KissMeData/144960/price/prices-20240801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	20	2	0.37	263083700	48116	76.24	5410	5510	5410	7030	3790	5410	5467.73	4.23	-508	5596	5502	5386	5292	5176	5550	5340	44	1620	100	3890	10	1	43692624	2373	12.31	0.92	12	0.11	441.00	5880.00	7250	20240610	-25.10	4475	20240805	21.34	7250	-25.10	20240610	4475	21.34	20240805	7250	-25.10	20240610	4475	21.34	20240805	2.05	N	144960	100	43 억	1849967	N	N	N	N
3	20240830	150851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	40	2	0.74	246670670	45098	71.45	5410	5510	5410	7030	3790	5410	5469.66	4.23	-557	5596	5502	5386	5292	5176	5550	5340	44	1620	100	3890	10	1	43692624	2381	12.36	0.93	12	0.10	441.00	5880.00	7250	20240610	-24.83	4475	20240805	21.79	7250	-24.83	20240610	4475	21.79	20240805	7250	-24.83	20240610	4475	21.79	20240805	2.05	N	144960	100	43 억	1849967	N	N	N	N
4	20240830	140851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	40	2	0.74	209826190	38327	60.73	5410	5510	5410	7030	3790	5410	5474.63	4.23	-1840	5596	5502	5386	5292	5176	5550	5340	44	1620	100	3890	10	1	43692624	2381	12.36	0.93	12	0.09	441.00	5880.00	7250	20240610	-24.83	4475	20240805	21.79	7250	-24.83	20240610	4475	21.79	20240805	7250	-24.83	20240610	4475	21.79	20240805	2.05	N	144960	100	43 억	1849967	N	N	N	N
5	20240830	130845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	40	2	0.74	112898410	20658	32.73	5410	5500	5410	7030	3790	5410	5465.12	4.23	834	5596	5502	5386	5292	5176	5550	5340	44	1620	100	3890	10	1	43692624	2381	12.36	0.93	12	0.05	441.00	5880.00	7250	20240610	-24.83	4475	20240805	21.79	7250	-24.83	20240610	4475	21.79	20240805	7250	-24.83	20240610	4475	21.79	20240805	2.05	N	144960	100	43 억	1849967	N	N	N	N
6	20240830	120849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	20	2	0.37	109452560	20025	31.73	5410	5500	5410	7030	3790	5410	5465.80	4.23	1049	5596	5502	5386	5292	5176	5550	5340	44	1620	100	3890	10	1	43692624	2373	12.31	0.92	12	0.05	441.00	5880.00	7250	20240610	-25.10	4475	20240805	21.34	7250	-25.10	20240610	4475	21.34	20240805	7250	-25.10	20240610	4475	21.34	20240805	2.05	N	144960	100	43 억	1849967	N	N	N	N
7	20240830	110858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	60	2	1.11	77983910	14256	22.59	5410	5500	5410	7030	3790	5410	5470.25	4.23	3242	5596	5502	5386	5292	5176	5550	5340	44	1620	100	3890	10	1	43692624	2390	12.40	0.93	12	0.03	441.00	5880.00	7250	20240610	-24.55	4475	20240805	22.23	7250	-24.55	20240610	4475	22.23	20240805	7250	-24.55	20240610	4475	22.23	20240805	2.05	N	144960	100	43 억	1849967	N	N	N	N
8	20240830	100854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	80	2	1.48	45914490	8390	13.29	5410	5500	5410	7030	3790	5410	5472.53	4.23	3114	5596	5502	5386	5292	5176	5550	5340	44	1620	100	3890	10	1	43692624	2399	12.45	0.93	12	0.02	441.00	5880.00	7250	20240610	-24.28	4475	20240805	22.68	7250	-24.28	20240610	4475	22.68	20240805	7250	-24.28	20240610	4475	22.68	20240805	2.05	N	144960	100	43 억	1849967	N	N	N	N
9	20240830	090856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	40	2	0.74	3565810	652	1.03	5410	5480	5410	7030	3790	5410	5469.03	4.23	614	5596	5502	5386	5292	5176	5550	5340	44	1620	100	3890	10	1	43692624	2381	12.36	0.93	12	0.00	441.00	5880.00	7250	20240610	-24.83	4475	20240805	21.79	7250	-24.83	20240610	4475	21.79	20240805	7250	-24.83	20240610	4475	21.79	20240805	2.05	N	144960	100	43 억	1849967	N	N	N	N
10	20240829	160855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	-30	5	-0.55	336775800	62410	52.29	5380	5480	5270	7070	3810	5440	5395.96	4.26	-10763	5566	5502	5386	5322	5206	5535	5355	44	1630	100	3910	10	1	43692624	2364	12.27	0.92	12	0.14	441.00	5880.00	7250	20240610	-25.38	4475	20240805	20.89	7250	-25.38	20240610	4475	20.89	20240805	7250	-25.38	20240610	4475	20.89	20240805	2.07	N	144960	100	43 억	1860702	N	N	N	N
11	20240829	150904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-10	5	-0.18	320661300	59431	49.79	5380	5480	5270	7070	3810	5440	5395.52	4.26	-9727	5566	5502	5386	5322	5206	5535	5355	44	1630	100	3910	10	1	43692624	2373	12.31	0.92	12	0.14	441.00	5880.00	7250	20240610	-25.10	4475	20240805	21.34	7250	-25.10	20240610	4475	21.34	20240805	7250	-25.10	20240610	4475	21.34	20240805	2.07	N	144960	100	43 억	1860702	N	N	N	N
12	20240829	140905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-20	5	-0.37	279961180	51926	43.50	5380	5480	5270	7070	3810	5440	5391.54	4.26	-8506	5566	5502	5386	5322	5206	5535	5355	44	1630	100	3910	10	1	43692624	2368	12.29	0.92	12	0.12	441.00	5880.00	7250	20240610	-25.24	4475	20240805	21.12	7250	-25.24	20240610	4475	21.12	20240805	7250	-25.24	20240610	4475	21.12	20240805	2.07	N	144960	100	43 억	1860702	N	N	N	N
13	20240829	130906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-40	5	-0.74	253767440	47084	39.45	5380	5480	5270	7070	3810	5440	5389.67	4.26	-8472	5566	5502	5386	5322	5206	5535	5355	44	1630	100	3910	10	1	43692624	2359	12.24	0.92	12	0.11	441.00	5880.00	7250	20240610	-25.52	4475	20240805	20.67	7250	-25.52	20240610	4475	20.67	20240805	7250	-25.52	20240610	4475	20.67	20240805	2.07	N	144960	100	43 억	1860702	N	N	N	N
14	20240829	120905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-50	5	-0.92	226374950	42004	35.19	5380	5480	5270	7070	3810	5440	5389.37	4.26	-9835	5566	5502	5386	5322	5206	5535	5355	44	1630	100	3910	10	1	43692624	2355	12.22	0.92	12	0.10	441.00	5880.00	7250	20240610	-25.66	4475	20240805	20.45	7250	-25.66	20240610	4475	20.45	20240805	7250	-25.66	20240610	4475	20.45	20240805	2.07	N	144960	100	43 억	1860702	N	N	N	N
15	20240829	110904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-20	5	-0.37	197317540	36616	30.68	5380	5480	5270	7070	3810	5440	5388.83	4.26	-9246	5566	5502	5386	5322	5206	5535	5355	44	1630	100	3910	10	1	43692624	2368	12.29	0.92	12	0.08	441.00	5880.00	7250	20240610	-25.24	4475	20240805	21.12	7250	-25.24	20240610	4475	21.12	20240805	7250	-25.24	20240610	4475	21.12	20240805	2.07	N	144960	100	43 억	1860702	N	N	N	N
16	20240829	100859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	30	2	0.55	122429490	22829	19.13	5380	5470	5270	7070	3810	5440	5362.89	4.26	-7643	5566	5502	5386	5322	5206	5535	5355	44	1630	100	3910	10	1	43692624	2390	12.40	0.93	12	0.05	441.00	5880.00	7250	20240610	-24.55	4475	20240805	22.23	7250	-24.55	20240610	4475	22.23	20240805	7250	-24.55	20240610	4475	22.23	20240805	2.07	N	144960	100	43 억	1860702	N	N	N	N
17	20240829	090903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	-80	5	-1.47	27284760	5103	4.28	5380	5380	5330	7070	3810	5440	5346.81	4.26	1115	5566	5502	5386	5322	5206	5535	5355	44	1630	100	3910	10	1	43692624	2342	12.15	0.91	12	0.01	441.00	5880.00	7250	20240610	-26.07	4475	20240805	19.78	7250	-26.07	20240610	4475	19.78	20240805	7250	-26.07	20240610	4475	19.78	20240805	2.07	N	144960	100	43 억	1860702	N	N	N	N
18	20240828	160835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	40	2	0.74	639470330	118857	200.31	5360	5450	5270	7020	3780	5400	5380.11	4.21	19271	5586	5492	5406	5312	5226	5450	5270	44	1620	100	3880	10	1	43692624	2377	12.34	0.93	12	0.27	441.00	5880.00	7250	20240610	-24.97	4475	20240805	21.56	7250	-24.97	20240610	4475	21.56	20240805	7250	-24.97	20240610	4475	21.56	20240805	2.07	N	144960	100	43 억	1841449	N	N	N	N
19	20240828	150840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	40	2	0.74	572488620	106517	179.51	5360	5450	5270	7020	3780	5400	5374.62	4.21	19065	5586	5492	5406	5312	5226	5450	5270	44	1620	100	3880	10	1	43692624	2377	12.34	0.93	12	0.24	441.00	5880.00	7250	20240610	-24.97	4475	20240805	21.56	7250	-24.97	20240610	4475	21.56	20240805	7250	-24.97	20240610	4475	21.56	20240805	2.07	N	144960	100	43 억	1841449	N	N	N	N
20	20240828	140843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	20	2	0.37	244223390	45547	76.76	5360	5430	5270	7020	3780	5400	5362.01	4.21	5680	5586	5492	5406	5312	5226	5450	5270	44	1620	100	3880	10	1	43692624	2368	12.29	0.92	12	0.10	441.00	5880.00	7250	20240610	-25.24	4475	20240805	21.12	7250	-25.24	20240610	4475	21.12	20240805	7250	-25.24	20240610	4475	21.12	20240805	2.07	N	144960	100	43 억	1841449	N	N	N	N
21	20240828	130839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-10	5	-0.19	196483520	36692	61.84	5360	5430	5270	7020	3780	5400	5354.94	4.21	3451	5586	5492	5406	5312	5226	5450	5270	44	1620	100	3880	10	1	43692624	2355	12.22	0.92	12	0.08	441.00	5880.00	7250	20240610	-25.66	4475	20240805	20.45	7250	-25.66	20240610	4475	20.45	20240805	7250	-25.66	20240610	4475	20.45	20240805	2.07	N	144960	100	43 억	1841449	N	N	N	N
22	20240828	120838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-10	5	-0.19	190673430	35614	60.02	5360	5430	5270	7020	3780	5400	5353.89	4.21	3665	5586	5492	5406	5312	5226	5450	5270	44	1620	100	3880	10	1	43692624	2355	12.22	0.92	12	0.08	441.00	5880.00	7250	20240610	-25.66	4475	20240805	20.45	7250	-25.66	20240610	4475	20.45	20240805	7250	-25.66	20240610	4475	20.45	20240805	2.07	N	144960	100	43 억	1841449	N	N	N	N
23	20240828	110838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	20	2	0.37	140002570	26200	44.15	5360	5430	5270	7020	3780	5400	5343.61	4.21	5465	5586	5492	5406	5312	5226	5450	5270	44	1620	100	3880	10	1	43692624	2368	12.29	0.92	12	0.06	441.00	5880.00	7250	20240610	-25.24	4475	20240805	21.12	7250	-25.24	20240610	4475	21.12	20240805	7250	-25.24	20240610	4475	21.12	20240805	2.07	N	144960	100	43 억	1841449	N	N	N	N
24	20240828	100906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	0	3	0.00	124500080	23329	39.32	5360	5430	5270	7020	3780	5400	5336.71	4.21	6119	5586	5492	5406	5312	5226	5450	5270	44	1620	100	3880	10	1	43692624	2359	12.24	0.92	12	0.05	441.00	5880.00	7250	20240610	-25.52	4475	20240805	20.67	7250	-25.52	20240610	4475	20.67	20240805	7250	-25.52	20240610	4475	20.67	20240805	2.07	N	144960	100	43 억	1841449	N	N	N	N
25	20240828	090852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	0	3	0.00	11146860	2079	3.50	5360	5430	5360	7020	3780	5400	5361.63	4.21	-27	5586	5492	5406	5312	5226	5450	5270	44	1620	100	3880	10	1	43692624	2359	12.24	0.92	12	0.00	441.00	5880.00	7250	20240610	-25.52	4475	20240805	20.67	7250	-25.52	20240610	4475	20.67	20240805	7250	-25.52	20240610	4475	20.67	20240805	2.07	N	144960	100	43 억	1841449	N	N	N	N
26	20240827	160835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-100	5	-1.82	317362950	58722	39.60	5420	5500	5320	7150	3850	5500	5404.50	4.25	-15975	5873	5686	5513	5326	5153	5600	5240	44	1650	100	3960	10	1	43692624	2359	12.24	0.92	12	0.13	441.00	5880.00	7250	20240610	-25.52	4475	20240805	20.67	7250	-25.52	20240610	4475	20.67	20240805	7250	-25.52	20240610	4475	20.67	20240805	2.03	N	144960	100	43 억	1857410	N	N	N	N
27	20240827	150839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-80	5	-1.45	279581790	51729	34.89	5420	5500	5320	7150	3850	5500	5404.74	4.25	-13057	5873	5686	5513	5326	5153	5600	5240	44	1650	100	3960	10	1	43692624	2368	12.29	0.92	12	0.12	441.00	5880.00	7250	20240610	-25.24	4475	20240805	21.12	7250	-25.24	20240610	4475	21.12	20240805	7250	-25.24	20240610	4475	21.12	20240805	2.03	N	144960	100	43 억	1857410	N	N	N	N
28	20240827	140842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-80	5	-1.45	265940150	49209	33.19	5420	5500	5320	7150	3850	5500	5404.30	4.25	-11980	5873	5686	5513	5326	5153	5600	5240	44	1650	100	3960	10	1	43692624	2368	12.29	0.92	12	0.11	441.00	5880.00	7250	20240610	-25.24	4475	20240805	21.12	7250	-25.24	20240610	4475	21.12	20240805	7250	-25.24	20240610	4475	21.12	20240805	2.03	N	144960	100	43 억	1857410	N	N	N	N
29	20240827	130843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	-90	5	-1.64	234976750	43462	29.31	5420	5500	5320	7150	3850	5500	5406.49	4.25	-12538	5873	5686	5513	5326	5153	5600	5240	44	1650	100	3960	10	1	43692624	2364	12.27	0.92	12	0.10	441.00	5880.00	7250	20240610	-25.38	4475	20240805	20.89	7250	-25.38	20240610	4475	20.89	20240805	7250	-25.38	20240610	4475	20.89	20240805	2.03	N	144960	100	43 억	1857410	N	N	N	N
30	20240827	120845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-100	5	-1.82	213091070	39398	26.57	5420	5500	5320	7150	3850	5500	5408.68	4.25	-12959	5873	5686	5513	5326	5153	5600	5240	44	1650	100	3960	10	1	43692624	2359	12.24	0.92	12	0.09	441.00	5880.00	7250	20240610	-25.52	4475	20240805	20.67	7250	-25.52	20240610	4475	20.67	20240805	7250	-25.52	20240610	4475	20.67	20240805	2.03	N	144960	100	43 억	1857410	N	N	N	N
31	20240827	110841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-80	5	-1.45	203432170	37604	25.36	5420	5500	5320	7150	3850	5500	5409.85	4.25	-12956	5873	5686	5513	5326	5153	5600	5240	44	1650	100	3960	10	1	43692624	2368	12.29	0.92	12	0.09	441.00	5880.00	7250	20240610	-25.24	4475	20240805	21.12	7250	-25.24	20240610	4475	21.12	20240805	7250	-25.24	20240610	4475	21.12	20240805	2.03	N	144960	100	43 억	1857410	N	N	N	N
32	20240827	100841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-80	5	-1.45	104346270	19340	13.04	5420	5440	5320	7150	3850	5500	5395.36	4.25	-9106	5873	5686	5513	5326	5153	5600	5240	44	1650	100	3960	10	1	43692624	2368	12.29	0.92	12	0.04	441.00	5880.00	7250	20240610	-25.24	4475	20240805	21.12	7250	-25.24	20240610	4475	21.12	20240805	7250	-25.24	20240610	4475	21.12	20240805	2.03	N	144960	100	43 억	1857410	N	N	N	N
33	20240827	090840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-100	5	-1.82	8784940	1624	1.10	5420	5420	5380	7150	3850	5500	5409.45	4.25	-89	5873	5686	5513	5326	5153	5600	5240	44	1650	100	3960	10	1	43692624	2359	12.24	0.92	12	0.00	441.00	5880.00	7250	20240610	-25.52	4475	20240805	20.67	7250	-25.52	20240610	4475	20.67	20240805	7250	-25.52	20240610	4475	20.67	20240805	2.03	N	144960	100	43 억	1857410	N	N	N	N
34	20240826	160827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	-140	5	-2.48	806409290	147633	116.68	5700	5700	5340	7330	3950	5640	5462.25	4.38	-55298	5786	5712	5596	5522	5406	5750	5560	44	1690	100	4060	10	1	43692624	2403	12.47	0.94	12	0.34	441.00	5880.00	7250	20240610	-24.14	4475	20240805	22.91	7250	-24.14	20240610	4475	22.91	20240805	7250	-24.14	20240610	4475	22.91	20240805	2.07	N	144960	100	43 억	1912570	N	N	N	N
35	20240826	150834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-190	5	-3.37	733372380	134295	106.14	5700	5700	5340	7330	3950	5640	5460.91	4.38	-46590	5786	5712	5596	5522	5406	5750	5560	44	1690	100	4060	10	1	43692624	2381	12.36	0.93	12	0.31	441.00	5880.00	7250	20240610	-24.83	4475	20240805	21.79	7250	-24.83	20240610	4475	21.79	20240805	7250	-24.83	20240610	4475	21.79	20240805	2.07	N	144960	100	43 억	1912570	N	N	N	N
36	20240826	140837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-260	5	-4.61	640602740	117080	92.53	5700	5700	5340	7330	3950	5640	5471.50	4.38	-45367	5786	5712	5596	5522	5406	5750	5560	44	1690	100	4060	10	1	43692624	2351	12.20	0.91	12	0.27	441.00	5880.00	7250	20240610	-25.79	4475	20240805	20.22	7250	-25.79	20240610	4475	20.22	20240805	7250	-25.79	20240610	4475	20.22	20240805	2.07	N	144960	100	43 억	1912570	N	N	N	N
37	20240826	130839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-200	5	-3.55	480523310	87450	69.12	5700	5700	5410	7330	3950	5640	5494.83	4.38	-41214	5786	5712	5596	5522	5406	5750	5560	44	1690	100	4060	10	1	43692624	2377	12.34	0.93	12	0.20	441.00	5880.00	7250	20240610	-24.97	4475	20240805	21.56	7250	-24.97	20240610	4475	21.56	20240805	7250	-24.97	20240610	4475	21.56	20240805	2.07	N	144960	100	43 억	1912570	N	N	N	N
38	20240826	120833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	-170	5	-3.01	354736270	64348	50.86	5700	5700	5460	7330	3950	5640	5512.78	4.38	-32824	5786	5712	5596	5522	5406	5750	5560	44	1690	100	4060	10	1	43692624	2390	12.40	0.93	12	0.15	441.00	5880.00	7250	20240610	-24.55	4475	20240805	22.23	7250	-24.55	20240610	4475	22.23	20240805	7250	-24.55	20240610	4475	22.23	20240805	2.07	N	144960	100	43 억	1912570	N	N	N	N
39	20240826	110837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-150	5	-2.66	286542270	51893	41.01	5700	5700	5470	7330	3950	5640	5521.79	4.38	-28242	5786	5712	5596	5522	5406	5750	5560	44	1690	100	4060	10	1	43692624	2399	12.45	0.93	12	0.12	441.00	5880.00	7250	20240610	-24.28	4475	20240805	22.68	7250	-24.28	20240610	4475	22.68	20240805	7250	-24.28	20240610	4475	22.68	20240805	2.07	N	144960	100	43 억	1912570	N	N	N	N
40	20240826	100837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	-100	5	-1.77	196911160	35567	28.11	5700	5700	5480	7330	3950	5640	5536.34	4.38	-14987	5786	5712	5596	5522	5406	5750	5560	44	1690	100	4060	10	1	43692624	2421	12.56	0.94	12	0.08	441.00	5880.00	7250	20240610	-23.59	4475	20240805	23.80	7250	-23.59	20240610	4475	23.80	20240805	7250	-23.59	20240610	4475	23.80	20240805	2.07	N	144960	100	43 억	1912570	N	N	N	N
41	20240826	090834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	-80	5	-1.42	42820660	7603	6.01	5700	5700	5560	7330	3950	5640	5632.07	4.38	-1769	5786	5712	5596	5522	5406	5750	5560	44	1690	100	4060	10	1	43692624	2429	12.61	0.95	12	0.02	441.00	5880.00	7250	20240610	-23.31	4475	20240805	24.25	7250	-23.31	20240610	4475	24.25	20240805	7250	-23.31	20240610	4475	24.25	20240805	2.07	N	144960	100	43 억	1912570	N	N	N	N
42	20240823	160829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5640	-10	5	-0.18	699252100	125465	126.52	5590	5670	5480	7340	3960	5650	5573.28	4.42	-18660	5883	5766	5633	5516	5383	5700	5450	44	1690	100	4060	10	1	43692624	2464	12.79	0.96	12	0.29	441.00	5880.00	7250	20240610	-22.21	4475	20240805	26.03	7250	-22.21	20240610	4475	26.03	20240805	7250	-22.21	20240610	4475	26.03	20240805	2.04	N	144960	100	43 억	1931958	N	N	N	N
43	20240823	150836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	-40	5	-0.71	627339000	112645	113.59	5590	5670	5480	7340	3960	5650	5569.17	4.42	-16057	5883	5766	5633	5516	5383	5700	5450	44	1690	100	4060	10	1	43692624	2451	12.72	0.95	12	0.26	441.00	5880.00	7250	20240610	-22.62	4475	20240805	25.36	7250	-22.62	20240610	4475	25.36	20240805	7250	-22.62	20240610	4475	25.36	20240805	2.04	N	144960	100	43 억	1931958	N	N	N	N
44	20240823	140835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	-50	5	-0.88	484837950	87340	88.08	5590	5650	5480	7340	3960	5650	5551.16	4.42	-11722	5883	5766	5633	5516	5383	5700	5450	44	1690	100	4060	10	1	43692624	2447	12.70	0.95	12	0.20	441.00	5880.00	7250	20240610	-22.76	4475	20240805	25.14	7250	-22.76	20240610	4475	25.14	20240805	7250	-22.76	20240610	4475	25.14	20240805	2.04	N	144960	100	43 억	1931958	N	N	N	N
45	20240823	130835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	-110	5	-1.95	317141020	57304	57.79	5590	5650	5480	7340	3960	5650	5534.36	4.42	-11891	5883	5766	5633	5516	5383	5700	5450	44	1690	100	4060	10	1	43692624	2421	12.56	0.94	12	0.13	441.00	5880.00	7250	20240610	-23.59	4475	20240805	23.80	7250	-23.59	20240610	4475	23.80	20240805	7250	-23.59	20240610	4475	23.80	20240805	2.04	N	144960	100	43 억	1931958	N	N	N	N
46	20240823	120834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-160	5	-2.83	292417430	52827	53.27	5590	5650	5480	7340	3960	5650	5535.38	4.42	-13066	5883	5766	5633	5516	5383	5700	5450	44	1690	100	4060	10	1	43692624	2399	12.45	0.93	12	0.12	441.00	5880.00	7250	20240610	-24.28	4475	20240805	22.68	7250	-24.28	20240610	4475	22.68	20240805	7250	-24.28	20240610	4475	22.68	20240805	2.04	N	144960	100	43 억	1931958	N	N	N	N
47	20240823	110832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	-120	5	-2.12	169401410	30501	30.76	5590	5650	5520	7340	3960	5650	5553.96	4.42	-9191	5883	5766	5633	5516	5383	5700	5450	44	1690	100	4060	10	1	43692624	2416	12.54	0.94	12	0.07	441.00	5880.00	7250	20240610	-23.72	4475	20240805	23.58	7250	-23.72	20240610	4475	23.58	20240805	7250	-23.72	20240610	4475	23.58	20240805	2.04	N	144960	100	43 억	1931958	N	N	N	N
48	20240823	100834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	-70	5	-1.24	115517270	20767	20.94	5590	5650	5520	7340	3960	5650	5562.54	4.42	-4693	5883	5766	5633	5516	5383	5700	5450	44	1690	100	4060	10	1	43692624	2438	12.65	0.95	12	0.05	441.00	5880.00	7250	20240610	-23.03	4475	20240805	24.69	7250	-23.03	20240610	4475	24.69	20240805	7250	-23.03	20240610	4475	24.69	20240805	2.04	N	144960	100	43 억	1931958	N	N	N	N
49	20240823	090835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5550	-100	5	-1.77	21897920	3933	3.97	5590	5590	5520	7340	3960	5650	5567.74	4.42	-294	5883	5766	5633	5516	5383	5700	5450	44	1690	100	4060	10	1	43692624	2425	12.59	0.94	12	0.01	441.00	5880.00	7250	20240610	-23.45	4475	20240805	24.02	7250	-23.45	20240610	4475	24.02	20240805	7250	-23.45	20240610	4475	24.02	20240805	2.04	N	144960	100	43 억	1931958	N	N	N	N
50	20240822	160828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	-50	5	-0.88	554634060	99065	57.96	5750	5750	5500	7410	3990	5700	5598.64	4.45	-6859	5906	5802	5716	5612	5526	5760	5570	44	1710	100	4100	10	1	43692624	2469	12.81	0.96	12	0.23	441.00	5880.00	7250	20240610	-22.07	4475	20240805	26.26	7250	-22.07	20240610	4475	26.26	20240805	7250	-22.07	20240610	4475	26.26	20240805	2.07	N	144960	100	43 억	1943258	N	N	N	N
51	20240822	150836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5620	-80	5	-1.40	503394900	89970	52.64	5750	5750	5500	7410	3990	5700	5595.14	4.45	-1670	5906	5802	5716	5612	5526	5760	5570	44	1710	100	4100	10	1	43692624	2456	12.74	0.96	12	0.21	441.00	5880.00	7250	20240610	-22.48	4475	20240805	25.59	7250	-22.48	20240610	4475	25.59	20240805	7250	-22.48	20240610	4475	25.59	20240805	2.07	N	144960	100	43 억	1943258	N	N	N	N
52	20240822	140836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	-130	5	-2.28	450701280	80582	47.14	5750	5750	5500	7410	3990	5700	5593.08	4.45	800	5906	5802	5716	5612	5526	5760	5570	44	1710	100	4100	10	1	43692624	2434	12.63	0.95	12	0.18	441.00	5880.00	7250	20240610	-23.17	4475	20240805	24.47	7250	-23.17	20240610	4475	24.47	20240805	7250	-23.17	20240610	4475	24.47	20240805	2.07	N	144960	100	43 억	1943258	N	N	N	N
53	20240822	130836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	-110	5	-1.93	426490700	76231	44.60	5750	5750	5500	7410	3990	5700	5594.71	4.45	165	5906	5802	5716	5612	5526	5760	5570	44	1710	100	4100	10	1	43692624	2442	12.68	0.95	12	0.17	441.00	5880.00	7250	20240610	-22.90	4475	20240805	24.92	7250	-22.90	20240610	4475	24.92	20240805	7250	-22.90	20240610	4475	24.92	20240805	2.07	N	144960	100	43 억	1943258	N	N	N	N
54	20240822	120840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	-90	5	-1.58	326339710	58142	34.02	5750	5750	5560	7410	3990	5700	5612.81	4.45	-5688	5906	5802	5716	5612	5526	5760	5570	44	1710	100	4100	10	1	43692624	2451	12.72	0.95	12	0.13	441.00	5880.00	7250	20240610	-22.62	4475	20240805	25.36	7250	-22.62	20240610	4475	25.36	20240805	7250	-22.62	20240610	4475	25.36	20240805	2.07	N	144960	100	43 억	1943258	N	N	N	N
55	20240822	110831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5630	-70	5	-1.23	223773650	39782	23.27	5750	5750	5570	7410	3990	5700	5625.00	4.45	-11506	5906	5802	5716	5612	5526	5760	5570	44	1710	100	4100	10	1	43692624	2460	12.77	0.96	12	0.09	441.00	5880.00	7250	20240610	-22.34	4475	20240805	25.81	7250	-22.34	20240610	4475	25.81	20240805	7250	-22.34	20240610	4475	25.81	20240805	2.07	N	144960	100	43 억	1943258	N	N	N	N
56	20240822	100831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5620	-80	5	-1.40	167024310	29645	17.34	5750	5750	5590	7410	3990	5700	5634.15	4.45	-10243	5906	5802	5716	5612	5526	5760	5570	44	1710	100	4100	10	1	43692624	2456	12.74	0.96	12	0.07	441.00	5880.00	7250	20240610	-22.48	4475	20240805	25.59	7250	-22.48	20240610	4475	25.59	20240805	7250	-22.48	20240610	4475	25.59	20240805	2.07	N	144960	100	43 억	1943258	N	N	N	N
57	20240822	090833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5630	-70	5	-1.23	32421950	5708	3.34	5750	5750	5630	7410	3990	5700	5680.09	4.45	-5395	5906	5802	5716	5612	5526	5760	5570	44	1710	100	4100	10	1	43692624	2460	12.77	0.96	12	0.01	441.00	5880.00	7250	20240610	-22.34	4475	20240805	25.81	7250	-22.34	20240610	4475	25.81	20240805	7250	-22.34	20240610	4475	25.81	20240805	2.07	N	144960	100	43 억	1943258	N	N	N	N
58	20240821	160826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5700	-50	5	-0.87	977821650	170787	61.12	5720	5820	5630	7470	4030	5750	5725.38	4.48	-14168	5883	5816	5693	5626	5503	5850	5660	44	1720	100	4140	10	1	43692624	2490	12.93	0.97	12	0.39	441.00	5880.00	7250	20240610	-21.38	4475	20240805	27.37	7250	-21.38	20240610	4475	27.37	20240805	7250	-21.38	20240610	4475	27.37	20240805	2.04	N	144960	100	43 억	1956657	N	N	N	N
59	20240821	150838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	-70	5	-1.22	878914750	153402	54.90	5720	5820	5630	7470	4030	5750	5729.48	4.48	-9105	5883	5816	5693	5626	5503	5850	5660	44	1720	100	4140	10	1	43692624	2482	12.88	0.97	12	0.35	441.00	5880.00	7250	20240610	-21.66	4475	20240805	26.93	7250	-21.66	20240610	4475	26.93	20240805	7250	-21.66	20240610	4475	26.93	20240805	2.04	N	144960	100	43 억	1956657	N	N	N	N
60	20240821	140832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	-90	5	-1.57	807398840	140748	50.37	5720	5820	5630	7470	4030	5750	5736.48	4.48	-13477	5883	5816	5693	5626	5503	5850	5660	44	1720	100	4140	10	1	43692624	2473	12.83	0.96	12	0.32	441.00	5880.00	7250	20240610	-21.93	4475	20240805	26.48	7250	-21.93	20240610	4475	26.48	20240805	7250	-21.93	20240610	4475	26.48	20240805	2.04	N	144960	100	43 억	1956657	N	N	N	N
61	20240821	130841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5700	-50	5	-0.87	663745530	115370	41.29	5720	5820	5680	7470	4030	5750	5753.19	4.48	-14594	5883	5816	5693	5626	5503	5850	5660	44	1720	100	4140	10	1	43692624	2490	12.93	0.97	12	0.26	441.00	5880.00	7250	20240610	-21.38	4475	20240805	27.37	7250	-21.38	20240610	4475	27.37	20240805	7250	-21.38	20240610	4475	27.37	20240805	2.04	N	144960	100	43 억	1956657	N	N	N	N
62	20240821	120839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	-10	5	-0.17	644289480	111961	40.07	5720	5820	5680	7470	4030	5750	5754.59	4.48	-12159	5883	5816	5693	5626	5503	5850	5660	44	1720	100	4140	10	1	43692624	2508	13.02	0.98	12	0.26	441.00	5880.00	7250	20240610	-20.83	4475	20240805	28.27	7250	-20.83	20240610	4475	28.27	20240805	7250	-20.83	20240610	4475	28.27	20240805	2.04	N	144960	100	43 억	1956657	N	N	N	N
63	20240821	110835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5750	0	3	0.00	288684690	50239	17.98	5720	5790	5680	7470	4030	5750	5746.22	4.48	-1066	5883	5816	5693	5626	5503	5850	5660	44	1720	100	4140	10	1	43692624	2512	13.04	0.98	12	0.11	441.00	5880.00	7250	20240610	-20.69	4475	20240805	28.49	7250	-20.69	20240610	4475	28.49	20240805	7250	-20.69	20240610	4475	28.49	20240805	2.04	N	144960	100	43 억	1956657	N	N	N	N
64	20240821	100840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	-10	5	-0.17	201405660	35045	12.54	5720	5790	5680	7470	4030	5750	5747.05	4.48	-884	5883	5816	5693	5626	5503	5850	5660	44	1720	100	4140	10	1	43692624	2508	13.02	0.98	12	0.08	441.00	5880.00	7250	20240610	-20.83	4475	20240805	28.27	7250	-20.83	20240610	4475	28.27	20240805	7250	-20.83	20240610	4475	28.27	20240805	2.04	N	144960	100	43 억	1956657	N	N	N	N
65	20240821	090831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	-10	5	-0.17	39137520	6847	2.45	5720	5760	5680	7470	4030	5750	5715.66	4.48	-1787	5883	5816	5693	5626	5503	5850	5660	44	1720	100	4140	10	1	43692624	2508	13.02	0.98	12	0.02	441.00	5880.00	7250	20240610	-20.83	4475	20240805	28.27	7250	-20.83	20240610	4475	28.27	20240805	7250	-20.83	20240610	4475	28.27	20240805	2.04	N	144960	100	43 억	1956657	N	N	N	N
66	20240820	160821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5750	190	2	3.42	1586231650	279190	309.17	5570	5760	5570	7220	3900	5560	5681.36	4.35	53851	5786	5672	5586	5472	5386	5630	5430	44	1660	100	4000	10	1	43692624	2512	13.04	0.98	12	0.64	441.00	5880.00	7250	20240610	-20.69	4475	20240805	28.49	7250	-20.69	20240610	4475	28.49	20240805	7250	-20.69	20240610	4475	28.49	20240805	2.01	N	144960	100	43 억	1901884	N	N	N	N
67	20240820	150833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5750	190	2	3.42	1522534020	268113	296.90	5570	5760	5570	7220	3900	5560	5678.70	4.35	53932	5786	5672	5586	5472	5386	5630	5430	44	1660	100	4000	10	1	43692624	2512	13.04	0.98	12	0.61	441.00	5880.00	7250	20240610	-20.69	4475	20240805	28.49	7250	-20.69	20240610	4475	28.49	20240805	7250	-20.69	20240610	4475	28.49	20240805	2.01	N	144960	100	43 억	1901884	N	N	N	N
68	20240820	140830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5730	170	2	3.06	1293597360	228225	252.73	5570	5750	5570	7220	3900	5560	5668.08	4.35	42657	5786	5672	5586	5472	5386	5630	5430	44	1660	100	4000	10	1	43692624	2504	12.99	0.97	12	0.52	441.00	5880.00	7250	20240610	-20.97	4475	20240805	28.04	7250	-20.97	20240610	4475	28.04	20240805	7250	-20.97	20240610	4475	28.04	20240805	2.01	N	144960	100	43 억	1901884	N	N	N	N
69	20240820	130831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5710	150	2	2.70	1011218260	178861	198.07	5570	5740	5570	7220	3900	5560	5653.65	4.35	24920	5786	5672	5586	5472	5386	5630	5430	44	1660	100	4000	10	1	43692624	2495	12.95	0.97	12	0.41	441.00	5880.00	7250	20240610	-21.24	4475	20240805	27.60	7250	-21.24	20240610	4475	27.60	20240805	7250	-21.24	20240610	4475	27.60	20240805	2.01	N	144960	100	43 억	1901884	N	N	N	N
70	20240820	120827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5720	160	2	2.88	935540690	165604	183.39	5570	5740	5570	7220	3900	5560	5649.26	4.35	23604	5786	5672	5586	5472	5386	5630	5430	44	1660	100	4000	10	1	43692624	2499	12.97	0.97	12	0.38	441.00	5880.00	7250	20240610	-21.10	4475	20240805	27.82	7250	-21.10	20240610	4475	27.82	20240805	7250	-21.10	20240610	4475	27.82	20240805	2.01	N	144960	100	43 억	1901884	N	N	N	N
71	20240820	110824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5710	150	2	2.70	886963970	157084	173.95	5570	5740	5570	7220	3900	5560	5646.43	4.35	22499	5786	5672	5586	5472	5386	5630	5430	44	1660	100	4000	10	1	43692624	2495	12.95	0.97	12	0.36	441.00	5880.00	7250	20240610	-21.24	4475	20240805	27.60	7250	-21.24	20240610	4475	27.60	20240805	7250	-21.24	20240610	4475	27.60	20240805	2.01	N	144960	100	43 억	1901884	N	N	N	N
72	20240820	100823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5690	130	2	2.34	775367900	137516	152.28	5570	5730	5570	7220	3900	5560	5638.38	4.35	24931	5786	5672	5586	5472	5386	5630	5430	44	1660	100	4000	10	1	43692624	2486	12.90	0.97	12	0.31	441.00	5880.00	7250	20240610	-21.52	4475	20240805	27.15	7250	-21.52	20240610	4475	27.15	20240805	7250	-21.52	20240610	4475	27.15	20240805	2.01	N	144960	100	43 억	1901884	N	N	N	N
73	20240820	090826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5640	80	2	1.44	53990430	9653	10.69	5570	5640	5570	7220	3900	5560	5593.12	4.35	1297	5786	5672	5586	5472	5386	5630	5430	44	1660	100	4000	10	1	43692624	2464	12.79	0.96	12	0.02	441.00	5880.00	7250	20240610	-22.21	4475	20240805	26.03	7250	-22.21	20240610	4475	26.03	20240805	7250	-22.21	20240610	4475	26.03	20240805	2.01	N	144960	100	43 억	1901884	N	N	N	N
74	20240819	160816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	20	2	0.36	488213280	87976	36.17	5600	5700	5500	7200	3880	5540	5549.39	4.37	-7881	5780	5660	5560	5440	5340	5610	5390	44	1660	100	3980	10	1	43692624	2429	12.61	0.95	12	0.20	441.00	5880.00	7250	20240610	-23.31	4475	20240805	24.25	7250	-23.31	20240610	4475	24.25	20240805	7250	-23.31	20240610	4475	24.25	20240805	1.84	N	144960	100	43 억	1909759	N	N	N	N
75	20240819	150823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	-20	5	-0.36	453810700	81774	33.62	5600	5700	5500	7200	3880	5540	5549.57	4.37	-6665	5780	5660	5560	5440	5340	5610	5390	44	1660	100	3980	10	1	43692624	2412	12.52	0.94	12	0.19	441.00	5880.00	7250	20240610	-23.86	4475	20240805	23.35	7250	-23.86	20240610	4475	23.35	20240805	7250	-23.86	20240610	4475	23.35	20240805	1.84	N	144960	100	43 억	1909759	N	N	N	N
76	20240819	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	-20	5	-0.36	361371750	65012	26.73	5600	5700	5500	7200	3880	5540	5558.54	4.37	-3446	5780	5660	5560	5440	5340	5610	5390	44	1660	100	3980	10	1	43692624	2412	12.52	0.94	12	0.15	441.00	5880.00	7250	20240610	-23.86	4475	20240805	23.35	7250	-23.86	20240610	4475	23.35	20240805	7250	-23.86	20240610	4475	23.35	20240805	1.84	N	144960	100	43 억	1909759	N	N	N	N
77	20240819	130820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	0	3	0.00	338971820	60957	25.06	5600	5700	5500	7200	3880	5540	5560.84	4.37	-2624	5780	5660	5560	5440	5340	5610	5390	44	1660	100	3980	10	1	43692624	2421	12.56	0.94	12	0.14	441.00	5880.00	7250	20240610	-23.59	4475	20240805	23.80	7250	-23.59	20240610	4475	23.80	20240805	7250	-23.59	20240610	4475	23.80	20240805	1.84	N	144960	100	43 억	1909759	N	N	N	N
78	20240819	120820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	0	3	0.00	317768340	57128	23.48	5600	5700	5500	7200	3880	5540	5562.39	4.37	-1962	5780	5660	5560	5440	5340	5610	5390	44	1660	100	3980	10	1	43692624	2421	12.56	0.94	12	0.13	441.00	5880.00	7250	20240610	-23.59	4475	20240805	23.80	7250	-23.59	20240610	4475	23.80	20240805	7250	-23.59	20240610	4475	23.80	20240805	1.84	N	144960	100	43 억	1909759	N	N	N	N
79	20240819	110822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	20	2	0.36	284904210	51176	21.04	5600	5700	5500	7200	3880	5540	5567.14	4.37	-671	5780	5660	5560	5440	5340	5610	5390	44	1660	100	3980	10	1	43692624	2429	12.61	0.95	12	0.12	441.00	5880.00	7250	20240610	-23.31	4475	20240805	24.25	7250	-23.31	20240610	4475	24.25	20240805	7250	-23.31	20240610	4475	24.25	20240805	1.84	N	144960	100	43 억	1909759	N	N	N	N
80	20240819	100823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	20	2	0.36	258028620	46318	19.04	5600	5700	5500	7200	3880	5540	5570.81	4.37	509	5780	5660	5560	5440	5340	5610	5390	44	1660	100	3980	10	1	43692624	2429	12.61	0.95	12	0.11	441.00	5880.00	7250	20240610	-23.31	4475	20240805	24.25	7250	-23.31	20240610	4475	24.25	20240805	7250	-23.31	20240610	4475	24.25	20240805	1.84	N	144960	100	43 억	1909759	N	N	N	N
81	20240819	090822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	70	2	1.26	54688580	9807	4.03	5600	5620	5520	7200	3880	5540	5576.48	4.37	-2014	5780	5660	5560	5440	5340	5610	5390	44	1660	100	3980	10	1	43692624	2451	12.72	0.95	12	0.02	441.00	5880.00	7250	20240610	-22.62	4475	20240805	25.36	7250	-22.62	20240610	4475	25.36	20240805	7250	-22.62	20240610	4475	25.36	20240805	1.84	N	144960	100	43 억	1909759	N	N	N	N
82	20240816	160814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	-110	5	-1.95	1350642350	243174	37.38	5640	5680	5460	7340	3960	5650	5554.15	4.41	-19333	6116	5882	5516	5282	4916	6000	5400	44	1690	100	4060	10	1	43692624	2421	12.56	0.94	12	0.56	441.00	5880.00	7250	20240610	-23.59	4475	20240805	23.80	7250	-23.59	20240610	4475	23.80	20240805	7250	-23.59	20240610	4475	23.80	20240805	1.85	N	144960	100	43 억	1928831	N	N	N	N
83	20240816	150817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	-110	5	-1.95	1183122220	212956	32.74	5640	5680	5460	7340	3960	5650	5555.62	4.41	-12264	6116	5882	5516	5282	4916	6000	5400	44	1690	100	4060	10	1	43692624	2421	12.56	0.94	12	0.49	441.00	5880.00	7250	20240610	-23.59	4475	20240805	23.80	7250	-23.59	20240610	4475	23.80	20240805	7250	-23.59	20240610	4475	23.80	20240805	1.85	N	144960	100	43 억	1928831	N	N	N	N
84	20240816	140821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	-120	5	-2.12	1079638140	194205	29.86	5640	5680	5460	7340	3960	5650	5559.18	4.41	-12927	6116	5882	5516	5282	4916	6000	5400	44	1690	100	4060	10	1	43692624	2416	12.54	0.94	12	0.44	441.00	5880.00	7250	20240610	-23.72	4475	20240805	23.58	7250	-23.72	20240610	4475	23.58	20240805	7250	-23.72	20240610	4475	23.58	20240805	1.85	N	144960	100	43 억	1928831	N	N	N	N
85	20240816	130822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-170	5	-3.01	993777060	178604	27.46	5640	5680	5460	7340	3960	5650	5564.04	4.41	-11858	6116	5882	5516	5282	4916	6000	5400	44	1690	100	4060	10	1	43692624	2394	12.43	0.93	12	0.41	441.00	5880.00	7250	20240610	-24.41	4475	20240805	22.46	7250	-24.41	20240610	4475	22.46	20240805	7250	-24.41	20240610	4475	22.46	20240805	1.85	N	144960	100	43 억	1928831	N	N	N	N
86	20240816	120817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	-130	5	-2.30	816098540	146228	22.48	5640	5680	5490	7340	3960	5650	5580.91	4.41	3529	6116	5882	5516	5282	4916	6000	5400	44	1690	100	4060	10	1	43692624	2412	12.52	0.94	12	0.33	441.00	5880.00	7250	20240610	-23.86	4475	20240805	23.35	7250	-23.86	20240610	4475	23.35	20240805	7250	-23.86	20240610	4475	23.35	20240805	1.85	N	144960	100	43 억	1928831	N	N	N	N
87	20240816	110821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	-120	5	-2.12	740420570	132487	20.37	5640	5680	5500	7340	3960	5650	5588.53	4.41	3541	6116	5882	5516	5282	4916	6000	5400	44	1690	100	4060	10	1	43692624	2416	12.54	0.94	12	0.30	441.00	5880.00	7250	20240610	-23.72	4475	20240805	23.58	7250	-23.72	20240610	4475	23.58	20240805	7250	-23.72	20240610	4475	23.58	20240805	1.85	N	144960	100	43 억	1928831	N	N	N	N
88	20240816	100817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	-110	5	-1.95	519135040	92624	14.24	5640	5680	5540	7340	3960	5650	5604.66	4.41	9586	6116	5882	5516	5282	4916	6000	5400	44	1690	100	4060	10	1	43692624	2421	12.56	0.94	12	0.21	441.00	5880.00	7250	20240610	-23.59	4475	20240805	23.80	7250	-23.59	20240610	4475	23.80	20240805	7250	-23.59	20240610	4475	23.80	20240805	1.85	N	144960	100	43 억	1928831	N	N	N	N
89	20240816	090818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	0	3	0.00	223628720	39742	6.11	5640	5680	5600	7340	3960	5650	5626.90	4.41	3884	6116	5882	5516	5282	4916	6000	5400	44	1690	100	4060	10	1	43692624	2469	12.81	0.96	12	0.09	441.00	5880.00	7250	20240610	-22.07	4475	20240805	26.26	7250	-22.07	20240610	4475	26.26	20240805	7250	-22.07	20240610	4475	26.26	20240805	1.85	N	144960	100	43 억	1928831	N	N	N	N
90	20240814	160818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	500	2	9.71	3525155000	645758	864.86	5230	5750	5150	6690	3610	5150	5458.23	4.56	-65103	5283	5216	5123	5056	4963	5170	5010	44	1540	100	3700	10	1	43692624	2469	12.81	0.96	12	1.48	441.00	5880.00	7250	20240610	-22.07	4475	20240805	26.26	7250	-22.07	20240610	4475	26.26	20240805	7250	-22.07	20240610	4475	26.26	20240805	1.85	N	144960	100	43 억	1990813	N	N	N	N
91	20240814	150821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	370	2	7.18	3094538370	568531	761.43	5230	5750	5150	6690	3610	5150	5443.04	4.56	-72844	5283	5216	5123	5056	4963	5170	5010	44	1540	100	3700	10	1	43692624	2412	12.52	0.94	12	1.30	441.00	5880.00	7250	20240610	-23.86	4475	20240805	23.35	7250	-23.86	20240610	4475	23.35	20240805	7250	-23.86	20240610	4475	23.35	20240805	1.85	N	144960	100	43 억	1990813	N	N	N	N
92	20240814	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	250	2	4.85	2532330410	465198	623.04	5230	5750	5150	6690	3610	5150	5443.55	4.56	-89297	5283	5216	5123	5056	4963	5170	5010	44	1540	100	3700	10	1	43692624	2359	12.24	0.92	12	1.06	441.00	5880.00	7250	20240610	-25.52	4475	20240805	20.67	7250	-25.52	20240610	4475	20.67	20240805	7250	-25.52	20240610	4475	20.67	20240805	1.85	N	144960	100	43 억	1990813	N	N	N	N
93	20240814	130821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	50	2	0.97	156875650	30273	40.54	5230	5230	5150	6690	3610	5150	5182.03	4.56	8073	5283	5216	5123	5056	4963	5170	5010	44	1540	100	3700	10	1	43692624	2272	11.79	0.88	12	0.07	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.85	N	144960	100	43 억	1990813	N	N	N	N
94	20240814	120816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	40	2	0.78	148463860	28654	38.38	5230	5230	5150	6690	3610	5150	5181.26	4.56	7260	5283	5216	5123	5056	4963	5170	5010	44	1540	100	3700	10	1	43692624	2268	11.77	0.88	12	0.07	441.00	5880.00	7250	20240610	-28.41	4475	20240805	15.98	7250	-28.41	20240610	4475	15.98	20240805	7250	-28.41	20240610	4475	15.98	20240805	1.85	N	144960	100	43 억	1990813	N	N	N	N
95	20240814	110813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	50	2	0.97	133787830	25831	34.60	5230	5230	5150	6690	3610	5150	5179.35	4.56	4866	5283	5216	5123	5056	4963	5170	5010	44	1540	100	3700	10	1	43692624	2272	11.79	0.88	12	0.06	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.85	N	144960	100	43 억	1990813	N	N	N	N
96	20240814	100813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	40	2	0.78	85427700	16523	22.13	5230	5230	5150	6690	3610	5150	5170.23	4.56	4273	5283	5216	5123	5056	4963	5170	5010	44	1540	100	3700	10	1	43692624	2268	11.77	0.88	12	0.04	441.00	5880.00	7250	20240610	-28.41	4475	20240805	15.98	7250	-28.41	20240610	4475	15.98	20240805	7250	-28.41	20240610	4475	15.98	20240805	1.85	N	144960	100	43 억	1990813	N	N	N	N
97	20240814	090845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	20	2	0.39	27797440	5378	7.20	5230	5230	5150	6690	3610	5150	5168.73	4.56	1240	5283	5216	5123	5056	4963	5170	5010	44	1540	100	3700	10	1	43692624	2259	11.72	0.88	12	0.01	441.00	5880.00	7250	20240610	-28.69	4475	20240805	15.53	7250	-28.69	20240610	4475	15.53	20240805	7250	-28.69	20240610	4475	15.53	20240805	1.85	N	144960	100	43 억	1990813	N	N	N	N
98	20240813	160805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	0	3	0.00	378486850	74454	133.48	5190	5190	5030	6690	3610	5150	5083.50	4.53	9852	5256	5202	5146	5092	5036	5230	5120	44	1540	100	3700	10	1	43692624	2250	11.68	0.88	12	0.17	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	1.87	N	144960	100	43 억	1980777	N	N	N	N
99	20240813	150811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-40	5	-0.78	359456440	70744	126.83	5190	5190	5030	6690	3610	5150	5081.09	4.53	9495	5256	5202	5146	5092	5036	5230	5120	44	1540	100	3700	10	1	43692624	2233	11.59	0.87	12	0.16	441.00	5880.00	7250	20240610	-29.52	4475	20240805	14.19	7250	-29.52	20240610	4475	14.19	20240805	7250	-29.52	20240610	4475	14.19	20240805	1.87	N	144960	100	43 억	1980777	N	N	N	N
100	20240813	140811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-70	5	-1.36	247729080	48667	87.25	5190	5190	5030	6690	3610	5150	5090.29	4.53	1450	5256	5202	5146	5092	5036	5230	5120	44	1540	100	3700	10	1	43692624	2220	11.52	0.86	12	0.11	441.00	5880.00	7250	20240610	-29.93	4475	20240805	13.52	7250	-29.93	20240610	4475	13.52	20240805	7250	-29.93	20240610	4475	13.52	20240805	1.87	N	144960	100	43 억	1980777	N	N	N	N
101	20240813	130812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-40	5	-0.78	227180230	44629	80.01	5190	5190	5030	6690	3610	5150	5090.42	4.53	-1233	5256	5202	5146	5092	5036	5230	5120	44	1540	100	3700	10	1	43692624	2233	11.59	0.87	12	0.10	441.00	5880.00	7250	20240610	-29.52	4475	20240805	14.19	7250	-29.52	20240610	4475	14.19	20240805	7250	-29.52	20240610	4475	14.19	20240805	1.87	N	144960	100	43 억	1980777	N	N	N	N
102	20240813	120806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-50	5	-0.97	220915090	43400	77.81	5190	5190	5030	6690	3610	5150	5090.21	4.53	-2171	5256	5202	5146	5092	5036	5230	5120	44	1540	100	3700	10	1	43692624	2228	11.56	0.87	12	0.10	441.00	5880.00	7250	20240610	-29.66	4475	20240805	13.97	7250	-29.66	20240610	4475	13.97	20240805	7250	-29.66	20240610	4475	13.97	20240805	1.87	N	144960	100	43 억	1980777	N	N	N	N
103	20240813	110805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-80	5	-1.55	186427040	36581	65.58	5190	5190	5030	6690	3610	5150	5096.28	4.53	-5856	5256	5202	5146	5092	5036	5230	5120	44	1540	100	3700	10	1	43692624	2215	11.50	0.86	12	0.08	441.00	5880.00	7250	20240610	-30.07	4475	20240805	13.30	7250	-30.07	20240610	4475	13.30	20240805	7250	-30.07	20240610	4475	13.30	20240805	1.87	N	144960	100	43 억	1980777	N	N	N	N
104	20240813	100807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-70	5	-1.36	106146020	20732	37.17	5190	5190	5030	6690	3610	5150	5119.91	4.53	-5341	5256	5202	5146	5092	5036	5230	5120	44	1540	100	3700	10	1	43692624	2220	11.52	0.86	12	0.05	441.00	5880.00	7250	20240610	-29.93	4475	20240805	13.52	7250	-29.93	20240610	4475	13.52	20240805	7250	-29.93	20240610	4475	13.52	20240805	1.87	N	144960	100	43 억	1980777	N	N	N	N
105	20240813	090810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	0	3	0.00	38731990	7505	13.46	5190	5190	5100	6690	3610	5150	5160.82	4.53	-3503	5256	5202	5146	5092	5036	5230	5120	44	1540	100	3700	10	1	43692624	2250	11.68	0.88	12	0.02	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	1.87	N	144960	100	43 억	1980777	N	N	N	N
106	20240812	160800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	60	2	1.18	280159500	54601	65.80	5090	5200	5090	6610	3570	5090	5131.03	4.53	2346	5423	5256	5133	4966	4843	5340	5050	44	1520	100	3660	10	1	43692624	2250	11.68	0.88	12	0.12	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	1.84	N	144960	100	43 억	1978431	N	N	N	N
107	20240812	150801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	20	2	0.39	244357110	47631	57.40	5090	5200	5090	6610	3570	5090	5130.21	4.53	4682	5423	5256	5133	4966	4843	5340	5050	44	1520	100	3660	10	1	43692624	2233	11.59	0.87	12	0.11	441.00	5880.00	7250	20240610	-29.52	4475	20240805	14.19	7250	-29.52	20240610	4475	14.19	20240805	7250	-29.52	20240610	4475	14.19	20240805	1.84	N	144960	100	43 억	1978431	N	N	N	N
108	20240812	140801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	40	2	0.79	193284130	37639	45.36	5090	5200	5090	6610	3570	5090	5135.21	4.53	3537	5423	5256	5133	4966	4843	5340	5050	44	1520	100	3660	10	1	43692624	2241	11.63	0.87	12	0.09	441.00	5880.00	7250	20240610	-29.24	4475	20240805	14.64	7250	-29.24	20240610	4475	14.64	20240805	7250	-29.24	20240610	4475	14.64	20240805	1.84	N	144960	100	43 억	1978431	N	N	N	N
109	20240812	130758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	60	2	1.18	172660590	33610	40.50	5090	5200	5090	6610	3570	5090	5137.18	4.53	3795	5423	5256	5133	4966	4843	5340	5050	44	1520	100	3660	10	1	43692624	2250	11.68	0.88	12	0.08	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	1.84	N	144960	100	43 억	1978431	N	N	N	N
110	20240812	120757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	50	2	0.98	164262640	31977	38.53	5090	5200	5090	6610	3570	5090	5136.90	4.53	4490	5423	5256	5133	4966	4843	5340	5050	44	1520	100	3660	10	1	43692624	2246	11.66	0.87	12	0.07	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	1.84	N	144960	100	43 억	1978431	N	N	N	N
111	20240812	110759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	40	2	0.79	125497840	24425	29.43	5090	5200	5090	6610	3570	5090	5138.09	4.53	4336	5423	5256	5133	4966	4843	5340	5050	44	1520	100	3660	10	1	43692624	2241	11.63	0.87	12	0.06	441.00	5880.00	7250	20240610	-29.24	4475	20240805	14.64	7250	-29.24	20240610	4475	14.64	20240805	7250	-29.24	20240610	4475	14.64	20240805	1.84	N	144960	100	43 억	1978431	N	N	N	N
112	20240812	100753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	50	2	0.98	94961400	18464	22.25	5090	5200	5090	6610	3570	5090	5143.06	4.53	2231	5423	5256	5133	4966	4843	5340	5050	44	1520	100	3660	10	1	43692624	2246	11.66	0.87	12	0.04	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	1.84	N	144960	100	43 억	1978431	N	N	N	N
113	20240812	090751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	50	2	0.98	13872490	2723	3.28	5090	5150	5090	6610	3570	5090	5094.56	4.53	-413	5423	5256	5133	4966	4843	5340	5050	44	1520	100	3660	10	1	43692624	2246	11.66	0.87	12	0.01	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	1.84	N	144960	100	43 억	1978431	N	N	N	N
114	20240809	160749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	140	2	2.83	422094360	82854	84.75	5080	5300	5010	6430	3465	4950	5094.47	4.54	-5786	5173	5061	4988	4876	4803	5025	4840	44	1480	100	3560	10	1	43692624	2224	11.54	0.87	12	0.19	441.00	5880.00	7250	20240610	-29.79	4475	20240805	13.74	7250	-29.79	20240610	4475	13.74	20240805	7250	-29.79	20240610	4475	13.74	20240805	1.83	N	144960	100	43 억	1984217	N	N	N	N
115	20240809	150807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	120	2	2.42	387356630	76017	77.76	5080	5300	5010	6430	3465	4950	5095.66	4.54	-3884	5173	5061	4988	4876	4803	5025	4840	44	1480	100	3560	10	1	43692624	2215	11.50	0.86	12	0.17	441.00	5880.00	7250	20240610	-30.07	4475	20240805	13.30	7250	-30.07	20240610	4475	13.30	20240805	7250	-30.07	20240610	4475	13.30	20240805	1.83	N	144960	100	43 억	1984217	N	N	N	N
116	20240809	140808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	90	2	1.82	347429740	68096	69.66	5080	5300	5010	6430	3465	4950	5102.06	4.54	-7483	5173	5061	4988	4876	4803	5025	4840	44	1480	100	3560	10	1	43692624	2202	11.43	0.86	12	0.16	441.00	5880.00	7250	20240610	-30.48	4475	20240805	12.63	7250	-30.48	20240610	4475	12.63	20240805	7250	-30.48	20240610	4475	12.63	20240805	1.83	N	144960	100	43 억	1984217	N	N	N	N
117	20240809	130803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	170	2	3.43	268975050	52649	53.85	5080	5300	5010	6430	3465	4950	5108.83	4.54	-2988	5173	5061	4988	4876	4803	5025	4840	44	1480	100	3560	10	1	43692624	2237	11.61	0.87	12	0.12	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	1.83	N	144960	100	43 억	1984217	N	N	N	N
118	20240809	120802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	160	2	3.23	257847840	50469	51.62	5080	5300	5010	6430	3465	4950	5109.03	4.54	-2735	5173	5061	4988	4876	4803	5025	4840	44	1480	100	3560	10	1	43692624	2233	11.59	0.87	12	0.12	441.00	5880.00	7250	20240610	-29.52	4475	20240805	14.19	7250	-29.52	20240610	4475	14.19	20240805	7250	-29.52	20240610	4475	14.19	20240805	1.83	N	144960	100	43 억	1984217	N	N	N	N
119	20240809	110756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	170	2	3.43	237920930	46569	47.64	5080	5300	5010	6430	3465	4950	5109.00	4.54	-3796	5173	5061	4988	4876	4803	5025	4840	44	1480	100	3560	10	1	43692624	2237	11.61	0.87	12	0.11	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	1.83	N	144960	100	43 억	1984217	N	N	N	N
120	20240809	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	160	2	3.23	184960120	36239	37.07	5080	5300	5010	6430	3465	4950	5103.90	4.54	-3385	5173	5061	4988	4876	4803	5025	4840	44	1480	100	3560	10	1	43692624	2233	11.59	0.87	12	0.08	441.00	5880.00	7250	20240610	-29.52	4475	20240805	14.19	7250	-29.52	20240610	4475	14.19	20240805	7250	-29.52	20240610	4475	14.19	20240805	1.83	N	144960	100	43 억	1984217	N	N	N	N
121	20240809	090757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	170	2	3.43	55856630	10893	11.14	5080	5300	5010	6430	3465	4950	5127.75	4.54	-2868	5173	5061	4988	4876	4803	5025	4840	44	1480	100	3560	10	1	43692624	2237	11.61	0.87	12	0.02	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	1.83	N	144960	100	43 억	1984217	N	N	N	N
122	20240808	160744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-180	5	-3.51	484172550	97591	49.63	5100	5100	4915	6660	3600	5130	4961.24	4.64	-41250	5320	5225	5095	5000	4870	5272	5047	44	1530	100	3690	5	1	43692624	2163	11.22	0.84	12	0.22	441.00	5880.00	7250	20240610	-31.72	4475	20240805	10.61	7250	-31.72	20240610	4475	10.61	20240805	7250	-31.72	20240610	4475	10.61	20240805	1.82	N	144960	100	43 억	2025468	N	N	N	N
123	20240808	150754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	-195	5	-3.80	452882275	91263	46.41	5100	5100	4915	6660	3600	5130	4962.39	4.64	-37801	5320	5225	5095	5000	4870	5272	5047	44	1530	100	3690	5	1	43692624	2156	11.19	0.84	12	0.21	441.00	5880.00	7250	20240610	-31.93	4475	20240805	10.28	7250	-31.93	20240610	4475	10.28	20240805	7250	-31.93	20240610	4475	10.28	20240805	1.82	N	144960	100	43 억	2025468	N	N	N	N
124	20240808	140755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	-185	5	-3.61	345325475	69477	35.33	5100	5100	4925	6660	3600	5130	4970.36	4.64	-29473	5320	5225	5095	5000	4870	5272	5047	44	1530	100	3690	5	1	43692624	2161	11.21	0.84	12	0.16	441.00	5880.00	7250	20240610	-31.79	4475	20240805	10.50	7250	-31.79	20240610	4475	10.50	20240805	7250	-31.79	20240610	4475	10.50	20240805	1.82	N	144960	100	43 억	2025468	N	N	N	N
125	20240808	130756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	-175	5	-3.41	282347305	56741	28.85	5100	5100	4930	6660	3600	5130	4976.07	4.64	-21389	5320	5225	5095	5000	4870	5272	5047	44	1530	100	3690	5	1	43692624	2165	11.24	0.84	12	0.13	441.00	5880.00	7250	20240610	-31.66	4475	20240805	10.73	7250	-31.66	20240610	4475	10.73	20240805	7250	-31.66	20240610	4475	10.73	20240805	1.82	N	144960	100	43 억	2025468	N	N	N	N
126	20240808	120800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	-145	5	-2.83	235210900	47261	24.03	5100	5100	4930	6660	3600	5130	4976.85	4.64	-15062	5320	5225	5095	5000	4870	5272	5047	44	1530	100	3690	5	1	43692624	2178	11.30	0.85	12	0.11	441.00	5880.00	7250	20240610	-31.24	4475	20240805	11.40	7250	-31.24	20240610	4475	11.40	20240805	7250	-31.24	20240610	4475	11.40	20240805	1.82	N	144960	100	43 억	2025468	N	N	N	N
127	20240808	110753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	-155	5	-3.02	201325790	40437	20.56	5100	5100	4930	6660	3600	5130	4978.75	4.64	-13732	5320	5225	5095	5000	4870	5272	5047	44	1530	100	3690	5	1	43692624	2174	11.28	0.85	12	0.09	441.00	5880.00	7250	20240610	-31.38	4475	20240805	11.17	7250	-31.38	20240610	4475	11.17	20240805	7250	-31.38	20240610	4475	11.17	20240805	1.82	N	144960	100	43 억	2025468	N	N	N	N
128	20240808	100752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-135	5	-2.63	157500340	31610	16.07	5100	5100	4930	6660	3600	5130	4982.61	4.64	-12130	5320	5225	5095	5000	4870	5272	5047	44	1530	100	3690	5	1	43692624	2182	11.33	0.85	12	0.07	441.00	5880.00	7250	20240610	-31.10	4475	20240805	11.62	7250	-31.10	20240610	4475	11.62	20240805	7250	-31.10	20240610	4475	11.62	20240805	1.82	N	144960	100	43 억	2025468	N	N	N	N
129	20240808	090748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	-80	5	-1.56	26431090	5241	2.67	5100	5100	4950	6660	3600	5130	5043.14	4.64	-577	5320	5225	5095	5000	4870	5272	5047	44	1530	100	3690	10	1	43692624	2206	11.45	0.86	12	0.01	441.00	5880.00	7250	20240610	-30.34	4475	20240805	12.85	7250	-30.34	20240610	4475	12.85	20240805	7250	-30.34	20240610	4475	12.85	20240805	1.82	N	144960	100	43 억	2025468	N	N	N	N
130	20240807	160734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	80	2	1.58	994217540	196352	41.58	5010	5190	4965	6560	3540	5050	5063.43	4.60	16873	5483	5266	4983	4766	4483	5375	4875	44	1510	100	3630	10	1	43692624	2241	11.63	0.87	12	0.45	441.00	5880.00	7250	20240610	-29.24	4475	20240805	14.64	7250	-29.24	20240610	4475	14.64	20240805	7250	-29.24	20240610	4475	14.64	20240805	1.93	N	144960	100	43 억	2008568	N	N	N	N
131	20240807	150746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	70	2	1.39	960543400	189766	40.19	5010	5190	4965	6560	3540	5050	5061.73	4.60	19378	5483	5266	4983	4766	4483	5375	4875	44	1510	100	3630	10	1	43692624	2237	11.61	0.87	12	0.43	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	1.93	N	144960	100	43 억	2008568	N	N	N	N
132	20240807	140752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	80	2	1.58	899345710	177774	37.65	5010	5190	4965	6560	3540	5050	5058.93	4.60	15590	5483	5266	4983	4766	4483	5375	4875	44	1510	100	3630	10	1	43692624	2241	11.63	0.87	12	0.41	441.00	5880.00	7250	20240610	-29.24	4475	20240805	14.64	7250	-29.24	20240610	4475	14.64	20240805	7250	-29.24	20240610	4475	14.64	20240805	1.93	N	144960	100	43 억	2008568	N	N	N	N
133	20240807	130746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	70	2	1.39	812374980	160773	34.05	5010	5190	4965	6560	3540	5050	5052.93	4.60	1190	5483	5266	4983	4766	4483	5375	4875	44	1510	100	3630	10	1	43692624	2237	11.61	0.87	12	0.37	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	1.93	N	144960	100	43 억	2008568	N	N	N	N
134	20240807	120749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	100	2	1.98	743654030	147429	31.22	5010	5190	4965	6560	3540	5050	5044.15	4.60	-1485	5483	5266	4983	4766	4483	5375	4875	44	1510	100	3630	10	1	43692624	2250	11.68	0.88	12	0.34	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	1.93	N	144960	100	43 억	2008568	N	N	N	N
135	20240807	110748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	60	2	1.19	606706830	120771	25.58	5010	5140	4965	6560	3540	5050	5023.61	4.60	-2456	5483	5266	4983	4766	4483	5375	4875	44	1510	100	3630	10	1	43692624	2233	11.59	0.87	12	0.28	441.00	5880.00	7250	20240610	-29.52	4475	20240805	14.19	7250	-29.52	20240610	4475	14.19	20240805	7250	-29.52	20240610	4475	14.19	20240805	1.93	N	144960	100	43 억	2008568	N	N	N	N
136	20240807	100741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-55	5	-1.09	450373580	89927	19.04	5010	5080	4965	6560	3540	5050	5008.21	4.60	-2470	5483	5266	4983	4766	4483	5375	4875	44	1510	100	3630	5	1	43692624	2182	11.33	0.85	12	0.21	441.00	5880.00	7250	20240610	-31.10	4475	20240805	11.62	7250	-31.10	20240610	4475	11.62	20240805	7250	-31.10	20240610	4475	11.62	20240805	1.93	N	144960	100	43 억	2008568	N	N	N	N
137	20240807	090809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	0	3	0.00	104875040	20896	4.43	5010	5080	4985	6560	3540	5050	5018.91	4.60	5830	5483	5266	4983	4766	4483	5375	4875	44	1510	100	3630	10	1	43692624	2206	11.45	0.86	12	0.05	441.00	5880.00	7250	20240610	-30.34	4475	20240805	12.85	7250	-30.34	20240610	4475	12.85	20240805	7250	-30.34	20240610	4475	12.85	20240805	1.93	N	144960	100	43 억	2008568	N	N	N	N
138	20240806	160733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	455	2	9.90	2330549950	470071	153.57	4730	5200	4700	5970	3220	4595	4957.67	4.48	52722	5401	4997	4736	4332	4071	4867	4202	44	1375	100	3300	10	1	43692624	2206	11.45	0.86	12	1.08	441.00	5880.00	7250	20240610	-30.34	4475	20240805	12.85	7250	-30.34	20240610	4475	12.85	20240805	7250	-30.34	20240610	4475	12.85	20240805	1.93	N	144960	100	43 억	1955717	N	N	N	N
139	20240806	150744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	435	2	9.47	2271612540	458378	149.75	4730	5200	4700	5970	3220	4595	4955.76	4.48	53977	5401	4997	4736	4332	4071	4867	4202	44	1375	100	3300	10	1	43692624	2198	11.41	0.86	12	1.05	441.00	5880.00	7250	20240610	-30.62	4475	20240805	12.40	7250	-30.62	20240610	4475	12.40	20240805	7250	-30.62	20240610	4475	12.40	20240805	1.93	N	144960	100	43 억	1955717	N	N	N	N
140	20240806	140741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	360	2	7.83	1994922660	402858	131.62	4730	5200	4700	5970	3220	4595	4951.93	4.48	21997	5401	4997	4736	4332	4071	4867	4202	44	1375	100	3300	5	1	43692624	2165	11.24	0.84	12	0.92	441.00	5880.00	7250	20240610	-31.66	4475	20240805	10.73	7250	-31.66	20240610	4475	10.73	20240805	7250	-31.66	20240610	4475	10.73	20240805	1.93	N	144960	100	43 억	1955717	N	N	N	N
141	20240806	130743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	385	2	8.38	1749272590	353419	115.46	4730	5200	4700	5970	3220	4595	4949.57	4.48	21796	5401	4997	4736	4332	4071	4867	4202	44	1375	100	3300	5	1	43692624	2176	11.29	0.85	12	0.81	441.00	5880.00	7250	20240610	-31.31	4475	20240805	11.28	7250	-31.31	20240610	4475	11.28	20240805	7250	-31.31	20240610	4475	11.28	20240805	1.93	N	144960	100	43 억	1955717	N	N	N	N
142	20240806	120744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	330	2	7.18	1655439030	334555	109.30	4730	5200	4700	5970	3220	4595	4948.18	4.48	23764	5401	4997	4736	4332	4071	4867	4202	44	1375	100	3300	5	1	43692624	2152	11.17	0.84	12	0.77	441.00	5880.00	7250	20240610	-32.07	4475	20240805	10.06	7250	-32.07	20240610	4475	10.06	20240805	7250	-32.07	20240610	4475	10.06	20240805	1.93	N	144960	100	43 억	1955717	N	N	N	N
143	20240806	110734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	360	2	7.83	1546553305	312462	102.08	4730	5200	4700	5970	3220	4595	4949.57	4.48	19612	5401	4997	4736	4332	4071	4867	4202	44	1375	100	3300	5	1	43692624	2165	11.24	0.84	12	0.72	441.00	5880.00	7250	20240610	-31.66	4475	20240805	10.73	7250	-31.66	20240610	4475	10.73	20240805	7250	-31.66	20240610	4475	10.73	20240805	1.93	N	144960	100	43 억	1955717	N	N	N	N
144	20240806	100734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	505	2	10.99	1269558260	256743	83.88	4730	5200	4700	5970	3220	4595	4944.86	4.48	24505	5401	4997	4736	4332	4071	4867	4202	44	1375	100	3300	10	1	43692624	2228	11.56	0.87	12	0.59	441.00	5880.00	7250	20240610	-29.66	4475	20240805	13.97	7250	-29.66	20240610	4475	13.97	20240805	7250	-29.66	20240610	4475	13.97	20240805	1.93	N	144960	100	43 억	1955717	N	N	N	N
145	20240806	090738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4845	250	2	5.44	207738755	42872	14.01	4730	4905	4730	5970	3220	4595	4845.56	4.48	2777	5401	4997	4736	4332	4071	4867	4202	44	1375	100	3300	5	1	43692624	2117	10.99	0.82	12	0.10	441.00	5880.00	7250	20240610	-33.17	4475	20240805	8.27	7250	-33.17	20240610	4475	8.27	20240805	7250	-33.17	20240610	4475	8.27	20240805	1.93	N	144960	100	43 억	1955717	N	N	N	N
146	20240805	160724	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4595	-585	5	-11.29	1451236050	302762	212.16	5100	5140	4475	6730	3630	5180	4793.41	4.56	-35149	5473	5326	5253	5106	5033	5290	5070	44	1550	100	3720	5	1	43692624	2008	10.42	0.78	12	0.69	441.00	5880.00	7250	20240610	-36.62	4475	20240805	2.68	7250	-36.62	20240610	4475	2.68	20240805	7250	-36.62	20240610	4475	2.68	20240805	1.92	N	144960	100	43 억	1991087	N	N	N	N
147	20240805	150737	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4580	-600	5	-11.58	1327010500	275657	193.17	5100	5140	4475	6730	3630	5180	4813.99	4.56	-40526	5473	5326	5253	5106	5033	5290	5070	44	1550	100	3720	5	1	43692624	2001	10.39	0.78	12	0.63	441.00	5880.00	7250	20240610	-36.83	4475	20240805	2.35	7250	-36.83	20240610	4475	2.35	20240805	7250	-36.83	20240610	4475	2.35	20240805	1.92	N	144960	100	43 억	1991087	N	N	N	N
148	20240805	140738	58	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4745	-435	5	-8.40	868786305	176632	123.78	5100	5140	4595	6730	3630	5180	4918.62	4.56	-43918	5473	5326	5253	5106	5033	5290	5070	44	1550	100	3720	5	1	43692624	2073	10.76	0.81	12	0.40	441.00	5880.00	7250	20240610	-34.55	4595	20240805	3.26	7250	-34.55	20240610	4595	3.26	20240805	7250	-34.55	20240610	4595	3.26	20240805	1.92	N	144960	100	43 억	1991087	N	N	N	N
149	20240805	130737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	-345	5	-6.66	753152875	152423	106.81	5100	5140	4815	6730	3630	5180	4941.20	4.56	-47147	5473	5326	5253	5106	5033	5290	5070	44	1550	100	3720	5	1	43692624	2113	10.96	0.82	12	0.35	441.00	5880.00	7250	20240610	-33.31	4660	20231031	3.76	7250	-33.31	20240610	4745	1.90	20240313	7250	-33.31	20240610	4660	3.76	20231031	1.92	N	144960	100	43 억	1991087	N	N	N	N
150	20240805	120731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-230	5	-4.44	540805550	108838	76.27	5100	5140	4905	6730	3630	5180	4968.90	4.56	-25412	5473	5326	5253	5106	5033	5290	5070	44	1550	100	3720	5	1	43692624	2163	11.22	0.84	12	0.25	441.00	5880.00	7250	20240610	-31.72	4660	20231031	6.22	7250	-31.72	20240610	4745	4.32	20240313	7250	-31.72	20240610	4660	6.22	20231031	1.92	N	144960	100	43 억	1991087	N	N	N	N
151	20240805	110732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	-265	5	-5.12	438474440	88018	61.68	5100	5140	4905	6730	3630	5180	4981.65	4.56	-22209	5473	5326	5253	5106	5033	5290	5070	44	1550	100	3720	5	1	43692624	2147	11.15	0.84	12	0.20	441.00	5880.00	7250	20240610	-32.21	4660	20231031	5.47	7250	-32.21	20240610	4745	3.58	20240313	7250	-32.21	20240610	4660	5.47	20231031	1.92	N	144960	100	43 억	1991087	N	N	N	N
152	20240805	100731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	-220	5	-4.25	294465250	58841	41.23	5100	5140	4940	6730	3630	5180	5004.42	4.56	-18416	5473	5326	5253	5106	5033	5290	5070	44	1550	100	3720	5	1	43692624	2167	11.25	0.84	12	0.13	441.00	5880.00	7250	20240610	-31.59	4660	20231031	6.44	7250	-31.59	20240610	4745	4.53	20240313	7250	-31.59	20240610	4660	6.44	20231031	1.92	N	144960	100	43 억	1991087	N	N	N	N
153	20240805	090726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	-130	5	-2.51	54631730	10786	7.56	5100	5140	5040	6730	3630	5180	5065.06	4.56	-4264	5473	5326	5253	5106	5033	5290	5070	44	1550	100	3720	10	1	43692624	2206	11.45	0.86	12	0.02	441.00	5880.00	7250	20240610	-30.34	4660	20231031	8.37	7250	-30.34	20240610	4745	6.43	20240313	7250	-30.34	20240610	4660	8.37	20231031	1.92	N	144960	100	43 억	1991087	N	N	N	N
154	20240802	160719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	-270	5	-4.95	745728100	142424	128.37	5320	5400	5180	7080	3820	5450	5236.21	4.65	-39966	5630	5540	5480	5390	5330	5585	5435	44	1630	100	3920	10	1	43692624	2263	11.75	0.88	12	0.33	441.00	5880.00	7250	20240610	-28.55	4660	20231031	11.16	7250	-28.55	20240610	4745	9.17	20240313	7250	-28.55	20240610	4660	11.16	20231031	1.96	N	144960	100	43 억	2031056	N	N	N	N
155	20240802	150718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-260	5	-4.77	672508620	128303	115.64	5320	5400	5180	7080	3820	5450	5241.57	4.65	-36557	5630	5540	5480	5390	5330	5585	5435	44	1630	100	3920	10	1	43692624	2268	11.77	0.88	12	0.29	441.00	5880.00	7250	20240610	-28.41	4660	20231031	11.37	7250	-28.41	20240610	4745	9.38	20240313	7250	-28.41	20240610	4660	11.37	20231031	1.96	N	144960	100	43 억	2031056	N	N	N	N
156	20240802	140722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-210	5	-3.85	612113390	116702	105.19	5320	5400	5180	7080	3820	5450	5245.10	4.65	-29263	5630	5540	5480	5390	5330	5585	5435	44	1630	100	3920	10	1	43692624	2289	11.88	0.89	12	0.27	441.00	5880.00	7250	20240610	-27.72	4660	20231031	12.45	7250	-27.72	20240610	4745	10.43	20240313	7250	-27.72	20240610	4660	12.45	20231031	1.96	N	144960	100	43 억	2031056	N	N	N	N
157	20240802	130720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	-240	5	-4.40	505976400	96328	86.82	5320	5400	5180	7080	3820	5450	5252.64	4.65	-16870	5630	5540	5480	5390	5330	5585	5435	44	1630	100	3920	10	1	43692624	2276	11.81	0.89	12	0.22	441.00	5880.00	7250	20240610	-28.14	4660	20231031	11.80	7250	-28.14	20240610	4745	9.80	20240313	7250	-28.14	20240610	4660	11.80	20231031	1.96	N	144960	100	43 억	2031056	N	N	N	N
158	20240802	120721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	-220	5	-4.04	436942500	83041	74.85	5320	5400	5190	7080	3820	5450	5261.77	4.65	-14699	5630	5540	5480	5390	5330	5585	5435	44	1630	100	3920	10	1	43692624	2285	11.86	0.89	12	0.19	441.00	5880.00	7250	20240610	-27.86	4660	20231031	12.23	7250	-27.86	20240610	4745	10.22	20240313	7250	-27.86	20240610	4660	12.23	20231031	1.96	N	144960	100	43 억	2031056	N	N	N	N
159	20240802	110721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-180	5	-3.30	296619140	56142	50.60	5320	5400	5250	7080	3820	5450	5283.37	4.65	-10957	5630	5540	5480	5390	5330	5585	5435	44	1630	100	3920	10	1	43692624	2303	11.95	0.90	12	0.13	441.00	5880.00	7250	20240610	-27.31	4660	20231031	13.09	7250	-27.31	20240610	4745	11.06	20240313	7250	-27.31	20240610	4660	13.09	20231031	1.96	N	144960	100	43 억	2031056	N	N	N	N
160	20240802	100716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	-160	5	-2.94	175500720	33162	29.89	5320	5400	5250	7080	3820	5450	5292.22	4.65	-7621	5630	5540	5480	5390	5330	5585	5435	44	1630	100	3920	10	1	43692624	2311	12.00	0.90	12	0.08	441.00	5880.00	7250	20240610	-27.03	4660	20231031	13.52	7250	-27.03	20240610	4745	11.49	20240313	7250	-27.03	20240610	4660	13.52	20231031	1.96	N	144960	100	43 억	2031056	N	N	N	N
161	20240802	090723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	-110	5	-2.02	7498000	1403	1.26	5320	5400	5320	7080	3820	5450	5344.26	4.65	-498	5630	5540	5480	5390	5330	5585	5435	44	1630	100	3920	10	1	43692624	2333	12.11	0.91	12	0.00	441.00	5880.00	7250	20240610	-26.34	4660	20231031	14.59	7250	-26.34	20240610	4745	12.54	20240313	7250	-26.34	20240610	4660	14.59	20231031	1.96	N	144960	100	43 억	2031056	N	N	N	N
162	20240801	160716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	30	2	0.55	597246250	108748	141.86	5430	5570	5420	7040	3800	5420	5492.02	4.61	15920	5566	5492	5376	5302	5186	5435	5245	44	1620	100	3900	10	1	43692624	2381	12.36	0.93	12	0.25	441.00	5880.00	7250	20240610	-24.83	4660	20231031	16.95	7250	-24.83	20240610	4745	14.86	20240313	7250	-24.83	20240610	4660	16.95	20231031	1.98	N	144960	100	43 억	2015212	N	N	N	N
163	20240801	150736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	30	2	0.55	536987370	97672	127.41	5430	5570	5420	7040	3800	5420	5497.86	4.61	14694	5566	5492	5376	5302	5186	5435	5245	44	1620	100	3900	10	1	43692624	2381	12.36	0.93	12	0.22	441.00	5880.00	7250	20240610	-24.83	4660	20231031	16.95	7250	-24.83	20240610	4745	14.86	20240313	7250	-24.83	20240610	4660	16.95	20231031	1.98	N	144960	100	43 억	2015212	N	N	N	N
164	20240801	140728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	70	2	1.29	441338650	80082	104.46	5430	5570	5430	7040	3800	5420	5511.08	4.61	10854	5566	5492	5376	5302	5186	5435	5245	44	1620	100	3900	10	1	43692624	2399	12.45	0.93	12	0.18	441.00	5880.00	7250	20240610	-24.28	4660	20231031	17.81	7250	-24.28	20240610	4745	15.70	20240313	7250	-24.28	20240610	4660	17.81	20231031	1.98	N	144960	100	43 억	2015212	N	N	N	N
165	20240801	130719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	90	2	1.66	407381110	73901	96.40	5430	5570	5430	7040	3800	5420	5512.52	4.61	10057	5566	5492	5376	5302	5186	5435	5245	44	1620	100	3900	10	1	43692624	2407	12.49	0.94	12	0.17	441.00	5880.00	7250	20240610	-24.00	4660	20231031	18.24	7250	-24.00	20240610	4745	16.12	20240313	7250	-24.00	20240610	4660	18.24	20231031	1.98	N	144960	100	43 억	2015212	N	N	N	N
166	20240801	120724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	70	2	1.29	391112210	70941	92.54	5430	5570	5430	7040	3800	5420	5513.20	4.61	9861	5566	5492	5376	5302	5186	5435	5245	44	1620	100	3900	10	1	43692624	2399	12.45	0.93	12	0.16	441.00	5880.00	7250	20240610	-24.28	4660	20231031	17.81	7250	-24.28	20240610	4745	15.70	20240313	7250	-24.28	20240610	4660	17.81	20231031	1.98	N	144960	100	43 억	2015212	N	N	N	N
167	20240801	110723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	70	2	1.29	381910280	69264	90.35	5430	5570	5430	7040	3800	5420	5513.84	4.61	9954	5566	5492	5376	5302	5186	5435	5245	44	1620	100	3900	10	1	43692624	2399	12.45	0.93	12	0.16	441.00	5880.00	7250	20240610	-24.28	4660	20231031	17.81	7250	-24.28	20240610	4745	15.70	20240313	7250	-24.28	20240610	4660	17.81	20231031	1.98	N	144960	100	43 억	2015212	N	N	N	N
168	20240801	100719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	110	2	2.03	304062280	55105	71.88	5430	5570	5430	7040	3800	5420	5517.87	4.61	16195	5566	5492	5376	5302	5186	5435	5245	44	1620	100	3900	10	1	43692624	2416	12.54	0.94	12	0.13	441.00	5880.00	7250	20240610	-23.72	4660	20231031	18.67	7250	-23.72	20240610	4745	16.54	20240313	7250	-23.72	20240610	4660	18.67	20231031	1.98	N	144960	100	43 억	2015212	N	N	N	N
169	20240801	090711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	110	2	2.03	102914700	18679	24.37	5430	5550	5430	7040	3800	5420	5509.65	4.61	12109	5566	5492	5376	5302	5186	5435	5245	44	1620	100	3900	10	1	43692624	2416	12.54	0.94	12	0.04	441.00	5880.00	7250	20240610	-23.72	4660	20231031	18.67	7250	-23.72	20240610	4745	16.54	20240313	7250	-23.72	20240610	4660	18.67	20231031	1.98	N	144960	100	43 억	2015212	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History