KissMeData/104460/price/prices-20240801.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	shortOverheated
2	20240830	160751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12190	380	2	3.22	426422650	35509	70.23	11810	12240	11810	15350	8270	11810	12008.86	2.94	11867	12410	12110	11930	11630	11450	12020	11540	54	3540	500	8500	10	1	10713625	1306	22.91	1.11	12	0.33	532.00	11009.00	26400	20231213	-53.83	10800	20240805	12.87	25150	-51.53	20240412	10800	12.87	20240805	26400	-53.83	20231213	10800	12.87	20240805	0.94	N	104460	500	53 억	314492	N	N	0	N	N
3	20240830	150757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12090	280	2	2.37	411213380	34260	67.76	11810	12240	11810	15350	8270	11810	12002.73	2.94	12002	12410	12110	11930	11630	11450	12020	11540	54	3540	500	8500	10	1	10713625	1295	22.73	1.10	12	0.32	532.00	11009.00	26400	20231213	-54.20	10800	20240805	11.94	25150	-51.93	20240412	10800	11.94	20240805	26400	-54.20	20231213	10800	11.94	20240805	0.94	N	104460	500	53 억	314492	N	N	0	N	N
4	20240830	140757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	130	2	1.10	298270950	24795	49.04	11810	12240	11810	15350	8270	11810	12029.48	2.94	6745	12410	12110	11930	11630	11450	12020	11540	54	3540	500	8500	10	1	10713625	1279	22.44	1.08	12	0.23	532.00	11009.00	26400	20231213	-54.77	10800	20240805	10.56	25150	-52.52	20240412	10800	10.56	20240805	26400	-54.77	20231213	10800	10.56	20240805	0.94	N	104460	500	53 억	314492	N	N	0	N	N
5	20240830	130752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11930	120	2	1.02	265246710	22024	43.56	11810	12240	11810	15350	8270	11810	12043.53	2.94	5365	12410	12110	11930	11630	11450	12020	11540	54	3540	500	8500	10	1	10713625	1278	22.42	1.08	12	0.21	532.00	11009.00	26400	20231213	-54.81	10800	20240805	10.46	25150	-52.56	20240412	10800	10.46	20240805	26400	-54.81	20231213	10800	10.46	20240805	0.94	N	104460	500	53 억	314492	N	N	0	N	N
6	20240830	120756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	240	2	2.03	215161900	17830	35.26	11810	12240	11810	15350	8270	11810	12067.41	2.94	4589	12410	12110	11930	11630	11450	12020	11540	54	3540	500	8500	10	1	10713625	1291	22.65	1.09	12	0.17	532.00	11009.00	26400	20231213	-54.36	10800	20240805	11.57	25150	-52.09	20240412	10800	11.57	20240805	26400	-54.36	20231213	10800	11.57	20240805	0.94	N	104460	500	53 억	314492	N	N	0	N	N
7	20240830	110803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12040	230	2	1.95	193723470	16048	31.74	11810	12240	11810	15350	8270	11810	12071.50	2.94	4149	12410	12110	11930	11630	11450	12020	11540	54	3540	500	8500	10	1	10713625	1290	22.63	1.09	12	0.15	532.00	11009.00	26400	20231213	-54.39	10800	20240805	11.48	25150	-52.13	20240412	10800	11.48	20240805	26400	-54.39	20231213	10800	11.48	20240805	0.94	N	104460	500	53 억	314492	N	N	0	N	N
8	20240830	100759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	410	2	3.47	139337780	11565	22.87	11810	12240	11810	15350	8270	11810	12048.23	2.94	5422	12410	12110	11930	11630	11450	12020	11540	54	3540	500	8500	10	1	10713625	1309	22.97	1.11	12	0.11	532.00	11009.00	26400	20231213	-53.71	10800	20240805	13.15	25150	-51.41	20240412	10800	13.15	20240805	26400	-53.71	20231213	10800	13.15	20240805	0.94	N	104460	500	53 억	314492	N	N	0	N	N
9	20240830	090801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11810	0	3	0.00	2267520	192	0.38	11810	11810	11810	15350	8270	11810	11810.00	2.94	174	12410	12110	11930	11630	11450	12020	11540	54	3540	500	8500	10	1	10713625	1265	22.20	1.07	12	0.00	532.00	11009.00	26400	20231213	-55.27	10800	20240805	9.35	25150	-53.04	20240412	10800	9.35	20240805	26400	-55.27	20231213	10800	9.35	20240805	0.94	N	104460	500	53 억	314492	N	N	0	N	N
10	20240829	160801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11810	-530	5	-4.29	601564610	50552	134.49	12220	12230	11750	16040	8640	12340	11899.92	2.86	7680	13006	12672	12386	12052	11766	12530	11910	54	3700	500	8880	10	1	10713625	1265	22.20	1.07	12	0.47	532.00	11009.00	26400	20231213	-55.27	10800	20240805	9.35	25150	-53.04	20240412	10800	9.35	20240805	26400	-55.27	20231213	10800	9.35	20240805	0.92	N	104460	500	53 억	306896	N	N	1	N	N
11	20240829	150809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11810	-530	5	-4.29	579120190	48648	129.43	12220	12230	11750	16040	8640	12340	11904.30	2.86	7613	13006	12672	12386	12052	11766	12530	11910	54	3700	500	8880	10	1	10713625	1265	22.20	1.07	12	0.45	532.00	11009.00	26400	20231213	-55.27	10800	20240805	9.35	25150	-53.04	20240412	10800	9.35	20240805	26400	-55.27	20231213	10800	9.35	20240805	0.92	N	104460	500	53 억	306896	N	N	1	N	N
12	20240829	140810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	-450	5	-3.65	462712960	38778	103.17	12220	12230	11800	16040	8640	12340	11932.36	2.86	5899	13006	12672	12386	12052	11766	12530	11910	54	3700	500	8880	10	1	10713625	1274	22.35	1.08	12	0.36	532.00	11009.00	26400	20231213	-54.96	10800	20240805	10.09	25150	-52.72	20240412	10800	10.09	20240805	26400	-54.96	20231213	10800	10.09	20240805	0.92	N	104460	500	53 억	306896	N	N	1	N	N
13	20240829	130811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	-460	5	-3.73	415464640	34806	92.60	12220	12230	11800	16040	8640	12340	11936.58	2.86	6067	13006	12672	12386	12052	11766	12530	11910	54	3700	500	8880	10	1	10713625	1273	22.33	1.08	12	0.32	532.00	11009.00	26400	20231213	-55.00	10800	20240805	10.00	25150	-52.76	20240412	10800	10.00	20240805	26400	-55.00	20231213	10800	10.00	20240805	0.92	N	104460	500	53 억	306896	N	N	1	N	N
14	20240829	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	-350	5	-2.84	278872740	23271	61.91	12220	12230	11820	16040	8640	12340	11983.70	2.86	722	13006	12672	12386	12052	11766	12530	11910	54	3700	500	8880	10	1	10713625	1285	22.54	1.09	12	0.22	532.00	11009.00	26400	20231213	-54.58	10800	20240805	11.02	25150	-52.33	20240412	10800	11.02	20240805	26400	-54.58	20231213	10800	11.02	20240805	0.92	N	104460	500	53 억	306896	N	N	1	N	N
15	20240829	110809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	-470	5	-3.81	262805160	21929	58.34	12220	12230	11820	16040	8640	12340	11984.37	2.86	1761	13006	12672	12386	12052	11766	12530	11910	54	3700	500	8880	10	1	10713625	1272	22.31	1.08	12	0.20	532.00	11009.00	26400	20231213	-55.04	10800	20240805	9.91	25150	-52.80	20240412	10800	9.91	20240805	26400	-55.04	20231213	10800	9.91	20240805	0.92	N	104460	500	53 억	306896	N	N	1	N	N
16	20240829	100804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12080	-260	5	-2.11	94966660	7868	20.93	12220	12230	12030	16040	8640	12340	12069.99	2.86	512	13006	12672	12386	12052	11766	12530	11910	54	3700	500	8880	10	1	10713625	1294	22.71	1.10	12	0.07	532.00	11009.00	26400	20231213	-54.24	10800	20240805	11.85	25150	-51.97	20240412	10800	11.85	20240805	26400	-54.24	20231213	10800	11.85	20240805	0.92	N	104460	500	53 억	306896	N	N	1	N	N
17	20240829	090808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12160	-180	5	-1.46	14045580	1159	3.08	12220	12230	12080	16040	8640	12340	12118.71	2.86	55	13006	12672	12386	12052	11766	12530	11910	54	3700	500	8880	10	1	10713625	1303	22.86	1.10	12	0.01	532.00	11009.00	26400	20231213	-53.94	10800	20240805	12.59	25150	-51.65	20240412	10800	12.59	20240805	26400	-53.94	20231213	10800	12.59	20240805	0.92	N	104460	500	53 억	306896	N	N	1	N	N
18	20240828	160743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	-360	5	-2.83	464089490	37386	319.40	12700	12720	12100	16510	8890	12700	12413.65	2.98	-12470	12986	12842	12616	12472	12246	12730	12360	54	3810	500	9140	10	1	10713625	1322	23.20	1.12	12	0.35	532.00	11009.00	26400	20231213	-53.26	10800	20240805	14.26	25150	-50.93	20240412	10800	14.26	20240805	26400	-53.26	20231213	10800	14.26	20240805	0.92	N	104460	500	53 억	319323	N	N	1	N	N
19	20240828	150747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	-440	5	-3.46	452342200	36428	311.22	12700	12720	12100	16510	8890	12700	12417.43	2.98	-12282	12986	12842	12616	12472	12246	12730	12360	54	3810	500	9140	10	1	10713625	1313	23.05	1.11	12	0.34	532.00	11009.00	26400	20231213	-53.56	10800	20240805	13.52	25150	-51.25	20240412	10800	13.52	20240805	26400	-53.56	20231213	10800	13.52	20240805	0.92	N	104460	500	53 억	319323	N	N	0	N	N
20	20240828	140751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	-480	5	-3.78	367733080	29512	252.13	12700	12720	12220	16510	8890	12700	12460.46	2.98	-12403	12986	12842	12616	12472	12246	12730	12360	54	3810	500	9140	10	1	10713625	1309	22.97	1.11	12	0.28	532.00	11009.00	26400	20231213	-53.71	10800	20240805	13.15	25150	-51.41	20240412	10800	13.15	20240805	26400	-53.71	20231213	10800	13.15	20240805	0.92	N	104460	500	53 억	319323	N	N	0	N	N
21	20240828	130747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12410	-290	5	-2.28	286962380	22955	196.11	12700	12720	12370	16510	8890	12700	12501.08	2.98	-8898	12986	12842	12616	12472	12246	12730	12360	54	3810	500	9140	10	1	10713625	1330	23.33	1.13	12	0.21	532.00	11009.00	26400	20231213	-52.99	10800	20240805	14.91	25150	-50.66	20240412	10800	14.91	20240805	26400	-52.99	20231213	10800	14.91	20240805	0.92	N	104460	500	53 억	319323	N	N	0	N	N
22	20240828	120745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12420	-280	5	-2.20	221076180	17643	150.73	12700	12720	12370	16510	8890	12700	12530.53	2.98	-9060	12986	12842	12616	12472	12246	12730	12360	54	3810	500	9140	10	1	10713625	1331	23.35	1.13	12	0.16	532.00	11009.00	26400	20231213	-52.95	10800	20240805	15.00	25150	-50.62	20240412	10800	15.00	20240805	26400	-52.95	20231213	10800	15.00	20240805	0.92	N	104460	500	53 억	319323	N	N	0	N	N
23	20240828	110745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12490	-210	5	-1.65	106564800	8445	72.15	12700	12720	12490	16510	8890	12700	12618.69	2.98	-4102	12986	12842	12616	12472	12246	12730	12360	54	3810	500	9140	10	1	10713625	1338	23.48	1.13	12	0.08	532.00	11009.00	26400	20231213	-52.69	10800	20240805	15.65	25150	-50.34	20240412	10800	15.65	20240805	26400	-52.69	20231213	10800	15.65	20240805	0.92	N	104460	500	53 억	319323	N	N	0	N	N
24	20240828	100813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	0	3	0.00	56480500	4475	38.23	12700	12720	12600	16510	8890	12700	12621.34	2.98	-856	12986	12842	12616	12472	12246	12730	12360	54	3810	500	9140	10	1	10713625	1361	23.87	1.15	12	0.04	532.00	11009.00	26400	20231213	-51.89	10800	20240805	17.59	25150	-49.50	20240412	10800	17.59	20240805	26400	-51.89	20231213	10800	17.59	20240805	0.92	N	104460	500	53 억	319323	N	N	0	N	N
25	20240828	090758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	0	3	0.00	329350	26	0.22	12700	12720	12610	16510	8890	12700	12667.31	2.98	-8	12986	12842	12616	12472	12246	12730	12360	54	3810	500	9140	10	1	10713625	1361	23.87	1.15	12	0.00	532.00	11009.00	26400	20231213	-51.89	10800	20240805	17.59	25150	-49.50	20240412	10800	17.59	20240805	26400	-51.89	20231213	10800	17.59	20240805	0.92	N	104460	500	53 억	319323	N	N	0	N	N
26	20240827	160743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	-50	5	-0.39	146662570	11702	158.93	12760	12760	12390	16570	8930	12750	12533.12	2.99	-1161	13116	12932	12716	12532	12316	13025	12625	54	3820	500	9180	10	1	10713625	1361	23.87	1.15	12	0.11	532.00	11009.00	26400	20231213	-51.89	10800	20240805	17.59	25150	-49.50	20240412	10800	17.59	20240805	26400	-51.89	20231213	10800	17.59	20240805	0.92	N	104460	500	53 억	320505	N	N	0	N	N
27	20240827	150746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	-150	5	-1.18	128509510	10269	139.47	12760	12760	12390	16570	8930	12750	12514.32	2.99	-552	13116	12932	12716	12532	12316	13025	12625	54	3820	500	9180	10	1	10713625	1350	23.68	1.14	12	0.10	532.00	11009.00	26400	20231213	-52.27	10800	20240805	16.67	25150	-49.90	20240412	10800	16.67	20240805	26400	-52.27	20231213	10800	16.67	20240805	0.92	N	104460	500	53 억	320505	N	N	0	N	N
28	20240827	140748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12580	-170	5	-1.33	87737960	7019	95.33	12760	12760	12390	16570	8930	12750	12500.07	2.99	-518	13116	12932	12716	12532	12316	13025	12625	54	3820	500	9180	10	1	10713625	1348	23.65	1.14	12	0.07	532.00	11009.00	26400	20231213	-52.35	10800	20240805	16.48	25150	-49.98	20240412	10800	16.48	20240805	26400	-52.35	20231213	10800	16.48	20240805	0.92	N	104460	500	53 억	320505	N	N	0	N	N
29	20240827	130751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12520	-230	5	-1.80	80044990	6406	87.00	12760	12760	12390	16570	8930	12750	12495.32	2.99	-341	13116	12932	12716	12532	12316	13025	12625	54	3820	500	9180	10	1	10713625	1341	23.53	1.14	12	0.06	532.00	11009.00	26400	20231213	-52.58	10800	20240805	15.93	25150	-50.22	20240412	10800	15.93	20240805	26400	-52.58	20231213	10800	15.93	20240805	0.92	N	104460	500	53 억	320505	N	N	0	N	N
30	20240827	120753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12520	-230	5	-1.80	50490690	4040	54.87	12760	12760	12390	16570	8930	12750	12497.70	2.99	-240	13116	12932	12716	12532	12316	13025	12625	54	3820	500	9180	10	1	10713625	1341	23.53	1.14	12	0.04	532.00	11009.00	26400	20231213	-52.58	10800	20240805	15.93	25150	-50.22	20240412	10800	15.93	20240805	26400	-52.58	20231213	10800	15.93	20240805	0.92	N	104460	500	53 억	320505	N	N	0	N	N
31	20240827	110749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12500	-250	5	-1.96	47900990	3833	52.06	12760	12760	12390	16570	8930	12750	12497.00	2.99	-371	13116	12932	12716	12532	12316	13025	12625	54	3820	500	9180	10	1	10713625	1339	23.50	1.14	12	0.04	532.00	11009.00	26400	20231213	-52.65	10800	20240805	15.74	25150	-50.30	20240412	10800	15.74	20240805	26400	-52.65	20231213	10800	15.74	20240805	0.92	N	104460	500	53 억	320505	N	N	0	N	N
32	20240827	100747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12500	-250	5	-1.96	43007160	3442	46.75	12760	12760	12390	16570	8930	12750	12494.82	2.99	-528	13116	12932	12716	12532	12316	13025	12625	54	3820	500	9180	10	1	10713625	1339	23.50	1.14	12	0.03	532.00	11009.00	26400	20231213	-52.65	10800	20240805	15.74	25150	-50.30	20240412	10800	15.74	20240805	26400	-52.65	20231213	10800	15.74	20240805	0.92	N	104460	500	53 억	320505	N	N	0	N	N
33	20240827	090747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12550	-200	5	-1.57	2513400	198	2.69	12760	12760	12550	16570	8930	12750	12693.94	2.99	-128	13116	12932	12716	12532	12316	13025	12625	54	3820	500	9180	10	1	10713625	1345	23.59	1.14	12	0.00	532.00	11009.00	26400	20231213	-52.46	10800	20240805	16.20	25150	-50.10	20240412	10800	16.20	20240805	26400	-52.46	20231213	10800	16.20	20240805	0.92	N	104460	500	53 억	320505	N	N	0	N	N
34	20240826	160737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	100	2	0.79	92828880	7363	37.68	12650	12900	12500	16440	8860	12650	12607.48	3.02	-2878	13090	12870	12650	12430	12210	12980	12540	54	3790	500	9100	10	1	10713625	1366	23.97	1.16	12	0.07	532.00	11009.00	26400	20231213	-51.70	10800	20240805	18.06	25150	-49.30	20240412	10800	18.06	20240805	26400	-51.70	20231213	10800	18.06	20240805	0.96	N	104460	500	53 억	323344	N	N	0	N	N
35	20240826	150741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12660	10	2	0.08	83451200	6625	33.90	12650	12900	12500	16440	8860	12650	12596.41	3.02	-2610	13090	12870	12650	12430	12210	12980	12540	54	3790	500	9100	10	1	10713625	1356	23.80	1.15	12	0.06	532.00	11009.00	26400	20231213	-52.05	10800	20240805	17.22	25150	-49.66	20240412	10800	17.22	20240805	26400	-52.05	20231213	10800	17.22	20240805	0.96	N	104460	500	53 억	323344	N	N	0	N	N
36	20240826	140745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12680	30	2	0.24	79142140	6285	32.16	12650	12900	12500	16440	8860	12650	12592.23	3.02	-2596	13090	12870	12650	12430	12210	12980	12540	54	3790	500	9100	10	1	10713625	1358	23.83	1.15	12	0.06	532.00	11009.00	26400	20231213	-51.97	10800	20240805	17.41	25150	-49.58	20240412	10800	17.41	20240805	26400	-51.97	20231213	10800	17.41	20240805	0.96	N	104460	500	53 억	323344	N	N	0	N	N
37	20240826	130748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-20	5	-0.16	62945350	5005	25.61	12650	12900	12500	16440	8860	12650	12576.49	3.02	-2454	13090	12870	12650	12430	12210	12980	12540	54	3790	500	9100	10	1	10713625	1353	23.74	1.15	12	0.05	532.00	11009.00	26400	20231213	-52.16	10800	20240805	16.94	25150	-49.78	20240412	10800	16.94	20240805	26400	-52.16	20231213	10800	16.94	20240805	0.96	N	104460	500	53 억	323344	N	N	0	N	N
38	20240826	120742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12590	-60	5	-0.47	59450300	4728	24.19	12650	12900	12500	16440	8860	12650	12574.09	3.02	-2397	13090	12870	12650	12430	12210	12980	12540	54	3790	500	9100	10	1	10713625	1349	23.67	1.14	12	0.04	532.00	11009.00	26400	20231213	-52.31	10800	20240805	16.57	25150	-49.94	20240412	10800	16.57	20240805	26400	-52.31	20231213	10800	16.57	20240805	0.96	N	104460	500	53 억	323344	N	N	0	N	N
39	20240826	110744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-20	5	-0.16	56287220	4477	22.91	12650	12900	12500	16440	8860	12650	12572.53	3.02	-2246	13090	12870	12650	12430	12210	12980	12540	54	3790	500	9100	10	1	10713625	1353	23.74	1.15	12	0.04	532.00	11009.00	26400	20231213	-52.16	10800	20240805	16.94	25150	-49.78	20240412	10800	16.94	20240805	26400	-52.16	20231213	10800	16.94	20240805	0.96	N	104460	500	53 억	323344	N	N	0	N	N
40	20240826	100746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12610	-40	5	-0.32	38217870	3045	15.58	12650	12900	12500	16440	8860	12650	12551.02	3.02	-1936	13090	12870	12650	12430	12210	12980	12540	54	3790	500	9100	10	1	10713625	1351	23.70	1.15	12	0.03	532.00	11009.00	26400	20231213	-52.23	10800	20240805	16.76	25150	-49.86	20240412	10800	16.76	20240805	26400	-52.23	20231213	10800	16.76	20240805	0.96	N	104460	500	53 억	323344	N	N	0	N	N
41	20240826	090741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12710	60	2	0.47	2171980	170	0.87	12650	12900	12650	16440	8860	12650	12776.35	3.02	-149	13090	12870	12650	12430	12210	12980	12540	54	3790	500	9100	10	1	10713625	1362	23.89	1.15	12	0.00	532.00	11009.00	26400	20231213	-51.86	10800	20240805	17.69	25150	-49.46	20240412	10800	17.69	20240805	26400	-51.86	20231213	10800	17.69	20240805	0.96	N	104460	500	53 억	323344	N	N	0	N	N
42	20240823	160738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12650	-50	5	-0.39	247076410	19543	58.15	12580	12870	12430	16510	8890	12700	12642.71	3.00	1263	13093	12896	12743	12546	12393	12820	12470	54	3810	500	9140	10	1	10713625	1355	23.78	1.15	12	0.18	532.00	11009.00	26400	20231213	-52.08	10800	20240805	17.13	25150	-49.70	20240412	10800	17.13	20240805	26400	-52.08	20231213	10800	17.13	20240805	0.94	N	104460	500	53 억	321527	N	N	0	N	N
43	20240823	150745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12660	-40	5	-0.31	215252870	17023	50.65	12580	12870	12430	16510	8890	12700	12644.83	3.00	1332	13093	12896	12743	12546	12393	12820	12470	54	3810	500	9140	10	1	10713625	1356	23.80	1.15	12	0.16	532.00	11009.00	26400	20231213	-52.05	10800	20240805	17.22	25150	-49.66	20240412	10800	17.22	20240805	26400	-52.05	20231213	10800	17.22	20240805	0.94	N	104460	500	53 억	321527	N	N	0	N	N
44	20240823	140743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12670	-30	5	-0.24	204828950	16198	48.20	12580	12870	12430	16510	8890	12700	12645.32	3.00	1094	13093	12896	12743	12546	12393	12820	12470	54	3810	500	9140	10	1	10713625	1357	23.82	1.15	12	0.15	532.00	11009.00	26400	20231213	-52.01	10800	20240805	17.31	25150	-49.62	20240412	10800	17.31	20240805	26400	-52.01	20231213	10800	17.31	20240805	0.94	N	104460	500	53 억	321527	N	N	0	N	N
45	20240823	130743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	-80	5	-0.63	196859620	15566	46.32	12580	12870	12430	16510	8890	12700	12646.77	3.00	1073	13093	12896	12743	12546	12393	12820	12470	54	3810	500	9140	10	1	10713625	1352	23.72	1.15	12	0.15	532.00	11009.00	26400	20231213	-52.20	10800	20240805	16.85	25150	-49.82	20240412	10800	16.85	20240805	26400	-52.20	20231213	10800	16.85	20240805	0.94	N	104460	500	53 억	321527	N	N	0	N	N
46	20240823	120742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	-80	5	-0.63	185934810	14701	43.75	12580	12870	12430	16510	8890	12700	12647.77	3.00	905	13093	12896	12743	12546	12393	12820	12470	54	3810	500	9140	10	1	10713625	1352	23.72	1.15	12	0.14	532.00	11009.00	26400	20231213	-52.20	10800	20240805	16.85	25150	-49.82	20240412	10800	16.85	20240805	26400	-52.20	20231213	10800	16.85	20240805	0.94	N	104460	500	53 억	321527	N	N	0	N	N
47	20240823	110741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	-100	5	-0.79	177472760	14032	41.75	12580	12870	12430	16510	8890	12700	12647.72	3.00	1203	13093	12896	12743	12546	12393	12820	12470	54	3810	500	9140	10	1	10713625	1350	23.68	1.14	12	0.13	532.00	11009.00	26400	20231213	-52.27	10800	20240805	16.67	25150	-49.90	20240412	10800	16.67	20240805	26400	-52.27	20231213	10800	16.67	20240805	0.94	N	104460	500	53 억	321527	N	N	0	N	N
48	20240823	100743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	0	3	0.00	71862830	5659	16.84	12580	12870	12430	16510	8890	12700	12698.86	3.00	729	13093	12896	12743	12546	12393	12820	12470	54	3810	500	9140	10	1	10713625	1361	23.87	1.15	12	0.05	532.00	11009.00	26400	20231213	-51.89	10800	20240805	17.59	25150	-49.50	20240412	10800	17.59	20240805	26400	-51.89	20231213	10800	17.59	20240805	0.94	N	104460	500	53 억	321527	N	N	0	N	N
49	20240823	090743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12570	-130	5	-1.02	16577110	1323	3.94	12580	12800	12430	16510	8890	12700	12529.94	3.00	430	13093	12896	12743	12546	12393	12820	12470	54	3810	500	9140	10	1	10713625	1347	23.63	1.14	12	0.01	532.00	11009.00	26400	20231213	-52.39	10800	20240805	16.39	25150	-50.02	20240412	10800	16.39	20240805	26400	-52.39	20231213	10800	16.39	20240805	0.94	N	104460	500	53 억	321527	N	N	0	N	N
50	20240822	160737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	-120	5	-0.94	422410570	33375	178.66	12940	12940	12590	16660	8980	12820	12656.36	3.00	215	13080	12950	12830	12700	12580	12890	12640	54	3840	500	9230	10	1	10713625	1361	23.87	1.15	12	0.31	532.00	11009.00	26400	20231213	-51.89	10800	20240805	17.59	25150	-49.50	20240412	10800	17.59	20240805	26400	-51.89	20231213	10800	17.59	20240805	0.95	N	104460	500	53 억	321295	N	N	0	N	N
51	20240822	150744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	-120	5	-0.94	400918330	31683	169.60	12940	12940	12590	16660	8980	12820	12654.05	3.00	-170	13080	12950	12830	12700	12580	12890	12640	54	3840	500	9230	10	1	10713625	1361	23.87	1.15	12	0.30	532.00	11009.00	26400	20231213	-51.89	10800	20240805	17.59	25150	-49.50	20240412	10800	17.59	20240805	26400	-51.89	20231213	10800	17.59	20240805	0.95	N	104460	500	53 억	321295	N	N	0	N	N
52	20240822	140744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12690	-130	5	-1.01	367127670	29019	155.34	12940	12940	12590	16660	8980	12820	12651.29	3.00	-1338	13080	12950	12830	12700	12580	12890	12640	54	3840	500	9230	10	1	10713625	1360	23.85	1.15	12	0.27	532.00	11009.00	26400	20231213	-51.93	10800	20240805	17.50	25150	-49.54	20240412	10800	17.50	20240805	26400	-51.93	20231213	10800	17.50	20240805	0.95	N	104460	500	53 억	321295	N	N	0	N	N
53	20240822	130744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	-120	5	-0.94	348851660	27576	147.62	12940	12940	12590	16660	8980	12820	12650.55	3.00	-1634	13080	12950	12830	12700	12580	12890	12640	54	3840	500	9230	10	1	10713625	1361	23.87	1.15	12	0.26	532.00	11009.00	26400	20231213	-51.89	10800	20240805	17.59	25150	-49.50	20240412	10800	17.59	20240805	26400	-51.89	20231213	10800	17.59	20240805	0.95	N	104460	500	53 억	321295	N	N	0	N	N
54	20240822	120747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	-200	5	-1.56	289223100	22850	122.32	12940	12940	12590	16660	8980	12820	12657.47	3.00	-1892	13080	12950	12830	12700	12580	12890	12640	54	3840	500	9230	10	1	10713625	1352	23.72	1.15	12	0.21	532.00	11009.00	26400	20231213	-52.20	10800	20240805	16.85	25150	-49.82	20240412	10800	16.85	20240805	26400	-52.20	20231213	10800	16.85	20240805	0.95	N	104460	500	53 억	321295	N	N	0	N	N
55	20240822	110740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-190	5	-1.48	208439210	16447	88.04	12940	12940	12620	16660	8980	12820	12673.39	3.00	-669	13080	12950	12830	12700	12580	12890	12640	54	3840	500	9230	10	1	10713625	1353	23.74	1.15	12	0.15	532.00	11009.00	26400	20231213	-52.16	10800	20240805	16.94	25150	-49.78	20240412	10800	16.94	20240805	26400	-52.16	20231213	10800	16.94	20240805	0.95	N	104460	500	53 억	321295	N	N	0	N	N
56	20240822	100740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12650	-170	5	-1.33	103330420	8136	43.55	12940	12940	12640	16660	8980	12820	12700.40	3.00	-2173	13080	12950	12830	12700	12580	12890	12640	54	3840	500	9230	10	1	10713625	1355	23.78	1.15	12	0.08	532.00	11009.00	26400	20231213	-52.08	10800	20240805	17.13	25150	-49.70	20240412	10800	17.13	20240805	26400	-52.08	20231213	10800	17.13	20240805	0.95	N	104460	500	53 억	321295	N	N	0	N	N
57	20240822	090741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12800	-20	5	-0.16	5965270	466	2.49	12940	12940	12720	16660	8980	12820	12801.01	3.00	318	13080	12950	12830	12700	12580	12890	12640	54	3840	500	9230	10	1	10713625	1371	24.06	1.16	12	0.00	532.00	11009.00	26400	20231213	-51.52	10800	20240805	18.52	25150	-49.11	20240412	10800	18.52	20240805	26400	-51.52	20231213	10800	18.52	20240805	0.95	N	104460	500	53 억	321295	N	N	0	N	N
58	20240821	160735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12820	-170	5	-1.31	238407290	18681	44.72	12850	12960	12710	16880	9100	12990	12762.01	3.01	-660	13316	13152	12916	12752	12516	13235	12835	54	3890	500	9350	10	1	10713625	1373	24.10	1.16	12	0.17	532.00	11009.00	26400	20231213	-51.44	10800	20240805	18.70	25150	-49.03	20240412	10800	18.70	20240805	26400	-51.44	20231213	10800	18.70	20240805	0.94	N	104460	500	53 억	322021	N	N	0	N	N
59	20240821	150746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12760	-230	5	-1.77	227263930	17811	42.64	12850	12960	12710	16880	9100	12990	12759.75	3.01	-458	13316	13152	12916	12752	12516	13235	12835	54	3890	500	9350	10	1	10713625	1367	23.98	1.16	12	0.17	532.00	11009.00	26400	20231213	-51.67	10800	20240805	18.15	25150	-49.26	20240412	10800	18.15	20240805	26400	-51.67	20231213	10800	18.15	20240805	0.94	N	104460	500	53 억	322021	N	N	0	N	N
60	20240821	140738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	-240	5	-1.85	189061590	14813	35.46	12850	12960	12720	16880	9100	12990	12763.22	3.01	-749	13316	13152	12916	12752	12516	13235	12835	54	3890	500	9350	10	1	10713625	1366	23.97	1.16	12	0.14	532.00	11009.00	26400	20231213	-51.70	10800	20240805	18.06	25150	-49.30	20240412	10800	18.06	20240805	26400	-51.70	20231213	10800	18.06	20240805	0.94	N	104460	500	53 억	322021	N	N	0	N	N
61	20240821	130748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	-240	5	-1.85	176031880	13790	33.01	12850	12960	12730	16880	9100	12990	12765.18	3.01	-282	13316	13152	12916	12752	12516	13235	12835	54	3890	500	9350	10	1	10713625	1366	23.97	1.16	12	0.13	532.00	11009.00	26400	20231213	-51.70	10800	20240805	18.06	25150	-49.30	20240412	10800	18.06	20240805	26400	-51.70	20231213	10800	18.06	20240805	0.94	N	104460	500	53 억	322021	N	N	0	N	N
62	20240821	120747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12740	-250	5	-1.92	151327710	11851	28.37	12850	12960	12730	16880	9100	12990	12769.19	3.01	-23	13316	13152	12916	12752	12516	13235	12835	54	3890	500	9350	10	1	10713625	1365	23.95	1.16	12	0.11	532.00	11009.00	26400	20231213	-51.74	10800	20240805	17.96	25150	-49.34	20240412	10800	17.96	20240805	26400	-51.74	20231213	10800	17.96	20240805	0.94	N	104460	500	53 억	322021	N	N	0	N	N
63	20240821	110741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	-240	5	-1.85	130313720	10202	24.42	12850	12960	12730	16880	9100	12990	12773.35	3.01	-201	13316	13152	12916	12752	12516	13235	12835	54	3890	500	9350	10	1	10713625	1366	23.97	1.16	12	0.10	532.00	11009.00	26400	20231213	-51.70	10800	20240805	18.06	25150	-49.30	20240412	10800	18.06	20240805	26400	-51.70	20231213	10800	18.06	20240805	0.94	N	104460	500	53 억	322021	N	N	0	N	N
64	20240821	100746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12830	-160	5	-1.23	35529730	2773	6.64	12850	12960	12770	16880	9100	12990	12812.74	3.01	38	13316	13152	12916	12752	12516	13235	12835	54	3890	500	9350	10	1	10713625	1375	24.12	1.17	12	0.03	532.00	11009.00	26400	20231213	-51.40	10800	20240805	18.80	25150	-48.99	20240412	10800	18.80	20240805	26400	-51.40	20231213	10800	18.80	20240805	0.94	N	104460	500	53 억	322021	N	N	0	N	N
65	20240821	090739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12930	-60	5	-0.46	6428720	501	1.20	12850	12960	12790	16880	9100	12990	12831.78	3.01	7	13316	13152	12916	12752	12516	13235	12835	54	3890	500	9350	10	1	10713625	1385	24.30	1.17	12	0.00	532.00	11009.00	26400	20231213	-51.02	10800	20240805	19.72	25150	-48.59	20240412	10800	19.72	20240805	26400	-51.02	20231213	10800	19.72	20240805	0.94	N	104460	500	53 억	322021	N	N	0	N	N
66	20240820	160729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12990	130	2	1.01	535031180	41674	111.62	12850	13080	12680	16710	9010	12860	12838.49	2.88	13781	13913	13386	13083	12556	12253	13235	12405	54	3850	500	9250	10	1	10713625	1392	24.42	1.18	12	0.39	532.00	11009.00	26400	20231213	-50.80	10800	20240805	20.28	25150	-48.35	20240412	10800	20.28	20240805	26400	-50.80	20231213	10800	20.28	20240805	0.92	N	104460	500	53 억	308189	N	N	0	N	N
67	20240820	150740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12940	80	2	0.62	501735250	39105	104.74	12850	13080	12680	16710	9010	12860	12830.46	2.88	13381	13913	13386	13083	12556	12253	13235	12405	54	3850	500	9250	10	1	10713625	1386	24.32	1.18	12	0.37	532.00	11009.00	26400	20231213	-50.98	10800	20240805	19.81	25150	-48.55	20240412	10800	19.81	20240805	26400	-50.98	20231213	10800	19.81	20240805	0.92	N	104460	500	53 억	308189	N	N	0	N	N
68	20240820	140738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12840	-20	5	-0.16	484036760	37734	101.06	12850	13080	12680	16710	9010	12860	12827.60	2.88	12787	13913	13386	13083	12556	12253	13235	12405	54	3850	500	9250	10	1	10713625	1376	24.14	1.17	12	0.35	532.00	11009.00	26400	20231213	-51.36	10800	20240805	18.89	25150	-48.95	20240412	10800	18.89	20240805	26400	-51.36	20231213	10800	18.89	20240805	0.92	N	104460	500	53 억	308189	N	N	0	N	N
69	20240820	130740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12870	10	2	0.08	451284220	35183	94.23	12850	13080	12680	16710	9010	12860	12826.77	2.88	13014	13913	13386	13083	12556	12253	13235	12405	54	3850	500	9250	10	1	10713625	1379	24.19	1.17	12	0.33	532.00	11009.00	26400	20231213	-51.25	10800	20240805	19.17	25150	-48.83	20240412	10800	19.17	20240805	26400	-51.25	20231213	10800	19.17	20240805	0.92	N	104460	500	53 억	308189	N	N	0	N	N
70	20240820	120737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12830	-30	5	-0.23	382930810	29860	79.97	12850	13080	12680	16710	9010	12860	12824.21	2.88	8838	13913	13386	13083	12556	12253	13235	12405	54	3850	500	9250	10	1	10713625	1375	24.12	1.17	12	0.28	532.00	11009.00	26400	20231213	-51.40	10800	20240805	18.80	25150	-48.99	20240412	10800	18.80	20240805	26400	-51.40	20231213	10800	18.80	20240805	0.92	N	104460	500	53 억	308189	N	N	0	N	N
71	20240820	110734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12870	10	2	0.08	331513110	25836	69.20	12850	13080	12680	16710	9010	12860	12831.44	2.88	7337	13913	13386	13083	12556	12253	13235	12405	54	3850	500	9250	10	1	10713625	1379	24.19	1.17	12	0.24	532.00	11009.00	26400	20231213	-51.25	10800	20240805	19.17	25150	-48.83	20240412	10800	19.17	20240805	26400	-51.25	20231213	10800	19.17	20240805	0.92	N	104460	500	53 억	308189	N	N	0	N	N
72	20240820	100733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12860	0	3	0.00	140008070	10819	28.98	12850	13080	12800	16710	9010	12860	12940.94	2.88	4635	13913	13386	13083	12556	12253	13235	12405	54	3850	500	9250	10	1	10713625	1378	24.17	1.17	12	0.10	532.00	11009.00	26400	20231213	-51.29	10800	20240805	19.07	25150	-48.87	20240412	10800	19.07	20240805	26400	-51.29	20231213	10800	19.07	20240805	0.92	N	104460	500	53 억	308189	N	N	0	N	N
73	20240820	090735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12990	130	2	1.01	52609220	4081	10.93	12850	12990	12850	16710	9010	12860	12891.26	2.88	2652	13913	13386	13083	12556	12253	13235	12405	54	3850	500	9250	10	1	10713625	1392	24.42	1.18	12	0.04	532.00	11009.00	26400	20231213	-50.80	10800	20240805	20.28	25150	-48.35	20240412	10800	20.28	20240805	26400	-50.80	20231213	10800	20.28	20240805	0.92	N	104460	500	53 억	308189	N	N	0	N	N
74	20240819	160725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12860	-420	5	-3.16	491128250	37333	93.74	13200	13610	12780	17260	9300	13280	13156.14	2.96	-9298	13693	13486	13233	13026	12773	13360	12900	54	3980	500	9560	10	1	10713625	1378	24.17	1.17	12	0.35	532.00	11009.00	26400	20231213	-51.29	10800	20240805	19.07	25150	-48.87	20240412	10800	19.07	20240805	26400	-51.29	20231213	10800	19.07	20240805	0.81	N	104460	500	53 억	317417	N	N	0	N	N
75	20240819	150732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12870	-410	5	-3.09	430136310	32586	81.82	13200	13610	12810	17260	9300	13280	13200.03	2.96	-5285	13693	13486	13233	13026	12773	13360	12900	54	3980	500	9560	10	1	10713625	1379	24.19	1.17	12	0.30	532.00	11009.00	26400	20231213	-51.25	10800	20240805	19.17	25150	-48.83	20240412	10800	19.17	20240805	26400	-51.25	20231213	10800	19.17	20240805	0.81	N	104460	500	53 억	317417	N	N	0	N	N
76	20240819	140734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12910	-370	5	-2.79	411625820	31146	78.20	13200	13610	12870	17260	9300	13280	13216.01	2.96	-4244	13693	13486	13233	13026	12773	13360	12900	54	3980	500	9560	10	1	10713625	1383	24.27	1.17	12	0.29	532.00	11009.00	26400	20231213	-51.10	10800	20240805	19.54	25150	-48.67	20240412	10800	19.54	20240805	26400	-51.10	20231213	10800	19.54	20240805	0.81	N	104460	500	53 억	317417	N	N	0	N	N
77	20240819	130728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13030	-250	5	-1.88	345142930	26010	65.31	13200	13610	13000	17260	9300	13280	13269.62	2.96	-1476	13693	13486	13233	13026	12773	13360	12900	54	3980	500	9560	10	1	10713625	1396	24.49	1.18	12	0.24	532.00	11009.00	26400	20231213	-50.64	10800	20240805	20.65	25150	-48.19	20240412	10800	20.65	20240805	26400	-50.64	20231213	10800	20.65	20240805	0.81	N	104460	500	53 억	317417	N	N	0	N	N
78	20240819	120730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	-210	5	-1.58	289041590	21699	54.48	13200	13610	13050	17260	9300	13280	13320.50	2.96	-176	13693	13486	13233	13026	12773	13360	12900	54	3980	500	9560	10	1	10713625	1400	24.57	1.19	12	0.20	532.00	11009.00	26400	20231213	-50.49	10800	20240805	21.02	25150	-48.03	20240412	10800	21.02	20240805	26400	-50.49	20231213	10800	21.02	20240805	0.81	N	104460	500	53 억	317417	N	N	0	N	N
79	20240819	110731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13120	-160	5	-1.20	257912240	19319	48.51	13200	13610	13110	17260	9300	13280	13350.19	2.96	954	13693	13486	13233	13026	12773	13360	12900	54	3980	500	9560	10	1	10713625	1406	24.66	1.19	12	0.18	532.00	11009.00	26400	20231213	-50.30	10800	20240805	21.48	25150	-47.83	20240412	10800	21.48	20240805	26400	-50.30	20231213	10800	21.48	20240805	0.81	N	104460	500	53 억	317417	N	N	0	N	N
80	20240819	100732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	-140	5	-1.05	233925210	17493	43.92	13200	13610	13110	17260	9300	13280	13372.50	2.96	2117	13693	13486	13233	13026	12773	13360	12900	54	3980	500	9560	10	1	10713625	1408	24.70	1.19	12	0.16	532.00	11009.00	26400	20231213	-50.23	10800	20240805	21.67	25150	-47.75	20240412	10800	21.67	20240805	26400	-50.23	20231213	10800	21.67	20240805	0.81	N	104460	500	53 억	317417	N	N	0	N	N
81	20240819	090732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13360	80	2	0.60	56970430	4276	10.74	13200	13390	13200	17260	9300	13280	13323.30	2.96	-310	13693	13486	13233	13026	12773	13360	12900	54	3980	500	9560	10	1	10713625	1431	25.11	1.21	12	0.04	532.00	11009.00	26400	20231213	-49.39	10800	20240805	23.70	25150	-46.88	20240412	10800	23.70	20240805	26400	-49.39	20231213	10800	23.70	20240805	0.81	N	104460	500	53 억	317417	N	N	0	N	N
82	20240816	160725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13280	-50	5	-0.38	512598370	38892	15.56	13330	13440	12980	17320	9340	13330	13179.89	2.95	1917	15696	14512	13796	12612	11896	14155	12255	54	3990	500	9590	10	1	10713625	1423	24.96	1.21	12	0.36	532.00	11009.00	26400	20231213	-49.70	10800	20240805	22.96	25150	-47.20	20240412	10800	22.96	20240805	26400	-49.70	20231213	10800	22.96	20240805	0.75	N	104460	500	53 억	315545	N	N	0	N	N
83	20240816	150726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13280	-50	5	-0.38	496114720	37649	15.06	13330	13440	12980	17320	9340	13330	13177.21	2.95	2173	15696	14512	13796	12612	11896	14155	12255	54	3990	500	9590	10	1	10713625	1423	24.96	1.21	12	0.35	532.00	11009.00	26400	20231213	-49.70	10800	20240805	22.96	25150	-47.20	20240412	10800	22.96	20240805	26400	-49.70	20231213	10800	22.96	20240805	0.75	N	104460	500	53 억	315545	N	N	0	N	N
84	20240816	140730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13220	-110	5	-0.83	431393970	32772	13.11	13330	13440	12980	17320	9340	13330	13163.29	2.95	165	15696	14512	13796	12612	11896	14155	12255	54	3990	500	9590	10	1	10713625	1416	24.85	1.20	12	0.31	532.00	11009.00	26400	20231213	-49.92	10800	20240805	22.41	25150	-47.44	20240412	10800	22.41	20240805	26400	-49.92	20231213	10800	22.41	20240805	0.75	N	104460	500	53 억	315545	N	N	0	N	N
85	20240816	130732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13240	-90	5	-0.68	386262370	29369	11.75	13330	13440	12980	17320	9340	13330	13151.80	2.95	-379	15696	14512	13796	12612	11896	14155	12255	54	3990	500	9590	10	1	10713625	1418	24.89	1.20	12	0.27	532.00	11009.00	26400	20231213	-49.85	10800	20240805	22.59	25150	-47.36	20240412	10800	22.59	20240805	26400	-49.85	20231213	10800	22.59	20240805	0.75	N	104460	500	53 억	315545	N	N	0	N	N
86	20240816	120727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13190	-140	5	-1.05	338450810	25746	10.30	13330	13440	12980	17320	9340	13330	13145.48	2.95	-3155	15696	14512	13796	12612	11896	14155	12255	54	3990	500	9590	10	1	10713625	1413	24.79	1.20	12	0.24	532.00	11009.00	26400	20231213	-50.04	10800	20240805	22.13	25150	-47.55	20240412	10800	22.13	20240805	26400	-50.04	20231213	10800	22.13	20240805	0.75	N	104460	500	53 억	315545	N	N	0	N	N
87	20240816	110730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13050	-280	5	-2.10	297518350	22637	9.06	13330	13440	12980	17320	9340	13330	13142.68	2.95	-3087	15696	14512	13796	12612	11896	14155	12255	54	3990	500	9590	10	1	10713625	1398	24.53	1.19	12	0.21	532.00	11009.00	26400	20231213	-50.57	10800	20240805	20.83	25150	-48.11	20240412	10800	20.83	20240805	26400	-50.57	20231213	10800	20.83	20240805	0.75	N	104460	500	53 억	315545	N	N	0	N	N
88	20240816	100727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13180	-150	5	-1.13	168954090	12792	5.12	13330	13440	13090	17320	9340	13330	13207.41	2.95	-1510	15696	14512	13796	12612	11896	14155	12255	54	3990	500	9590	10	1	10713625	1412	24.77	1.20	12	0.12	532.00	11009.00	26400	20231213	-50.08	10800	20240805	22.04	25150	-47.59	20240412	10800	22.04	20240805	26400	-50.08	20231213	10800	22.04	20240805	0.75	N	104460	500	53 억	315545	N	N	0	N	N
89	20240816	090728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13310	-20	5	-0.15	24506080	1842	0.74	13330	13440	13240	17320	9340	13330	13303.49	2.95	419	15696	14512	13796	12612	11896	14155	12255	54	3990	500	9590	10	1	10713625	1426	25.02	1.21	12	0.02	532.00	11009.00	26400	20231213	-49.58	10800	20240805	23.24	25150	-47.08	20240412	10800	23.24	20240805	26400	-49.58	20231213	10800	23.24	20240805	0.75	N	104460	500	53 억	315545	N	N	0	N	N
90	20240814	160728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13330	330	2	2.54	3419876350	246820	581.37	13400	14980	13080	16900	9100	13000	13857.84	3.32	-39442	13586	13292	12706	12412	11826	13440	12560	54	3900	500	9360	10	1	10713625	1428	25.06	1.21	12	2.30	532.00	11009.00	26400	20231213	-49.51	10800	20240805	23.43	25150	-47.00	20240412	10800	23.43	20240805	26400	-49.51	20231213	10800	23.43	20240805	0.76	N	104460	500	53 억	355230	N	N	0	N	N
91	20240814	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13250	250	2	1.92	3387617650	244390	575.64	13400	14980	13080	16900	9100	13000	13863.64	3.32	-38431	13586	13292	12706	12412	11826	13440	12560	54	3900	500	9360	10	1	10713625	1420	24.91	1.20	12	2.28	532.00	11009.00	26400	20231213	-49.81	10800	20240805	22.69	25150	-47.32	20240412	10800	22.69	20240805	26400	-49.81	20231213	10800	22.69	20240805	0.76	N	104460	500	53 억	355230	N	N	0	N	N
92	20240814	140733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13160	160	2	1.23	3334245570	240354	566.14	13400	14980	13080	16900	9100	13000	13874.41	3.32	-37335	13586	13292	12706	12412	11826	13440	12560	54	3900	500	9360	10	1	10713625	1410	24.74	1.20	12	2.24	532.00	11009.00	26400	20231213	-50.15	10800	20240805	21.85	25150	-47.67	20240412	10800	21.85	20240805	26400	-50.15	20231213	10800	21.85	20240805	0.76	N	104460	500	53 억	355230	N	N	0	N	N
93	20240814	130731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	150	2	1.15	3240458750	233262	549.43	13400	14980	13080	16900	9100	13000	13894.23	3.32	-35931	13586	13292	12706	12412	11826	13440	12560	54	3900	500	9360	10	1	10713625	1409	24.72	1.19	12	2.18	532.00	11009.00	26400	20231213	-50.19	10800	20240805	21.76	25150	-47.71	20240412	10800	21.76	20240805	26400	-50.19	20231213	10800	21.76	20240805	0.76	N	104460	500	53 억	355230	N	N	0	N	N
94	20240814	120726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13240	240	2	1.85	3104387750	222966	525.18	13400	14980	13080	16900	9100	13000	13925.63	3.32	-31742	13586	13292	12706	12412	11826	13440	12560	54	3900	500	9360	10	1	10713625	1418	24.89	1.20	12	2.08	532.00	11009.00	26400	20231213	-49.85	10800	20240805	22.59	25150	-47.36	20240412	10800	22.59	20240805	26400	-49.85	20231213	10800	22.59	20240805	0.76	N	104460	500	53 억	355230	N	N	0	N	N
95	20240814	110723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13190	190	2	1.46	2956940760	211814	498.91	13400	14980	13080	16900	9100	13000	13962.81	3.32	-32681	13586	13292	12706	12412	11826	13440	12560	54	3900	500	9360	10	1	10713625	1413	24.79	1.20	12	1.98	532.00	11009.00	26400	20231213	-50.04	10800	20240805	22.13	25150	-47.55	20240412	10800	22.13	20240805	26400	-50.04	20231213	10800	22.13	20240805	0.76	N	104460	500	53 억	355230	N	N	0	N	N
96	20240814	100723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13560	560	2	4.31	2425962950	171939	404.99	13400	14980	13300	16900	9100	13000	14113.32	3.32	-18433	13586	13292	12706	12412	11826	13440	12560	54	3900	500	9360	10	1	10713625	1453	25.49	1.23	12	1.60	532.00	11009.00	26400	20231213	-48.64	10800	20240805	25.56	25150	-46.08	20240412	10800	25.56	20240805	26400	-48.64	20231213	10800	25.56	20240805	0.76	N	104460	500	53 억	355230	N	N	0	N	N
97	20240814	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14400	1400	2	10.77	570846040	40944	96.44	13400	14500	13300	16900	9100	13000	13956.13	3.32	5029	13586	13292	12706	12412	11826	13440	12560	54	3900	500	9360	10	1	10713625	1543	27.07	1.31	12	0.38	532.00	11009.00	26400	20231213	-45.45	10800	20240805	33.33	25150	-42.74	20240412	10800	33.33	20240805	26400	-45.45	20231213	10800	33.33	20240805	0.76	N	104460	500	53 억	355230	N	N	0	N	N
98	20240813	160715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	550	2	4.42	526248010	41898	257.22	12520	13000	12120	16180	8720	12450	12560.17	3.34	-2843	12643	12546	12373	12276	12103	12595	12325	54	3730	500	8960	10	1	10713625	1393	24.44	1.18	12	0.39	532.00	11009.00	26400	20231213	-50.76	10800	20240805	20.37	25150	-48.31	20240412	10800	20.37	20240805	26400	-50.76	20231213	10800	20.37	20240805	0.74	N	104460	500	53 억	357616	N	N	0	N	N
99	20240813	150721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12990	540	2	4.34	503886640	40176	246.64	12520	13000	12120	16180	8720	12450	12541.98	3.34	-2419	12643	12546	12373	12276	12103	12595	12325	54	3730	500	8960	10	1	10713625	1392	24.42	1.18	12	0.37	532.00	11009.00	26400	20231213	-50.80	10800	20240805	20.28	25150	-48.35	20240412	10800	20.28	20240805	26400	-50.80	20231213	10800	20.28	20240805	0.74	N	104460	500	53 억	357616	N	N	0	N	N
100	20240813	140722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	250	2	2.01	363309820	29267	179.67	12520	12700	12120	16180	8720	12450	12413.63	3.34	-3445	12643	12546	12373	12276	12103	12595	12325	54	3730	500	8960	10	1	10713625	1361	23.87	1.15	12	0.27	532.00	11009.00	26400	20231213	-51.89	10800	20240805	17.59	25150	-49.50	20240412	10800	17.59	20240805	26400	-51.89	20231213	10800	17.59	20240805	0.74	N	104460	500	53 억	357616	N	N	0	N	N
101	20240813	130722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12490	40	2	0.32	244508790	19814	121.64	12520	12570	12120	16180	8720	12450	12340.20	3.34	-5713	12643	12546	12373	12276	12103	12595	12325	54	3730	500	8960	10	1	10713625	1338	23.48	1.13	12	0.18	532.00	11009.00	26400	20231213	-52.69	10800	20240805	15.65	25150	-50.34	20240412	10800	15.65	20240805	26400	-52.69	20231213	10800	15.65	20240805	0.74	N	104460	500	53 억	357616	N	N	0	N	N
102	20240813	120716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12440	-10	5	-0.08	192618910	15660	96.14	12520	12520	12120	16180	8720	12450	12300.06	3.34	-7496	12643	12546	12373	12276	12103	12595	12325	54	3730	500	8960	10	1	10713625	1333	23.38	1.13	12	0.15	532.00	11009.00	26400	20231213	-52.88	10800	20240805	15.19	25150	-50.54	20240412	10800	15.19	20240805	26400	-52.88	20231213	10800	15.19	20240805	0.74	N	104460	500	53 억	357616	N	N	0	N	N
103	20240813	110714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12370	-80	5	-0.64	162437810	13226	81.20	12520	12520	12120	16180	8720	12450	12281.70	3.34	-6964	12643	12546	12373	12276	12103	12595	12325	54	3730	500	8960	10	1	10713625	1325	23.25	1.12	12	0.12	532.00	11009.00	26400	20231213	-53.14	10800	20240805	14.54	25150	-50.82	20240412	10800	14.54	20240805	26400	-53.14	20231213	10800	14.54	20240805	0.74	N	104460	500	53 억	357616	N	N	0	N	N
104	20240813	100718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12210	-240	5	-1.93	63686930	5219	32.04	12520	12520	12120	16180	8720	12450	12202.90	3.34	-2327	12643	12546	12373	12276	12103	12595	12325	54	3730	500	8960	10	1	10713625	1308	22.95	1.11	12	0.05	532.00	11009.00	26400	20231213	-53.75	10800	20240805	13.06	25150	-51.45	20240412	10800	13.06	20240805	26400	-53.75	20231213	10800	13.06	20240805	0.74	N	104460	500	53 억	357616	N	N	0	N	N
105	20240813	090720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	-50	5	-0.40	2551190	204	1.25	12520	12520	12400	16180	8720	12450	12505.83	3.34	-50	12643	12546	12373	12276	12103	12595	12325	54	3730	500	8960	10	1	10713625	1328	23.31	1.13	12	0.00	532.00	11009.00	26400	20231213	-53.03	10800	20240805	14.81	25150	-50.70	20240412	10800	14.81	20240805	26400	-53.03	20231213	10800	14.81	20240805	0.74	N	104460	500	53 억	357616	N	N	0	N	N
106	20240812	160712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12450	190	2	1.55	201273080	16289	54.39	12370	12470	12200	15930	8590	12260	12356.38	3.37	-3384	12760	12510	12130	11880	11500	12635	12005	54	3670	500	8820	10	1	10713625	1334	23.40	1.13	12	0.15	532.00	11009.00	26400	20231213	-52.84	10800	20240805	15.28	25150	-50.50	20240412	10800	15.28	20240805	26400	-52.84	20231213	10800	15.28	20240805	0.74	N	104460	500	53 억	360967	N	N	0	N	N
107	20240812	150712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12350	90	2	0.73	190938550	15454	51.60	12370	12470	12200	15930	8590	12260	12355.28	3.37	-3301	12760	12510	12130	11880	11500	12635	12005	54	3670	500	8820	10	1	10713625	1323	23.21	1.12	12	0.14	532.00	11009.00	26400	20231213	-53.22	10800	20240805	14.35	25150	-50.89	20240412	10800	14.35	20240805	26400	-53.22	20231213	10800	14.35	20240805	0.74	N	104460	500	53 억	360967	N	N	0	N	N
108	20240812	140713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	0	3	0.00	183115470	14818	49.48	12370	12470	12200	15930	8590	12260	12357.64	3.37	-3377	12760	12510	12130	11880	11500	12635	12005	54	3670	500	8820	10	1	10713625	1313	23.05	1.11	12	0.14	532.00	11009.00	26400	20231213	-53.56	10800	20240805	13.52	25150	-51.25	20240412	10800	13.52	20240805	26400	-53.56	20231213	10800	13.52	20240805	0.74	N	104460	500	53 억	360967	N	N	0	N	N
109	20240812	130710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12270	10	2	0.08	156644030	12656	42.26	12370	12470	12270	15930	8590	12260	12377.06	3.37	-2187	12760	12510	12130	11880	11500	12635	12005	54	3670	500	8820	10	1	10713625	1315	23.06	1.11	12	0.12	532.00	11009.00	26400	20231213	-53.52	10800	20240805	13.61	25150	-51.21	20240412	10800	13.61	20240805	26400	-53.52	20231213	10800	13.61	20240805	0.74	N	104460	500	53 억	360967	N	N	0	N	N
110	20240812	120708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	20	2	0.16	151164600	12210	40.77	12370	12470	12280	15930	8590	12260	12380.39	3.37	-1918	12760	12510	12130	11880	11500	12635	12005	54	3670	500	8820	10	1	10713625	1316	23.08	1.12	12	0.11	532.00	11009.00	26400	20231213	-53.48	10800	20240805	13.70	25150	-51.17	20240412	10800	13.70	20240805	26400	-53.48	20231213	10800	13.70	20240805	0.74	N	104460	500	53 억	360967	N	N	0	N	N
111	20240812	110711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	140	2	1.14	100439620	8093	27.02	12370	12470	12280	15930	8590	12260	12410.68	3.37	-806	12760	12510	12130	11880	11500	12635	12005	54	3670	500	8820	10	1	10713625	1328	23.31	1.13	12	0.08	532.00	11009.00	26400	20231213	-53.03	10800	20240805	14.81	25150	-50.70	20240412	10800	14.81	20240805	26400	-53.03	20231213	10800	14.81	20240805	0.74	N	104460	500	53 억	360967	N	N	0	N	N
112	20240812	100706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12430	170	2	1.39	85308870	6875	22.96	12370	12470	12280	15930	8590	12260	12408.56	3.37	-1166	12760	12510	12130	11880	11500	12635	12005	54	3670	500	8820	10	1	10713625	1332	23.36	1.13	12	0.06	532.00	11009.00	26400	20231213	-52.92	10800	20240805	15.09	25150	-50.58	20240412	10800	15.09	20240805	26400	-52.92	20231213	10800	15.09	20240805	0.74	N	104460	500	53 억	360967	N	N	0	N	N
113	20240812	090703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	80	2	0.65	864900	70	0.23	12370	12370	12340	15930	8590	12260	12355.71	3.37	-18	12760	12510	12130	11880	11500	12635	12005	54	3670	500	8820	10	1	10713625	1322	23.20	1.12	12	0.00	532.00	11009.00	26400	20231213	-53.26	10800	20240805	14.26	25150	-50.93	20240412	10800	14.26	20240805	26400	-53.26	20231213	10800	14.26	20240805	0.74	N	104460	500	53 억	360967	N	N	0	N	N
114	20240809	160701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	610	2	5.24	363602130	29916	114.96	11770	12380	11750	15140	8160	11650	12155.79	3.38	-1583	12043	11846	11573	11376	11103	11945	11475	54	3490	500	8380	10	1	10713625	1313	23.05	1.11	12	0.28	532.00	11009.00	26400	20231213	-53.56	10800	20240805	13.52	25150	-51.25	20240412	10800	13.52	20240805	26400	-53.56	20231213	10800	13.52	20240805	0.72	N	104460	500	53 억	362629	N	N	0	N	N
115	20240809	150718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12170	520	2	4.46	344801940	28377	109.05	11770	12380	11750	15140	8160	11650	12152.52	3.38	-1875	12043	11846	11573	11376	11103	11945	11475	54	3490	500	8380	10	1	10713625	1304	22.88	1.11	12	0.26	532.00	11009.00	26400	20231213	-53.90	10800	20240805	12.69	25150	-51.61	20240412	10800	12.69	20240805	26400	-53.90	20231213	10800	12.69	20240805	0.72	N	104460	500	53 억	362629	N	N	0	N	N
116	20240809	140718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	470	2	4.03	314163270	25855	99.36	11770	12380	11750	15140	8160	11650	12152.91	3.38	-2246	12043	11846	11573	11376	11103	11945	11475	54	3490	500	8380	10	1	10713625	1298	22.78	1.10	12	0.24	532.00	11009.00	26400	20231213	-54.09	10800	20240805	12.22	25150	-51.81	20240412	10800	12.22	20240805	26400	-54.09	20231213	10800	12.22	20240805	0.72	N	104460	500	53 억	362629	N	N	0	N	N
117	20240809	130716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12230	580	2	4.98	235975610	19431	74.67	11770	12380	11750	15140	8160	11650	12146.84	3.38	-1733	12043	11846	11573	11376	11103	11945	11475	54	3490	500	8380	10	1	10713625	1310	22.99	1.11	12	0.18	532.00	11009.00	26400	20231213	-53.67	10800	20240805	13.24	25150	-51.37	20240412	10800	13.24	20240805	26400	-53.67	20231213	10800	13.24	20240805	0.72	N	104460	500	53 억	362629	N	N	0	N	N
118	20240809	120713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12190	540	2	4.64	155196820	12864	49.44	11770	12230	11750	15140	8160	11650	12067.68	3.38	853	12043	11846	11573	11376	11103	11945	11475	54	3490	500	8380	10	1	10713625	1306	22.91	1.11	12	0.12	532.00	11009.00	26400	20231213	-53.83	10800	20240805	12.87	25150	-51.53	20240412	10800	12.87	20240805	26400	-53.83	20231213	10800	12.87	20240805	0.72	N	104460	500	53 억	362629	N	N	0	N	N
119	20240809	110707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	470	2	4.03	109438300	9109	35.00	11770	12170	11750	15140	8160	11650	12018.35	3.38	1210	12043	11846	11573	11376	11103	11945	11475	54	3490	500	8380	10	1	10713625	1298	22.78	1.10	12	0.09	532.00	11009.00	26400	20231213	-54.09	10800	20240805	12.22	25150	-51.81	20240412	10800	12.22	20240805	26400	-54.09	20231213	10800	12.22	20240805	0.72	N	104460	500	53 억	362629	N	N	0	N	N
120	20240809	100718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	360	2	3.09	33872430	2839	10.91	11770	12090	11750	15140	8160	11650	11941.38	3.38	879	12043	11846	11573	11376	11103	11945	11475	54	3490	500	8380	10	1	10713625	1287	22.58	1.09	12	0.03	532.00	11009.00	26400	20231213	-54.51	10800	20240805	11.20	25150	-52.25	20240412	10800	11.20	20240805	26400	-54.51	20231213	10800	11.20	20240805	0.72	N	104460	500	53 억	362629	N	N	0	N	N
121	20240809	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	190	2	1.63	2602710	222	0.85	11770	11840	11750	15140	8160	11650	11784.51	3.38	61	12043	11846	11573	11376	11103	11945	11475	54	3490	500	8380	10	1	10713625	1268	22.26	1.08	12	0.00	532.00	11009.00	26400	20231213	-55.15	10800	20240805	9.63	25150	-52.92	20240412	10800	9.63	20240805	26400	-55.15	20231213	10800	9.63	20240805	0.72	N	104460	500	53 억	362629	N	N	0	N	N
122	20240808	160658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11650	-130	5	-1.10	300586010	26021	102.72	11610	11770	11300	15310	8250	11780	11551.00	3.36	2412	12240	12010	11830	11600	11420	11920	11510	54	3530	500	8480	10	1	10713625	1248	21.90	1.06	12	0.24	532.00	11009.00	26400	20231213	-55.87	10800	20240805	7.87	25150	-53.68	20240412	10800	7.87	20240805	26400	-55.87	20231213	10800	7.87	20240805	0.75	N	104460	500	53 억	360365	N	N	0	N	N
123	20240808	150705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	-290	5	-2.46	285779130	24737	97.66	11610	11770	11300	15310	8250	11780	11552.70	3.36	2239	12240	12010	11830	11600	11420	11920	11510	54	3530	500	8480	10	1	10713625	1231	21.60	1.04	12	0.23	532.00	11009.00	26400	20231213	-56.48	10800	20240805	6.39	25150	-54.31	20240412	10800	6.39	20240805	26400	-56.48	20231213	10800	6.39	20240805	0.75	N	104460	500	53 억	360365	N	N	0	N	N
124	20240808	140708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11580	-200	5	-1.70	218542390	18909	74.65	11610	11770	11300	15310	8250	11780	11557.59	3.36	1139	12240	12010	11830	11600	11420	11920	11510	54	3530	500	8480	10	1	10713625	1241	21.77	1.05	12	0.18	532.00	11009.00	26400	20231213	-56.14	10800	20240805	7.22	25150	-53.96	20240412	10800	7.22	20240805	26400	-56.14	20231213	10800	7.22	20240805	0.75	N	104460	500	53 억	360365	N	N	0	N	N
125	20240808	130708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	-140	5	-1.19	211844870	18333	72.37	11610	11770	11300	15310	8250	11780	11555.38	3.36	1248	12240	12010	11830	11600	11420	11920	11510	54	3530	500	8480	10	1	10713625	1247	21.88	1.06	12	0.17	532.00	11009.00	26400	20231213	-55.91	10800	20240805	7.78	25150	-53.72	20240412	10800	7.78	20240805	26400	-55.91	20231213	10800	7.78	20240805	0.75	N	104460	500	53 억	360365	N	N	0	N	N
126	20240808	120711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11630	-150	5	-1.27	166991690	14492	57.21	11610	11770	11300	15310	8250	11780	11523.03	3.36	18	12240	12010	11830	11600	11420	11920	11510	54	3530	500	8480	10	1	10713625	1246	21.86	1.06	12	0.14	532.00	11009.00	26400	20231213	-55.95	10800	20240805	7.69	25150	-53.76	20240412	10800	7.69	20240805	26400	-55.95	20231213	10800	7.69	20240805	0.75	N	104460	500	53 억	360365	N	N	0	N	N
127	20240808	110707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	-180	5	-1.53	145370340	12629	49.86	11610	11770	11300	15310	8250	11780	11510.84	3.36	-1013	12240	12010	11830	11600	11420	11920	11510	54	3530	500	8480	10	1	10713625	1243	21.80	1.05	12	0.12	532.00	11009.00	26400	20231213	-56.06	10800	20240805	7.41	25150	-53.88	20240412	10800	7.41	20240805	26400	-56.06	20231213	10800	7.41	20240805	0.75	N	104460	500	53 억	360365	N	N	0	N	N
128	20240808	100704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	-290	5	-2.46	112658760	9791	38.65	11610	11770	11300	15310	8250	11780	11506.36	3.36	-3321	12240	12010	11830	11600	11420	11920	11510	54	3530	500	8480	10	1	10713625	1231	21.60	1.04	12	0.09	532.00	11009.00	26400	20231213	-56.48	10800	20240805	6.39	25150	-54.31	20240412	10800	6.39	20240805	26400	-56.48	20231213	10800	6.39	20240805	0.75	N	104460	500	53 억	360365	N	N	0	N	N
129	20240808	090700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11530	-250	5	-2.12	40812000	3535	13.96	11610	11770	11300	15310	8250	11780	11545.12	3.36	525	12240	12010	11830	11600	11420	11920	11510	54	3530	500	8480	10	1	10713625	1235	21.67	1.05	12	0.03	532.00	11009.00	26400	20231213	-56.33	10800	20240805	6.76	25150	-54.16	20240412	10800	6.76	20240805	26400	-56.33	20231213	10800	6.76	20240805	0.75	N	104460	500	53 억	360365	N	N	0	N	N
130	20240807	160649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11780	-220	5	-1.83	300152210	25320	65.81	12000	12060	11650	15600	8400	12000	11854.35	3.45	-8706	12780	12390	11870	11480	10960	12585	11675	54	3600	500	8640	10	1	10713625	1262	22.14	1.07	12	0.24	532.00	11009.00	26400	20231213	-55.38	10800	20240805	9.07	25150	-53.16	20240412	10800	9.07	20240805	26400	-55.38	20231213	10800	9.07	20240805	0.83	N	104460	500	53 억	369199	N	N	0	N	N
131	20240807	150700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11650	-350	5	-2.92	268135430	22584	58.70	12000	12060	11650	15600	8400	12000	11872.81	3.45	-6903	12780	12390	11870	11480	10960	12585	11675	54	3600	500	8640	10	1	10713625	1248	21.90	1.06	12	0.21	532.00	11009.00	26400	20231213	-55.87	10800	20240805	7.87	25150	-53.68	20240412	10800	7.87	20240805	26400	-55.87	20231213	10800	7.87	20240805	0.83	N	104460	500	53 억	369199	N	N	0	N	N
132	20240807	140705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	-120	5	-1.00	170362490	14273	37.10	12000	12060	11800	15600	8400	12000	11936.00	3.45	-3171	12780	12390	11870	11480	10960	12585	11675	54	3600	500	8640	10	1	10713625	1273	22.33	1.08	12	0.13	532.00	11009.00	26400	20231213	-55.00	10800	20240805	10.00	25150	-52.76	20240412	10800	10.00	20240805	26400	-55.00	20231213	10800	10.00	20240805	0.83	N	104460	500	53 억	369199	N	N	0	N	N
133	20240807	130658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	-60	5	-0.50	133910160	11203	29.12	12000	12060	11800	15600	8400	12000	11953.06	3.45	-2724	12780	12390	11870	11480	10960	12585	11675	54	3600	500	8640	10	1	10713625	1279	22.44	1.08	12	0.10	532.00	11009.00	26400	20231213	-54.77	10800	20240805	10.56	25150	-52.52	20240412	10800	10.56	20240805	26400	-54.77	20231213	10800	10.56	20240805	0.83	N	104460	500	53 억	369199	N	N	0	N	N
134	20240807	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	0	3	0.00	102836450	8608	22.37	12000	12060	11800	15600	8400	12000	11946.61	3.45	-1736	12780	12390	11870	11480	10960	12585	11675	54	3600	500	8640	10	1	10713625	1286	22.56	1.09	12	0.08	532.00	11009.00	26400	20231213	-54.55	10800	20240805	11.11	25150	-52.29	20240412	10800	11.11	20240805	26400	-54.55	20231213	10800	11.11	20240805	0.83	N	104460	500	53 억	369199	N	N	0	N	N
135	20240807	110700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11980	-20	5	-0.17	86419890	7241	18.82	12000	12060	11800	15600	8400	12000	11934.80	3.45	-1662	12780	12390	11870	11480	10960	12585	11675	54	3600	500	8640	10	1	10713625	1283	22.52	1.09	12	0.07	532.00	11009.00	26400	20231213	-54.62	10800	20240805	10.93	25150	-52.37	20240412	10800	10.93	20240805	26400	-54.62	20231213	10800	10.93	20240805	0.83	N	104460	500	53 억	369199	N	N	0	N	N
136	20240807	100655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	-150	5	-1.25	54555700	4563	11.86	12000	12060	11820	15600	8400	12000	11956.10	3.45	-1866	12780	12390	11870	11480	10960	12585	11675	54	3600	500	8640	10	1	10713625	1270	22.27	1.08	12	0.04	532.00	11009.00	26400	20231213	-55.11	10800	20240805	9.72	25150	-52.88	20240412	10800	9.72	20240805	26400	-55.11	20231213	10800	9.72	20240805	0.83	N	104460	500	53 억	369199	N	N	0	N	N
137	20240807	090709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	-140	5	-1.17	419200	35	0.09	12000	12000	11860	15600	8400	12000	11977.14	3.45	17	12780	12390	11870	11480	10960	12585	11675	54	3600	500	8640	10	1	10713625	1271	22.29	1.08	12	0.00	532.00	11009.00	26400	20231213	-55.08	10800	20240805	9.81	25150	-52.84	20240412	10800	9.81	20240805	26400	-55.08	20231213	10800	9.81	20240805	0.83	N	104460	500	53 억	369199	N	N	0	N	N
138	20240806	160647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	650	2	5.73	457756370	38472	32.42	11350	12260	11350	14750	7950	11350	11905.48	3.41	4013	13103	12226	11513	10636	9923	11870	10280	54	3400	500	8170	10	1	10713625	1286	22.56	1.09	12	0.36	532.00	11009.00	26400	20231213	-54.55	10800	20240805	11.11	25150	-52.29	20240412	10800	11.11	20240805	26400	-54.55	20231213	10800	11.11	20240805	0.86	N	104460	500	53 억	365162	N	N	0	N	N
139	20240806	150658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	640	2	5.64	433615730	36456	30.72	11350	12260	11350	14750	7950	11350	11901.85	3.41	4775	13103	12226	11513	10636	9923	11870	10280	54	3400	500	8170	10	1	10713625	1285	22.54	1.09	12	0.34	532.00	11009.00	26400	20231213	-54.58	10800	20240805	11.02	25150	-52.33	20240412	10800	11.02	20240805	26400	-54.58	20231213	10800	11.02	20240805	0.86	N	104460	500	53 억	365162	N	N	0	N	N
140	20240806	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	550	2	4.85	402205210	33820	28.50	11350	12260	11350	14750	7950	11350	11900.73	3.41	2988	13103	12226	11513	10636	9923	11870	10280	54	3400	500	8170	10	1	10713625	1275	22.37	1.08	12	0.32	532.00	11009.00	26400	20231213	-54.92	10800	20240805	10.19	25150	-52.68	20240412	10800	10.19	20240805	26400	-54.92	20231213	10800	10.19	20240805	0.86	N	104460	500	53 억	365162	N	N	0	N	N
141	20240806	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	700	2	6.17	359523350	30244	25.49	11350	12260	11350	14750	7950	11350	11896.53	3.41	4110	13103	12226	11513	10636	9923	11870	10280	54	3400	500	8170	10	1	10713625	1291	22.65	1.09	12	0.28	532.00	11009.00	26400	20231213	-54.36	10800	20240805	11.57	25150	-52.09	20240412	10800	11.57	20240805	26400	-54.36	20231213	10800	11.57	20240805	0.86	N	104460	500	53 억	365162	N	N	0	N	N
142	20240806	120658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	700	2	6.17	338190640	28467	23.99	11350	12260	11350	14750	7950	11350	11889.65	3.41	4169	13103	12226	11513	10636	9923	11870	10280	54	3400	500	8170	10	1	10713625	1291	22.65	1.09	12	0.27	532.00	11009.00	26400	20231213	-54.36	10800	20240805	11.57	25150	-52.09	20240412	10800	11.57	20240805	26400	-54.36	20231213	10800	11.57	20240805	0.86	N	104460	500	53 억	365162	N	N	0	N	N
143	20240806	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12040	690	2	6.08	266611860	22458	18.92	11350	12260	11350	14750	7950	11350	11883.55	3.41	-558	13103	12226	11513	10636	9923	11870	10280	54	3400	500	8170	10	1	10713625	1290	22.63	1.09	12	0.21	532.00	11009.00	26400	20231213	-54.39	10800	20240805	11.48	25150	-52.13	20240412	10800	11.48	20240805	26400	-54.39	20231213	10800	11.48	20240805	0.86	N	104460	500	53 억	365162	N	N	0	N	N
144	20240806	100649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	910	2	8.02	199719870	16905	14.25	11350	12260	11350	14750	7950	11350	11828.51	3.41	964	13103	12226	11513	10636	9923	11870	10280	54	3400	500	8170	10	1	10713625	1313	23.05	1.11	12	0.16	532.00	11009.00	26400	20231213	-53.56	10800	20240805	13.52	25150	-51.25	20240412	10800	13.52	20240805	26400	-53.56	20231213	10800	13.52	20240805	0.86	N	104460	500	53 억	365162	N	N	0	N	N
145	20240806	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	260	2	2.29	80228230	6948	5.85	11350	11800	11350	14750	7950	11350	11562.36	3.41	-1712	13103	12226	11513	10636	9923	11870	10280	54	3400	500	8170	10	1	10713625	1244	21.82	1.05	12	0.06	532.00	11009.00	26400	20231213	-56.02	10800	20240805	7.50	25150	-53.84	20240412	10800	7.50	20240805	26400	-56.02	20231213	10800	7.50	20240805	0.86	N	104460	500	53 억	365162	N	N	0	N	N
146	20240805	160640	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11350	-1330	5	-10.49	1370240440	118093	157.64	12090	12390	10800	16480	8880	12680	11607.19	3.32	9356	13813	13246	12853	12286	11893	13050	12090	54	3800	500	9120	10	1	10713625	1216	21.33	1.03	12	1.10	532.00	11009.00	26400	20231213	-57.01	10800	20240805	5.09	25150	-54.87	20240412	10800	5.09	20240805	26400	-57.01	20231213	10800	5.09	20240805	0.88	N	104460	500	53 억	355809	N	N	0	N	N
147	20240805	150652	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11300	-1380	5	-10.88	1277537130	109881	146.68	12090	12390	10800	16480	8880	12680	11626.55	3.32	10463	13813	13246	12853	12286	11893	13050	12090	54	3800	500	9120	10	1	10713625	1211	21.24	1.03	12	1.03	532.00	11009.00	26400	20231213	-57.20	10800	20240805	4.63	25150	-55.07	20240412	10800	4.63	20240805	26400	-57.20	20231213	10800	4.63	20240805	0.88	N	104460	500	53 억	355809	N	N	0	N	N
148	20240805	140653	58	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11600	-1080	5	-8.52	866165850	72855	97.25	12090	12390	11570	16480	8880	12680	11888.90	3.32	1282	13813	13246	12853	12286	11893	13050	12090	54	3800	500	9120	10	1	10713625	1243	21.80	1.05	12	0.68	532.00	11009.00	26400	20231213	-56.06	11570	20240805	0.26	25150	-53.88	20240412	11570	0.26	20240805	26400	-56.06	20231213	11570	0.26	20240805	0.88	N	104460	500	53 억	355809	N	N	0	N	N
149	20240805	130650	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11810	-870	5	-6.86	698251270	58571	78.18	12090	12390	11800	16480	8880	12680	11921.45	3.32	6012	13813	13246	12853	12286	11893	13050	12090	54	3800	500	9120	10	1	10713625	1265	22.20	1.07	12	0.55	532.00	11009.00	26400	20231213	-55.27	11800	20240805	0.08	25150	-53.04	20240412	11800	0.08	20240805	26400	-55.27	20231213	11800	0.08	20240805	0.88	N	104460	500	53 억	355809	N	N	0	N	N
150	20240805	120645	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11930	-750	5	-5.91	595156230	49889	66.60	12090	12390	11800	16480	8880	12680	11929.61	3.32	8556	13813	13246	12853	12286	11893	13050	12090	54	3800	500	9120	10	1	10713625	1278	22.42	1.08	12	0.47	532.00	11009.00	26400	20231213	-54.81	11800	20240805	1.10	25150	-52.56	20240412	11800	1.10	20240805	26400	-54.81	20231213	11800	1.10	20240805	0.88	N	104460	500	53 억	355809	N	N	0	N	N
151	20240805	110647	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11860	-820	5	-6.47	440845460	36904	49.26	12090	12390	11800	16480	8880	12680	11945.74	3.32	2696	13813	13246	12853	12286	11893	13050	12090	54	3800	500	9120	10	1	10713625	1271	22.29	1.08	12	0.34	532.00	11009.00	26400	20231213	-55.08	11800	20240805	0.51	25150	-52.84	20240412	11800	0.51	20240805	26400	-55.08	20231213	11800	0.51	20240805	0.88	N	104460	500	53 억	355809	N	N	0	N	N
152	20240805	100645	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11920	-760	5	-5.99	214359710	17830	23.80	12090	12390	11890	16480	8880	12680	12022.42	3.32	-2963	13813	13246	12853	12286	11893	13050	12090	54	3800	500	9120	10	1	10713625	1277	22.41	1.08	12	0.17	532.00	11009.00	26400	20231213	-54.85	11890	20240805	0.25	25150	-52.60	20240412	11890	0.25	20240805	26400	-54.85	20231213	11890	0.25	20240805	0.88	N	104460	500	53 억	355809	N	N	0	N	N
153	20240805	090641	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12050	-630	5	-4.97	80778360	6673	8.91	12090	12390	11970	16480	8880	12680	12105.25	3.32	-1263	13813	13246	12853	12286	11893	13050	12090	54	3800	500	9120	10	1	10713625	1291	22.65	1.09	12	0.06	532.00	11009.00	26400	20231213	-54.36	11970	20240805	0.67	25150	-52.09	20240412	11970	0.67	20240805	26400	-54.36	20231213	11970	0.67	20240805	0.88	N	104460	500	53 억	355809	N	N	0	N	N
154	20240802	160635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12680	-740	5	-5.51	953195090	74904	283.32	13420	13420	12460	17440	9400	13420	12726.46	3.44	-12732	13726	13572	13346	13192	12966	13650	13270	54	4020	500	9660	10	1	10713625	1358	23.83	1.15	12	0.70	532.00	11009.00	26400	20231213	-51.97	12460	20240802	1.77	25150	-49.58	20240412	12460	1.77	20240802	26400	-51.97	20231213	12460	1.77	20240802	0.88	N	104460	500	53 억	368639	N	N	0	N	N
155	20240802	150634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12610	-810	5	-6.04	908649150	71380	269.99	13420	13420	12460	17440	9400	13420	12729.74	3.44	-11896	13726	13572	13346	13192	12966	13650	13270	54	4020	500	9660	10	1	10713625	1351	23.70	1.15	12	0.67	532.00	11009.00	26400	20231213	-52.23	12460	20240802	1.20	25150	-49.86	20240412	12460	1.20	20240802	26400	-52.23	20231213	12460	1.20	20240802	0.88	N	104460	500	53 억	368639	N	N	0	N	N
156	20240802	140638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12510	-910	5	-6.78	868700950	68201	257.97	13420	13420	12460	17440	9400	13420	12737.36	3.44	-11485	13726	13572	13346	13192	12966	13650	13270	54	4020	500	9660	10	1	10713625	1340	23.52	1.14	12	0.64	532.00	11009.00	26400	20231213	-52.61	12460	20240802	0.40	25150	-50.26	20240412	12460	0.40	20240802	26400	-52.61	20231213	12460	0.40	20240802	0.88	N	104460	500	53 억	368639	N	N	0	N	N
157	20240802	130636	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12560	-860	5	-6.41	734067230	57453	217.31	13420	13420	12540	17440	9400	13420	12776.83	3.44	-12472	13726	13572	13346	13192	12966	13650	13270	54	4020	500	9660	10	1	10713625	1346	23.61	1.14	12	0.54	532.00	11009.00	26400	20231213	-52.42	12540	20240802	0.16	25150	-50.06	20240412	12540	0.16	20240802	26400	-52.42	20231213	12540	0.16	20240802	0.88	N	104460	500	53 억	368639	N	N	0	N	N
158	20240802	120638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12700	-720	5	-5.37	457296610	35466	134.15	13420	13420	12650	17440	9400	13420	12893.94	3.44	-18173	13726	13572	13346	13192	12966	13650	13270	54	4020	500	9660	10	1	10713625	1361	23.87	1.15	12	0.33	532.00	11009.00	26400	20231213	-51.89	12650	20240802	0.40	25150	-49.50	20240412	12650	0.40	20240802	26400	-51.89	20231213	12650	0.40	20240802	0.88	N	104460	500	53 억	368639	N	N	0	N	N
159	20240802	110638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12870	-550	5	-4.10	320874520	24774	93.71	13420	13420	12810	17440	9400	13420	12952.07	3.44	-13760	13726	13572	13346	13192	12966	13650	13270	54	4020	500	9660	10	1	10713625	1379	24.19	1.17	12	0.23	532.00	11009.00	26400	20231213	-51.25	12810	20240802	0.47	25150	-48.83	20240412	12810	0.47	20240802	26400	-51.25	20231213	12810	0.47	20240802	0.88	N	104460	500	53 억	368639	N	N	0	N	N
160	20240802	100633	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12900	-520	5	-3.87	232022630	17867	67.58	13420	13420	12870	17440	9400	13420	12986.10	3.44	-10639	13726	13572	13346	13192	12966	13650	13270	54	4020	500	9660	10	1	10713625	1382	24.25	1.17	12	0.17	532.00	11009.00	26400	20231213	-51.14	12870	20240802	0.23	25150	-48.71	20240412	12870	0.23	20240802	26400	-51.14	20231213	12870	0.23	20240802	0.88	N	104460	500	53 억	368639	N	N	0	N	N
161	20240802	090639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	-220	5	-1.64	10015460	761	2.88	13420	13420	13090	17440	9400	13420	13160.92	3.44	-28	13726	13572	13346	13192	12966	13650	13270	54	4020	500	9660	10	1	10713625	1414	24.81	1.20	12	0.01	532.00	11009.00	26400	20231213	-50.00	12970	20240731	1.77	25150	-47.51	20240412	12970	1.77	20240731	26400	-50.00	20231213	12970	1.77	20240731	0.88	N	104460	500	53 억	368639	N	N	0	N	N
162	20240801	160632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13420	10	2	0.07	351066940	26380	45.84	13360	13500	13120	17430	9390	13410	13307.08	3.42	1718	13756	13582	13276	13102	12796	13670	13190	54	4020	500	9650	10	1	10713625	1438	25.23	1.22	12	0.25	532.00	11009.00	26400	20231213	-49.17	12970	20240731	3.47	25150	-46.64	20240412	12970	3.47	20240731	26400	-49.17	20231213	12970	3.47	20240731	0.85	N	104460	500	53 억	366704	N	N	0	N	N
163	20240801	150651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13410	0	3	0.00	342787490	25763	44.76	13360	13500	13120	17430	9390	13410	13305.42	3.42	1724	13756	13582	13276	13102	12796	13670	13190	54	4020	500	9650	10	1	10713625	1437	25.21	1.22	12	0.24	532.00	11009.00	26400	20231213	-49.20	12970	20240731	3.39	25150	-46.68	20240412	12970	3.39	20240731	26400	-49.20	20231213	12970	3.39	20240731	0.85	N	104460	500	53 억	366704	N	N	0	N	N
164	20240801	140643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	60	2	0.45	315323400	23719	41.21	13360	13500	13120	17430	9390	13410	13294.13	3.42	1526	13756	13582	13276	13102	12796	13670	13190	54	4020	500	9650	10	1	10713625	1443	25.32	1.22	12	0.22	532.00	11009.00	26400	20231213	-48.98	12970	20240731	3.86	25150	-46.44	20240412	12970	3.86	20240731	26400	-48.98	20231213	12970	3.86	20240731	0.85	N	104460	500	53 억	366704	N	N	0	N	N
165	20240801	130634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	70	2	0.52	278555090	20989	36.47	13360	13500	13120	17430	9390	13410	13271.48	3.42	932	13756	13582	13276	13102	12796	13670	13190	54	4020	500	9650	10	1	10713625	1444	25.34	1.22	12	0.20	532.00	11009.00	26400	20231213	-48.94	12970	20240731	3.93	25150	-46.40	20240412	12970	3.93	20240731	26400	-48.94	20231213	12970	3.93	20240731	0.85	N	104460	500	53 억	366704	N	N	0	N	N
166	20240801	120639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13320	-90	5	-0.67	218167570	16478	28.63	13360	13480	13120	17430	9390	13410	13239.93	3.42	-1532	13756	13582	13276	13102	12796	13670	13190	54	4020	500	9650	10	1	10713625	1427	25.04	1.21	12	0.15	532.00	11009.00	26400	20231213	-49.55	12970	20240731	2.70	25150	-47.04	20240412	12970	2.70	20240731	26400	-49.55	20231213	12970	2.70	20240731	0.85	N	104460	500	53 억	366704	N	N	0	N	N
167	20240801	110640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	-270	5	-2.01	142959890	10788	18.74	13360	13480	13120	17430	9390	13410	13251.75	3.42	-4635	13756	13582	13276	13102	12796	13670	13190	54	4020	500	9650	10	1	10713625	1408	24.70	1.19	12	0.10	532.00	11009.00	26400	20231213	-50.23	12970	20240731	1.31	25150	-47.75	20240412	12970	1.31	20240731	26400	-50.23	20231213	12970	1.31	20240731	0.85	N	104460	500	53 억	366704	N	N	0	N	N
168	20240801	100635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13270	-140	5	-1.04	68017040	5102	8.87	13360	13480	13250	17430	9390	13410	13331.45	3.42	-2460	13756	13582	13276	13102	12796	13670	13190	54	4020	500	9650	10	1	10713625	1422	24.94	1.21	12	0.05	532.00	11009.00	26400	20231213	-49.73	12970	20240731	2.31	25150	-47.24	20240412	12970	2.31	20240731	26400	-49.73	20231213	12970	2.31	20240731	0.85	N	104460	500	53 억	366704	N	N	0	N	N
169	20240801	090628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	70	2	0.52	10078050	754	1.31	13360	13480	13350	17430	9390	13410	13366.11	3.42	-119	13756	13582	13276	13102	12796	13670	13190	54	4020	500	9650	10	1	10713625	1444	25.34	1.22	12	0.01	532.00	11009.00	26400	20231213	-48.94	12970	20240731	3.93	25150	-46.40	20240412	12970	3.93	20240731	26400	-48.94	20231213	12970	3.93	20240731	0.85	N	104460	500	53 억	366704	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History