37.92	10170	20240731	2.85	13560	-22.86	20240206	10170	2.85	20240731	16850	-37.92	20230920	10170	2.85	20240731	2.64	N	036560	500	78 억	1011736	N	N	25	N	N
168	20240801	100354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10380	60	2	0.58	9253980	892	1.84	10320	10430	10320	13410	7230	10320	10374.42	6.42	-180	10886	10602	10386	10102	9886	10495	9995	79	3090	500	7630	10	1	15750000	1635	5.60	0.49	12	0.01	1855.00	21362.00	16850	20230920	-38.40	10170	20240731	2.06	13560	-23.45	20240206	10170	2.06	20240731	16850	-38.40	20230920	10170	2.06	20240731	2.64	N	036560	500	78 억	1011736	N	N	25	N	N
169	20240801	090348	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	110	2	1.07	457380	44	0.09	10320	10430	10320	13410	7230	10320	10395.00	6.42	-36	10886	10602	10386	10102	9886	10495	9995	79	3090	500	7630	10	1	15750000	1643	5.62	0.49	12	0.00	1855.00	21362.00	16850	20230920	-38.10	10170	20240731	2.56	13560	-23.08	20240206	10170	2.56	20240731	16850	-38.10	20230920	10170	2.56	20240731	2.64	N	036560	500	78 억	1011736	N	N	25	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History