KissMeData/083450/price/prices-20240801.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

76 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	160652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16890	30	2	0.18	11404427410	672513	91.86	17060	17370	16600	21900	11810	16860	16958.10	5.36	-58676	17726	17292	16896	16462	16066	17510	16680	93	5040	500	11120	10	1	18618260	3145	8.82	1.38	12	3.61	1916.00	12263.00	30821	20240318	-45.20	10073	20231031	67.68	30821	-45.20	20240318	12253	37.84	20240118	61500	-72.54	20240318	12610	33.94	20240805	4.76	N	083450	500	93 억	997957	N	N	0	N	N
3	20240830	150657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16880	20	2	0.12	11017001670	649570	88.72	17060	17370	16600	21900	11810	16860	16960.49	5.36	-58516	17726	17292	16896	16462	16066	17510	16680	93	5040	500	11120	10	1	18618260	3143	8.81	1.38	12	3.49	1916.00	12263.00	30821	20240318	-45.23	10073	20231031	67.58	30821	-45.23	20240318	12253	37.76	20240118	61500	-72.55	20240318	12610	33.86	20240805	4.76	N	083450	500	93 억	997957	N	N	0	N	N
4	20240830	140657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16980	120	2	0.71	9839846910	580084	79.23	17060	17370	16600	21900	11810	16860	16962.83	5.36	-70141	17726	17292	16896	16462	16066	17510	16680	93	5040	500	11120	10	1	18618260	3161	8.86	1.38	12	3.12	1916.00	12263.00	30821	20240318	-44.91	10073	20231031	68.57	30821	-44.91	20240318	12253	38.58	20240118	61500	-72.39	20240318	12610	34.66	20240805	4.76	N	083450	500	93 억	997957	N	N	0	N	N
5	20240830	130651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16780	-80	5	-0.47	8594172360	506130	69.13	17060	17370	16600	21900	11810	16860	16980.22	5.36	-67828	17726	17292	16896	16462	16066	17510	16680	93	5040	500	11120	10	1	18618260	3124	8.76	1.37	12	2.72	1916.00	12263.00	30821	20240318	-45.56	10073	20231031	66.58	30821	-45.56	20240318	12253	36.95	20240118	61500	-72.72	20240318	12610	33.07	20240805	4.76	N	083450	500	93 억	997957	N	N	0	N	N
6	20240830	120655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16820	-40	5	-0.24	7830249800	460554	62.91	17060	17370	16600	21900	11810	16860	17001.87	5.36	-61367	17726	17292	16896	16462	16066	17510	16680	93	5040	500	11120	10	1	18618260	3132	8.78	1.37	12	2.47	1916.00	12263.00	30821	20240318	-45.43	10073	20231031	66.98	30821	-45.43	20240318	12253	37.27	20240118	61500	-72.65	20240318	12610	33.39	20240805	4.76	N	083450	500	93 억	997957	N	N	0	N	N
7	20240830	110703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16870	10	2	0.06	7134667870	419254	57.26	17060	17370	16600	21900	11810	16860	17017.61	5.36	-49193	17726	17292	16896	16462	16066	17510	16680	93	5040	500	11120	10	1	18618260	3141	8.80	1.38	12	2.25	1916.00	12263.00	30821	20240318	-45.26	10073	20231031	67.48	30821	-45.26	20240318	12253	37.68	20240118	61500	-72.57	20240318	12610	33.78	20240805	4.76	N	083450	500	93 억	997957	N	N	0	N	N
8	20240830	100659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16940	80	2	0.47	3334996600	197251	26.94	17060	17200	16600	21900	11810	16860	16907.42	5.36	-24246	17726	17292	16896	16462	16066	17510	16680	93	5040	500	11120	10	1	18618260	3154	8.84	1.38	12	1.06	1916.00	12263.00	30821	20240318	-45.04	10073	20231031	68.17	30821	-45.04	20240318	12253	38.25	20240118	61500	-72.46	20240318	12610	34.34	20240805	4.76	N	083450	500	93 억	997957	N	N	0	N	N
9	20240830	090700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16910	50	2	0.30	1027384930	60307	8.24	17060	17200	16860	21900	11810	16860	17036.52	5.36	-11241	17726	17292	16896	16462	16066	17510	16680	93	5040	500	11120	10	1	18618260	3148	8.83	1.38	12	0.32	1916.00	12263.00	30821	20240318	-45.13	10073	20231031	67.87	30821	-45.13	20240318	12253	38.01	20240118	61500	-72.50	20240318	12610	34.10	20240805	4.76	N	083450	500	93 억	997957	N	N	0	N	N
10	20240829	160659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	-460	5	-2.66	12110302140	718832	83.10	16750	17330	16500	22500	12130	17320	16846.33	5.40	-14108	18126	17722	17266	16862	16406	17495	16635	93	5180	500	11430	10	1	18618260	3139	8.80	1.37	12	3.86	1916.00	12263.00	30821	20240318	-45.30	10073	20231031	67.38	30821	-45.30	20240318	12253	37.60	20240118	61500	-72.59	20240318	12610	33.70	20240805	4.71	N	083450	500	93 억	1006170	N	N	0	N	N
11	20240829	150707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	-470	5	-2.71	11533360100	684577	79.14	16750	17330	16500	22500	12130	17320	16846.54	5.40	-16993	18126	17722	17266	16862	16406	17495	16635	93	5180	500	11430	10	1	18618260	3137	8.79	1.37	12	3.68	1916.00	12263.00	30821	20240318	-45.33	10073	20231031	67.28	30821	-45.33	20240318	12253	37.52	20240118	61500	-72.60	20240318	12610	33.62	20240805	4.71	N	083450	500	93 억	1006170	N	N	0	N	N
12	20240829	140708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16980	-340	5	-1.96	10712442600	635950	73.52	16750	17330	16500	22500	12130	17320	16843.83	5.40	-21765	18126	17722	17266	16862	16406	17495	16635	93	5180	500	11430	10	1	18618260	3161	8.86	1.38	12	3.42	1916.00	12263.00	30821	20240318	-44.91	10073	20231031	68.57	30821	-44.91	20240318	12253	38.58	20240118	61500	-72.39	20240318	12610	34.66	20240805	4.71	N	083450	500	93 억	1006170	N	N	0	N	N
13	20240829	130709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17010	-310	5	-1.79	9751741880	579189	66.96	16750	17330	16500	22500	12130	17320	16835.82	5.40	-23201	18126	17722	17266	16862	16406	17495	16635	93	5180	500	11430	10	1	18618260	3167	8.88	1.39	12	3.11	1916.00	12263.00	30821	20240318	-44.81	10073	20231031	68.87	30821	-44.81	20240318	12253	38.82	20240118	61500	-72.34	20240318	12610	34.89	20240805	4.71	N	083450	500	93 억	1006170	N	N	0	N	N
14	20240829	120705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16820	-500	5	-2.89	6866822640	410422	47.45	16750	17110	16500	22500	12130	17320	16729.29	5.40	-27816	18126	17722	17266	16862	16406	17495	16635	93	5180	500	11430	10	1	18618260	3132	8.78	1.37	12	2.20	1916.00	12263.00	30821	20240318	-45.43	10073	20231031	66.98	30821	-45.43	20240318	12253	37.27	20240118	61500	-72.65	20240318	12610	33.39	20240805	4.71	N	083450	500	93 억	1006170	N	N	0	N	N
15	20240829	110708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	-620	5	-3.58	6204056650	370778	42.86	16750	17110	16500	22500	12130	17320	16730.51	5.40	-21241	18126	17722	17266	16862	16406	17495	16635	93	5180	500	11430	10	1	18618260	3109	8.72	1.36	12	1.99	1916.00	12263.00	30821	20240318	-45.82	10073	20231031	65.79	30821	-45.82	20240318	12253	36.29	20240118	61500	-72.85	20240318	12610	32.43	20240805	4.71	N	083450	500	93 억	1006170	N	N	0	N	N
16	20240829	100704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	-270	5	-1.56	5025866600	300782	34.77	16750	17110	16500	22500	12130	17320	16706.73	5.40	-18475	18126	17722	17266	16862	16406	17495	16635	93	5180	500	11430	10	1	18618260	3174	8.90	1.39	12	1.62	1916.00	12263.00	30821	20240318	-44.68	10073	20231031	69.26	30821	-44.68	20240318	12253	39.15	20240118	61500	-72.28	20240318	12610	35.21	20240805	4.71	N	083450	500	93 억	1006170	N	N	0	N	N
17	20240829	090706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	-600	5	-3.46	1368107610	82052	9.49	16750	16780	16550	22500	12130	17320	16663.45	5.40	-2011	18126	17722	17266	16862	16406	17495	16635	93	5180	500	11430	10	1	18618260	3113	8.73	1.36	12	0.44	1916.00	12263.00	30821	20240318	-45.75	10073	20231031	65.99	30821	-45.75	20240318	12253	36.46	20240118	61500	-72.81	20240318	12610	32.59	20240805	4.71	N	083450	500	93 억	1006170	N	N	0	N	N
18	20240828	160645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17320	-190	5	-1.09	14523576310	847693	53.15	17650	17670	16810	22750	12260	17510	17132.87	5.38	4030	18656	18082	17796	17222	16936	17940	17080	93	5240	500	11550	10	1	18618260	3225	9.04	1.41	12	4.55	1916.00	12263.00	30821	20240318	-43.80	10073	20231031	71.94	30821	-43.80	20240318	12253	41.35	20240118	61500	-71.84	20240318	12610	37.35	20240805	4.19	N	083450	500	93 억	1001389	N	N	0	N	N
19	20240828	150649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17360	-150	5	-0.86	14107440640	823675	51.65	17650	17670	16810	22750	12260	17510	17127.43	5.38	3066	18656	18082	17796	17222	16936	17940	17080	93	5240	500	11550	10	1	18618260	3232	9.06	1.42	12	4.42	1916.00	12263.00	30821	20240318	-43.67	10073	20231031	72.34	30821	-43.67	20240318	12253	41.68	20240118	61500	-71.77	20240318	12610	37.67	20240805	4.19	N	083450	500	93 억	1001389	N	N	0	N	N
20	20240828	140651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17340	-170	5	-0.97	12774187130	746820	46.83	17650	17670	16810	22750	12260	17510	17104.76	5.38	4300	18656	18082	17796	17222	16936	17940	17080	93	5240	500	11550	10	1	18618260	3228	9.05	1.41	12	4.01	1916.00	12263.00	30821	20240318	-43.74	10073	20231031	72.14	30821	-43.74	20240318	12253	41.52	20240118	61500	-71.80	20240318	12610	37.51	20240805	4.19	N	083450	500	93 억	1001389	N	N	0	N	N
21	20240828	130648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16960	-550	5	-3.14	9625030700	564666	35.41	17650	17670	16810	22750	12260	17510	17045.51	5.38	-18260	18656	18082	17796	17222	16936	17940	17080	93	5240	500	11550	10	1	18618260	3158	8.85	1.38	12	3.03	1916.00	12263.00	30821	20240318	-44.97	10073	20231031	68.37	30821	-44.97	20240318	12253	38.42	20240118	61500	-72.42	20240318	12610	34.50	20240805	4.19	N	083450	500	93 억	1001389	N	N	0	N	N
22	20240828	120647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16870	-640	5	-3.66	8747408630	512822	32.15	17650	17670	16810	22750	12260	17510	17057.38	5.38	-24304	18656	18082	17796	17222	16936	17940	17080	93	5240	500	11550	10	1	18618260	3141	8.80	1.38	12	2.75	1916.00	12263.00	30821	20240318	-45.26	10073	20231031	67.48	30821	-45.26	20240318	12253	37.68	20240118	61500	-72.57	20240318	12610	33.78	20240805	4.19	N	083450	500	93 억	1001389	N	N	0	N	N
23	20240828	110647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16940	-570	5	-3.26	7181707180	420147	26.34	17650	17670	16850	22750	12260	17510	17093.30	5.38	-5025	18656	18082	17796	17222	16936	17940	17080	93	5240	500	11550	10	1	18618260	3154	8.84	1.38	12	2.26	1916.00	12263.00	30821	20240318	-45.04	10073	20231031	68.17	30821	-45.04	20240318	12253	38.25	20240118	61500	-72.46	20240318	12610	34.34	20240805	4.19	N	083450	500	93 억	1001389	N	N	0	N	N
24	20240828	100713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	-460	5	-2.63	5476399230	319694	20.05	17650	17670	16850	22750	12260	17510	17130.10	5.38	21866	18656	18082	17796	17222	16936	17940	17080	93	5240	500	11550	10	1	18618260	3174	8.90	1.39	12	1.72	1916.00	12263.00	30821	20240318	-44.68	10073	20231031	69.26	30821	-44.68	20240318	12253	39.15	20240118	61500	-72.28	20240318	12610	35.21	20240805	4.19	N	083450	500	93 억	1001389	N	N	0	N	N
25	20240828	090658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17210	-300	5	-1.71	1081145760	61947	3.88	17650	17670	17160	22750	12260	17510	17452.74	5.38	-2810	18656	18082	17796	17222	16936	17940	17080	93	5240	500	11550	10	1	18618260	3204	8.98	1.40	12	0.33	1916.00	12263.00	30821	20240318	-44.16	10073	20231031	70.85	30821	-44.16	20240318	12253	40.46	20240118	61500	-72.02	20240318	12610	36.48	20240805	4.19	N	083450	500	93 억	1001389	N	N	0	N	N
26	20240827	160644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17510	10	2	0.06	28296941950	1575840	30.08	17920	18370	17510	22750	12250	17500	17957.25	5.67	-77640	19766	18632	18016	16882	16266	18375	16625	93	5250	500	11550	10	1	18618260	3260	9.14	1.43	12	8.46	1916.00	12263.00	30821	20240318	-43.19	10073	20231031	73.83	30821	-43.19	20240318	12253	42.90	20240118	61500	-71.53	20240318	12610	38.86	20240805	4.19	N	083450	500	93 억	1055936	N	N	0	N	N
27	20240827	150647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17630	130	2	0.74	27266343060	1517152	28.96	17920	18370	17530	22750	12250	17500	17972.30	5.67	-78512	19766	18632	18016	16882	16266	18375	16625	93	5250	500	11550	10	1	18618260	3282	9.20	1.44	12	8.15	1916.00	12263.00	30821	20240318	-42.80	10073	20231031	75.02	30821	-42.80	20240318	12253	43.88	20240118	61500	-71.33	20240318	12610	39.81	20240805	4.19	N	083450	500	93 억	1055936	N	N	0	N	N
28	20240827	140649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17830	330	2	1.89	25342863680	1408498	26.89	17920	18370	17530	22750	12250	17500	17993.10	5.67	-58411	19766	18632	18016	16882	16266	18375	16625	93	5250	500	11550	10	1	18618260	3320	9.31	1.45	12	7.57	1916.00	12263.00	30821	20240318	-42.15	10073	20231031	77.01	30821	-42.15	20240318	12253	45.52	20240118	61500	-71.01	20240318	12610	41.40	20240805	4.19	N	083450	500	93 억	1055936	N	N	0	N	N
29	20240827	130652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17760	260	2	1.49	24249508370	1347055	25.72	17920	18370	17530	22750	12250	17500	18002.16	5.67	-65839	19766	18632	18016	16882	16266	18375	16625	93	5250	500	11550	10	1	18618260	3307	9.27	1.45	12	7.24	1916.00	12263.00	30821	20240318	-42.38	10073	20231031	76.31	30821	-42.38	20240318	12253	44.94	20240118	61500	-71.12	20240318	12610	40.84	20240805	4.19	N	083450	500	93 억	1055936	N	N	0	N	N
30	20240827	120654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17600	100	2	0.57	23110924560	1282849	24.49	17920	18370	17530	22750	12250	17500	18015.62	5.67	-54776	19766	18632	18016	16882	16266	18375	16625	93	5250	500	11550	10	1	18618260	3277	9.19	1.44	12	6.89	1916.00	12263.00	30821	20240318	-42.90	10073	20231031	74.72	30821	-42.90	20240318	12253	43.64	20240118	61500	-71.38	20240318	12610	39.57	20240805	4.19	N	083450	500	93 억	1055936	N	N	0	N	N
31	20240827	110650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17670	170	2	0.97	21887162810	1213680	23.17	17920	18370	17530	22750	12250	17500	18034.06	5.67	-44370	19766	18632	18016	16882	16266	18375	16625	93	5250	500	11550	10	1	18618260	3290	9.22	1.44	12	6.52	1916.00	12263.00	30821	20240318	-42.67	10073	20231031	75.42	30821	-42.67	20240318	12253	44.21	20240118	61500	-71.27	20240318	12610	40.13	20240805	4.19	N	083450	500	93 억	1055936	N	N	0	N	N
32	20240827	100648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18190	690	2	3.94	17710854990	980512	18.72	17920	18370	17530	22750	12250	17500	18063.31	5.67	-17658	19766	18632	18016	16882	16266	18375	16625	93	5250	500	11550	10	1	18618260	3387	9.49	1.48	12	5.27	1916.00	12263.00	30821	20240318	-40.98	10073	20231031	80.58	30821	-40.98	20240318	12253	48.45	20240118	61500	-70.42	20240318	12610	44.25	20240805	4.19	N	083450	500	93 억	1055936	N	N	0	N	N
33	20240827	090647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18050	550	2	3.14	5457487870	302353	5.77	17920	18260	17860	22750	12250	17500	18051.47	5.67	-26361	19766	18632	18016	16882	16266	18375	16625	93	5250	500	11550	10	1	18618260	3361	9.42	1.47	12	1.62	1916.00	12263.00	30821	20240318	-41.44	10073	20231031	79.19	30821	-41.44	20240318	12253	47.31	20240118	61500	-70.65	20240318	12610	43.14	20240805	4.19	N	083450	500	93 억	1055936	N	N	0	N	N
34	20240826	160639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17500	770	2	4.60	94240268870	5171833	2246.30	17500	19150	17400	21700	11720	16730	18222.05	6.92	-231964	17156	16942	16646	16432	16136	17050	16540	93	4970	500	11040	10	1	18618260	3258	9.13	1.43	12	27.78	1916.00	12263.00	30821	20240318	-43.22	10073	20231031	73.73	30821	-43.22	20240318	12253	42.82	20240118	61500	-71.54	20240318	12610	38.78	20240805	4.35	N	083450	500	93 억	1288956	N	N	0	N	N
35	20240826	150643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17580	850	2	5.08	92662995190	5082069	2207.31	17500	19150	17400	21700	11720	16730	18233.32	6.92	-237305	17156	16942	16646	16432	16136	17050	16540	93	4970	500	11040	10	1	18618260	3273	9.18	1.43	12	27.30	1916.00	12263.00	30821	20240318	-42.96	10073	20231031	74.53	30821	-42.96	20240318	12253	43.48	20240118	61500	-71.41	20240318	12610	39.41	20240805	4.35	N	083450	500	93 억	1288956	N	N	0	N	N
36	20240826	140646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18170	1440	2	8.61	86171786830	4716184	2048.40	17500	19150	17500	21700	11720	16730	18271.51	6.92	-239040	17156	16942	16646	16432	16136	17050	16540	93	4970	500	11040	10	1	18618260	3383	9.48	1.48	12	25.33	1916.00	12263.00	30821	20240318	-41.05	10073	20231031	80.38	30821	-41.05	20240318	12253	48.29	20240118	61500	-70.46	20240318	12610	44.09	20240805	4.35	N	083450	500	93 억	1288956	N	N	0	N	N
37	20240826	130649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18010	1280	2	7.65	77026124340	4213790	1830.19	17500	19150	17500	21700	11720	16730	18279.54	6.92	-227398	17156	16942	16646	16432	16136	17050	16540	93	4970	500	11040	10	1	18618260	3353	9.40	1.47	12	22.63	1916.00	12263.00	30821	20240318	-41.57	10073	20231031	78.79	30821	-41.57	20240318	12253	46.98	20240118	61500	-70.72	20240318	12610	42.82	20240805	4.35	N	083450	500	93 억	1288956	N	N	0	N	N
38	20240826	120644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17920	1190	2	7.11	71770853680	3923327	1704.03	17500	19150	17500	21700	11720	16730	18293.37	6.92	-222474	17156	16942	16646	16432	16136	17050	16540	93	4970	500	11040	10	1	18618260	3336	9.35	1.46	12	21.07	1916.00	12263.00	30821	20240318	-41.86	10073	20231031	77.90	30821	-41.86	20240318	12253	46.25	20240118	61500	-70.86	20240318	12610	42.11	20240805	4.35	N	083450	500	93 억	1288956	N	N	0	N	N
39	20240826	110645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17830	1100	2	6.58	68875116800	3761319	1633.67	17500	19150	17500	21700	11720	16730	18311.43	6.92	-212761	17156	16942	16646	16432	16136	17050	16540	93	4970	500	11040	10	1	18618260	3320	9.31	1.45	12	20.20	1916.00	12263.00	30821	20240318	-42.15	10073	20231031	77.01	30821	-42.15	20240318	12253	45.52	20240118	61500	-71.01	20240318	12610	41.40	20240805	4.35	N	083450	500	93 억	1288956	N	N	0	N	N
40	20240826	100647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17990	1260	2	7.53	60793749670	3309987	1437.64	17500	19150	17500	21700	11720	16730	18366.76	6.92	-197415	17156	16942	16646	16432	16136	17050	16540	93	4970	500	11040	10	1	18618260	3349	9.39	1.47	12	17.78	1916.00	12263.00	30821	20240318	-41.63	10073	20231031	78.60	30821	-41.63	20240318	12253	46.82	20240118	61500	-70.75	20240318	12610	42.66	20240805	4.35	N	083450	500	93 억	1288956	N	N	0	N	N
41	20240826	090645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17840	1110	2	6.63	4612120100	259455	112.69	17500	18230	17500	21700	11720	16730	17776.19	6.92	-23380	17156	16942	16646	16432	16136	17050	16540	93	4970	500	11040	10	1	18618260	3321	9.31	1.45	12	1.39	1916.00	12263.00	30821	20240318	-42.12	10073	20231031	77.11	30821	-42.12	20240318	12253	45.60	20240118	61500	-70.99	20240318	12610	41.48	20240805	4.35	N	083450	500	93 억	1288956	N	N	0	N	N
42	20240823	160641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16730	-40	5	-0.24	3786185320	228232	89.80	16350	16860	16350	21800	11740	16770	16587.46	6.95	-4663	17703	17236	16933	16466	16163	17085	16315	93	5030	500	11060	10	1	18618260	3115	8.73	1.36	12	1.23	1916.00	12263.00	30821	20240318	-45.72	10073	20231031	66.09	30821	-45.72	20240318	12253	36.54	20240118	61500	-72.80	20240318	12610	32.67	20240805	4.46	N	083450	500	93 억	1293604	N	N	0	N	N
43	20240823	150646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	-10	5	-0.06	3575699070	215667	84.86	16350	16860	16350	21800	11740	16770	16577.90	6.95	-3221	17703	17236	16933	16466	16163	17085	16315	93	5030	500	11060	10	1	18618260	3120	8.75	1.37	12	1.16	1916.00	12263.00	30821	20240318	-45.62	10073	20231031	66.39	30821	-45.62	20240318	12253	36.78	20240118	61500	-72.75	20240318	12610	32.91	20240805	4.46	N	083450	500	93 억	1293604	N	N	0	N	N
44	20240823	140645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	-50	5	-0.30	3194019590	192878	75.89	16350	16860	16350	21800	11740	16770	16557.53	6.95	-2772	17703	17236	16933	16466	16163	17085	16315	93	5030	500	11060	10	1	18618260	3113	8.73	1.36	12	1.04	1916.00	12263.00	30821	20240318	-45.75	10073	20231031	65.99	30821	-45.75	20240318	12253	36.46	20240118	61500	-72.81	20240318	12610	32.59	20240805	4.46	N	083450	500	93 억	1293604	N	N	0	N	N
45	20240823	130645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16780	10	2	0.06	2887248590	174562	68.69	16350	16860	16350	21800	11740	16770	16537.23	6.95	3909	17703	17236	16933	16466	16163	17085	16315	93	5030	500	11060	10	1	18618260	3124	8.76	1.37	12	0.94	1916.00	12263.00	30821	20240318	-45.56	10073	20231031	66.58	30821	-45.56	20240318	12253	36.95	20240118	61500	-72.72	20240318	12610	33.07	20240805	4.46	N	083450	500	93 억	1293604	N	N	0	N	N
46	20240823	120644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16610	-160	5	-0.95	2435078460	147552	58.06	16350	16720	16350	21800	11740	16770	16499.43	6.95	1029	17703	17236	16933	16466	16163	17085	16315	93	5030	500	11060	10	1	18618260	3092	8.67	1.35	12	0.79	1916.00	12263.00	30821	20240318	-46.11	10073	20231031	64.90	30821	-46.11	20240318	12253	35.56	20240118	61500	-72.99	20240318	12610	31.72	20240805	4.46	N	083450	500	93 억	1293604	N	N	0	N	N
47	20240823	110644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16680	-90	5	-0.54	2047667070	124273	48.90	16350	16720	16350	21800	11740	16770	16472.26	6.95	9434	17703	17236	16933	16466	16163	17085	16315	93	5030	500	11060	10	1	18618260	3106	8.71	1.36	12	0.67	1916.00	12263.00	30821	20240318	-45.88	10073	20231031	65.59	30821	-45.88	20240318	12253	36.13	20240118	61500	-72.88	20240318	12610	32.28	20240805	4.46	N	083450	500	93 억	1293604	N	N	0	N	N
48	20240823	100644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16500	-270	5	-1.61	1241414510	75381	29.66	16350	16640	16350	21800	11740	16770	16460.11	6.95	16125	17703	17236	16933	16466	16163	17085	16315	93	5030	500	11060	10	1	18618260	3072	8.61	1.35	12	0.40	1916.00	12263.00	30821	20240318	-46.47	10073	20231031	63.80	30821	-46.47	20240318	12253	34.66	20240118	61500	-73.17	20240318	12610	30.85	20240805	4.46	N	083450	500	93 억	1293604	N	N	0	N	N
49	20240823	090646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16410	-360	5	-2.15	392537800	23899	9.40	16350	16510	16350	21800	11740	16770	16392.48	6.95	4901	17703	17236	16933	16466	16163	17085	16315	93	5030	500	11060	10	1	18618260	3055	8.56	1.34	12	0.13	1916.00	12263.00	30821	20240318	-46.76	10073	20231031	62.91	30821	-46.76	20240318	12253	33.93	20240118	61500	-73.32	20240318	12610	30.13	20240805	4.46	N	083450	500	93 억	1293604	N	N	0	N	N
50	20240822	160641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	-420	5	-2.44	4213532500	249131	64.90	17400	17400	16630	22300	12040	17190	16913.15	7.27	20924	17876	17532	17286	16942	16696	17410	16820	93	5110	500	11340	10	1	18618260	3122	8.75	1.37	12	1.34	1916.00	12263.00	30821	20240318	-45.59	10073	20231031	66.48	30821	-45.59	20240318	12253	36.86	20240118	61500	-72.73	20240318	12610	32.99	20240805	4.29	N	083450	500	93 억	1353109	N	N	0	N	N
51	20240822	150646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16810	-380	5	-2.21	4006129250	236780	61.68	17400	17400	16630	22300	12040	17190	16919.20	7.27	17294	17876	17532	17286	16942	16696	17410	16820	93	5110	500	11340	10	1	18618260	3130	8.77	1.37	12	1.27	1916.00	12263.00	30821	20240318	-45.46	10073	20231031	66.88	30821	-45.46	20240318	12253	37.19	20240118	61500	-72.67	20240318	12610	33.31	20240805	4.29	N	083450	500	93 억	1353109	N	N	0	N	N
52	20240822	140646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	-430	5	-2.50	3648715010	215480	56.13	17400	17400	16630	22300	12040	17190	16932.96	7.27	11684	17876	17532	17286	16942	16696	17410	16820	93	5110	500	11340	10	1	18618260	3120	8.75	1.37	12	1.16	1916.00	12263.00	30821	20240318	-45.62	10073	20231031	66.39	30821	-45.62	20240318	12253	36.78	20240118	61500	-72.75	20240318	12610	32.91	20240805	4.29	N	083450	500	93 억	1353109	N	N	0	N	N
53	20240822	130646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16810	-380	5	-2.21	3444731340	203331	52.97	17400	17400	16630	22300	12040	17190	16941.50	7.27	9401	17876	17532	17286	16942	16696	17410	16820	93	5110	500	11340	10	1	18618260	3130	8.77	1.37	12	1.09	1916.00	12263.00	30821	20240318	-45.46	10073	20231031	66.88	30821	-45.46	20240318	12253	37.19	20240118	61500	-72.67	20240318	12610	33.31	20240805	4.29	N	083450	500	93 억	1353109	N	N	0	N	N
54	20240822	120649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	-330	5	-1.92	2950088030	173778	45.27	17400	17400	16730	22300	12040	17190	16976.19	7.27	1674	17876	17532	17286	16942	16696	17410	16820	93	5110	500	11340	10	1	18618260	3139	8.80	1.37	12	0.93	1916.00	12263.00	30821	20240318	-45.30	10073	20231031	67.38	30821	-45.30	20240318	12253	37.60	20240118	61500	-72.59	20240318	12610	33.70	20240805	4.29	N	083450	500	93 억	1353109	N	N	0	N	N
55	20240822	110643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16870	-320	5	-1.86	2424171600	142557	37.14	17400	17400	16830	22300	12040	17190	17004.93	7.27	3381	17876	17532	17286	16942	16696	17410	16820	93	5110	500	11340	10	1	18618260	3141	8.80	1.38	12	0.77	1916.00	12263.00	30821	20240318	-45.26	10073	20231031	67.48	30821	-45.26	20240318	12253	37.68	20240118	61500	-72.57	20240318	12610	33.78	20240805	4.29	N	083450	500	93 억	1353109	N	N	0	N	N
56	20240822	100642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16990	-200	5	-1.16	1846771420	108431	28.25	17400	17400	16840	22300	12040	17190	17031.77	7.27	355	17876	17532	17286	16942	16696	17410	16820	93	5110	500	11340	10	1	18618260	3163	8.87	1.39	12	0.58	1916.00	12263.00	30821	20240318	-44.88	10073	20231031	68.67	30821	-44.88	20240318	12253	38.66	20240118	61500	-72.37	20240318	12610	34.73	20240805	4.29	N	083450	500	93 억	1353109	N	N	0	N	N
57	20240822	090644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17230	40	2	0.23	260132770	15031	3.92	17400	17400	17200	22300	12040	17190	17306.42	7.27	-4116	17876	17532	17286	16942	16696	17410	16820	93	5110	500	11340	10	1	18618260	3208	8.99	1.41	12	0.08	1916.00	12263.00	30821	20240318	-44.10	10073	20231031	71.05	30821	-44.10	20240318	12253	40.62	20240118	61500	-71.98	20240318	12610	36.64	20240805	4.29	N	083450	500	93 억	1353109	N	N	0	N	N
58	20240821	160638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17190	-440	5	-2.50	6525139350	378995	42.29	17500	17630	17040	22900	12350	17630	17215.07	7.11	29236	18836	18232	17836	17232	16836	18035	17035	93	5270	500	11630	10	1	18618260	3200	8.97	1.40	12	2.04	1916.00	12263.00	30821	20240318	-44.23	10073	20231031	70.65	30821	-44.23	20240318	12253	40.29	20240118	61500	-72.05	20240318	12610	36.32	20240805	4.29	N	083450	500	93 억	1323657	N	N	0	N	N
59	20240821	150646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17200	-430	5	-2.44	6286891590	365138	40.75	17500	17630	17040	22900	12350	17630	17215.88	7.11	27093	18836	18232	17836	17232	16836	18035	17035	93	5270	500	11630	10	1	18618260	3202	8.98	1.40	12	1.96	1916.00	12263.00	30821	20240318	-44.19	10073	20231031	70.75	30821	-44.19	20240318	12253	40.37	20240118	61500	-72.03	20240318	12610	36.40	20240805	4.29	N	083450	500	93 억	1323657	N	N	0	N	N
60	20240821	140641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17230	-400	5	-2.27	5547217990	322313	35.97	17500	17630	17040	22900	12350	17630	17208.38	7.11	23101	18836	18232	17836	17232	16836	18035	17035	93	5270	500	11630	10	1	18618260	3208	8.99	1.41	12	1.73	1916.00	12263.00	30821	20240318	-44.10	10073	20231031	71.05	30821	-44.10	20240318	12253	40.62	20240118	61500	-71.98	20240318	12610	36.64	20240805	4.29	N	083450	500	93 억	1323657	N	N	0	N	N
61	20240821	130649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	-580	5	-3.29	5083208160	295176	32.94	17500	17630	17040	22900	12350	17630	17218.52	7.11	18366	18836	18232	17836	17232	16836	18035	17035	93	5270	500	11630	10	1	18618260	3174	8.90	1.39	12	1.59	1916.00	12263.00	30821	20240318	-44.68	10073	20231031	69.26	30821	-44.68	20240318	12253	39.15	20240118	61500	-72.28	20240318	12610	35.21	20240805	4.29	N	083450	500	93 억	1323657	N	N	0	N	N
62	20240821	120648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17110	-520	5	-2.95	4262063090	247092	27.57	17500	17630	17050	22900	12350	17630	17246.19	7.11	18356	18836	18232	17836	17232	16836	18035	17035	93	5270	500	11630	10	1	18618260	3186	8.93	1.40	12	1.33	1916.00	12263.00	30821	20240318	-44.49	10073	20231031	69.86	30821	-44.49	20240318	12253	39.64	20240118	61500	-72.18	20240318	12610	35.69	20240805	4.29	N	083450	500	93 억	1323657	N	N	0	N	N
63	20240821	110643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17130	-500	5	-2.84	3749290260	217136	24.23	17500	17630	17050	22900	12350	17630	17264.08	7.11	16912	18836	18232	17836	17232	16836	18035	17035	93	5270	500	11630	10	1	18618260	3189	8.94	1.40	12	1.17	1916.00	12263.00	30821	20240318	-44.42	10073	20231031	70.06	30821	-44.42	20240318	12253	39.80	20240118	61500	-72.15	20240318	12610	35.84	20240805	4.29	N	083450	500	93 억	1323657	N	N	0	N	N
64	20240821	100648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17230	-400	5	-2.27	2534082610	146155	16.31	17500	17630	17120	22900	12350	17630	17334.81	7.11	17209	18836	18232	17836	17232	16836	18035	17035	93	5270	500	11630	10	1	18618260	3208	8.99	1.41	12	0.79	1916.00	12263.00	30821	20240318	-44.10	10073	20231031	71.05	30821	-44.10	20240318	12253	40.62	20240118	61500	-71.98	20240318	12610	36.64	20240805	4.29	N	083450	500	93 억	1323657	N	N	0	N	N
65	20240821	090642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17310	-320	5	-1.82	468825960	26907	3.00	17500	17500	17310	22900	12350	17630	17409.71	7.11	-6438	18836	18232	17836	17232	16836	18035	17035	93	5270	500	11630	10	1	18618260	3223	9.03	1.41	12	0.14	1916.00	12263.00	30821	20240318	-43.84	10073	20231031	71.85	30821	-43.84	20240318	12253	41.27	20240118	61500	-71.85	20240318	12610	37.27	20240805	4.29	N	083450	500	93 억	1323657	N	N	0	N	N
66	20240820	160633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17630	220	2	1.26	15977702710	891529	142.27	17890	18440	17440	22600	12190	17410	17922.60	7.61	-93711	19010	18210	17750	16950	16490	17980	16720	93	5190	500	11490	10	1	18618260	3282	9.20	1.44	12	4.79	1916.00	12263.00	30821	20240318	-42.80	10073	20231031	75.02	30821	-42.80	20240318	12253	43.88	20240118	61500	-71.33	20240318	12610	39.81	20240805	4.66	N	083450	500	93 억	1416260	N	N	0	N	N
67	20240820	150642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17570	160	2	0.92	15461432700	862131	137.58	17890	18440	17440	22600	12190	17410	17933.99	7.61	-88128	19010	18210	17750	16950	16490	17980	16720	93	5190	500	11490	10	1	18618260	3271	9.17	1.43	12	4.63	1916.00	12263.00	30821	20240318	-42.99	10073	20231031	74.43	30821	-42.99	20240318	12253	43.39	20240118	61500	-71.43	20240318	12610	39.33	20240805	4.66	N	083450	500	93 억	1416260	N	N	0	N	N
68	20240820	140641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17500	90	2	0.52	14708649450	819349	130.75	17890	18440	17440	22600	12190	17410	17951.65	7.61	-78471	19010	18210	17750	16950	16490	17980	16720	93	5190	500	11490	10	1	18618260	3258	9.13	1.43	12	4.40	1916.00	12263.00	30821	20240318	-43.22	10073	20231031	73.73	30821	-43.22	20240318	12253	42.82	20240118	61500	-71.54	20240318	12610	38.78	20240805	4.66	N	083450	500	93 억	1416260	N	N	0	N	N
69	20240820	130641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17830	420	2	2.41	12775803200	709789	113.27	17890	18440	17560	22600	12190	17410	17999.46	7.61	-82126	19010	18210	17750	16950	16490	17980	16720	93	5190	500	11490	10	1	18618260	3320	9.31	1.45	12	3.81	1916.00	12263.00	30821	20240318	-42.15	10073	20231031	77.01	30821	-42.15	20240318	12253	45.52	20240118	61500	-71.01	20240318	12610	41.40	20240805	4.66	N	083450	500	93 억	1416260	N	N	0	N	N
70	20240820	120641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17960	550	2	3.16	11713223870	650445	103.80	17890	18440	17560	22600	12190	17410	18008.04	7.61	-79580	19010	18210	17750	16950	16490	17980	16720	93	5190	500	11490	10	1	18618260	3344	9.37	1.46	12	3.49	1916.00	12263.00	30821	20240318	-41.73	10073	20231031	78.30	30821	-41.73	20240318	12253	46.58	20240118	61500	-70.80	20240318	12610	42.43	20240805	4.66	N	083450	500	93 억	1416260	N	N	0	N	N
71	20240820	110638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17990	580	2	3.33	9228047330	512379	81.76	17890	18440	17560	22600	12190	17410	18010.23	7.61	-59891	19010	18210	17750	16950	16490	17980	16720	93	5190	500	11490	10	1	18618260	3349	9.39	1.47	12	2.75	1916.00	12263.00	30821	20240318	-41.63	10073	20231031	78.60	30821	-41.63	20240318	12253	46.82	20240118	61500	-70.75	20240318	12610	42.66	20240805	4.66	N	083450	500	93 억	1416260	N	N	0	N	N
72	20240820	100637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17660	250	2	1.44	2750591510	154794	24.70	17890	18000	17560	22600	12190	17410	17769.43	7.61	-16331	19010	18210	17750	16950	16490	17980	16720	93	5190	500	11490	10	1	18618260	3288	9.22	1.44	12	0.83	1916.00	12263.00	30821	20240318	-42.70	10073	20231031	75.32	30821	-42.70	20240318	12253	44.13	20240118	61500	-71.28	20240318	12610	40.05	20240805	4.66	N	083450	500	93 억	1416260	N	N	0	N	N
73	20240820	090638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17720	310	2	1.78	624708550	35135	5.61	17890	17890	17610	22600	12190	17410	17780.53	7.61	-6143	19010	18210	17750	16950	16490	17980	16720	93	5190	500	11490	10	1	18618260	3299	9.25	1.44	12	0.19	1916.00	12263.00	30821	20240318	-42.51	10073	20231031	75.92	30821	-42.51	20240318	12253	44.62	20240118	61500	-71.19	20240318	12610	40.52	20240805	4.66	N	083450	500	93 억	1416260	N	N	0	N	N
74	20240819	160630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17410	-230	5	-1.30	11077853370	621561	59.12	17720	18550	17290	22900	12350	17640	17824.61	7.80	-36618	18266	17952	17496	17182	16726	18110	17340	93	5260	500	11640	10	1	18618260	3241	9.09	1.42	12	3.34	1916.00	12263.00	30821	20240318	-43.51	10073	20231031	72.84	30821	-43.51	20240318	12253	42.09	20240118	61500	-71.69	20240318	12610	38.07	20240805	4.22	N	083450	500	93 억	1452298	N	N	0	N	N
75	20240819	150635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17330	-310	5	-1.76	10694182560	599457	57.02	17720	18550	17290	22900	12350	17640	17841.25	7.80	-39700	18266	17952	17496	17182	16726	18110	17340	93	5260	500	11640	10	1	18618260	3227	9.04	1.41	12	3.22	1916.00	12263.00	30821	20240318	-43.77	10073	20231031	72.04	30821	-43.77	20240318	12253	41.43	20240118	61500	-71.82	20240318	12610	37.43	20240805	4.22	N	083450	500	93 억	1452298	N	N	0	N	N
76	20240819	140636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17340	-300	5	-1.70	9972853700	557977	53.07	17720	18550	17290	22900	12350	17640	17875.08	7.80	-36057	18266	17952	17496	17182	16726	18110	17340	93	5260	500	11640	10	1	18618260	3228	9.05	1.41	12	3.00	1916.00	12263.00	30821	20240318	-43.74	10073	20231031	72.14	30821	-43.74	20240318	12253	41.52	20240118	61500	-71.80	20240318	12610	37.51	20240805	4.22	N	083450	500	93 억	1452298	N	N	0	N	N
77	20240819	130633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17600	-40	5	-0.23	8856516880	493883	46.98	17720	18550	17510	22900	12350	17640	17935.04	7.80	-47951	18266	17952	17496	17182	16726	18110	17340	93	5260	500	11640	10	1	18618260	3277	9.19	1.44	12	2.65	1916.00	12263.00	30821	20240318	-42.90	10073	20231031	74.72	30821	-42.90	20240318	12253	43.64	20240118	61500	-71.38	20240318	12610	39.57	20240805	4.22	N	083450	500	93 억	1452298	N	N	0	N	N
78	20240819	120634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17670	30	2	0.17	7922121850	440895	41.94	17720	18550	17650	22900	12350	17640	17971.57	7.80	-41900	18266	17952	17496	17182	16726	18110	17340	93	5260	500	11640	10	1	18618260	3290	9.22	1.44	12	2.37	1916.00	12263.00	30821	20240318	-42.67	10073	20231031	75.42	30821	-42.67	20240318	12253	44.21	20240118	61500	-71.27	20240318	12610	40.13	20240805	4.22	N	083450	500	93 억	1452298	N	N	0	N	N
79	20240819	110635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17840	200	2	1.13	7090049750	393985	37.48	17720	18550	17650	22900	12350	17640	17999.74	7.80	-37951	18266	17952	17496	17182	16726	18110	17340	93	5260	500	11640	10	1	18618260	3321	9.31	1.45	12	2.12	1916.00	12263.00	30821	20240318	-42.12	10073	20231031	77.11	30821	-42.12	20240318	12253	45.60	20240118	61500	-70.99	20240318	12610	41.48	20240805	4.22	N	083450	500	93 억	1452298	N	N	0	N	N
80	20240819	100636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17770	130	2	0.74	5711409630	316258	30.08	17720	18550	17700	22900	12350	17640	18065.23	7.80	-34704	18266	17952	17496	17182	16726	18110	17340	93	5260	500	11640	10	1	18618260	3308	9.27	1.45	12	1.70	1916.00	12263.00	30821	20240318	-42.34	10073	20231031	76.41	30821	-42.34	20240318	12253	45.03	20240118	61500	-71.11	20240318	12610	40.92	20240805	4.22	N	083450	500	93 억	1452298	N	N	0	N	N
81	20240819	090636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18140	500	2	2.83	2284120060	126809	12.06	17720	18260	17700	22900	12350	17640	18025.62	7.80	-9007	18266	17952	17496	17182	16726	18110	17340	93	5260	500	11640	10	1	18618260	3377	9.47	1.48	12	0.68	1916.00	12263.00	30821	20240318	-41.14	10073	20231031	80.09	30821	-41.14	20240318	12253	48.05	20240118	61500	-70.50	20240318	12610	43.85	20240805	4.22	N	083450	500	93 억	1452298	N	N	0	N	N
82	20240816	160629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17640	1040	2	6.27	18232461910	1042707	96.50	17120	17810	17040	21550	11620	16600	17485.07	7.52	52138	18053	17326	16673	15946	15293	17690	16310	93	4950	500	10950	10	1	18618260	3284	9.21	1.44	12	5.60	1916.00	12263.00	30821	20240318	-42.77	10073	20231031	75.12	30821	-42.77	20240318	12253	43.96	20240118	61500	-71.32	20240318	12610	39.89	20240805	4.00	N	083450	500	93 억	1400149	N	N	0	N	N
83	20240816	150631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17670	1070	2	6.45	17657188700	1010120	93.48	17120	17810	17040	21550	11620	16600	17480.29	7.52	51686	18053	17326	16673	15946	15293	17690	16310	93	4950	500	10950	10	1	18618260	3290	9.22	1.44	12	5.43	1916.00	12263.00	30821	20240318	-42.67	10073	20231031	75.42	30821	-42.67	20240318	12253	44.21	20240118	61500	-71.27	20240318	12610	40.13	20240805	4.00	N	083450	500	93 억	1400149	N	N	0	N	N
84	20240816	140635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17600	1000	2	6.02	16192325560	927180	85.81	17120	17810	17040	21550	11620	16600	17464.06	7.52	38647	18053	17326	16673	15946	15293	17690	16310	93	4950	500	10950	10	1	18618260	3277	9.19	1.44	12	4.98	1916.00	12263.00	30821	20240318	-42.90	10073	20231031	74.72	30821	-42.90	20240318	12253	43.64	20240118	61500	-71.38	20240318	12610	39.57	20240805	4.00	N	083450	500	93 억	1400149	N	N	0	N	N
85	20240816	130636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17770	1170	2	7.05	14991671890	859216	79.52	17120	17810	17040	21550	11620	16600	17448.08	7.52	55261	18053	17326	16673	15946	15293	17690	16310	93	4950	500	10950	10	1	18618260	3308	9.27	1.45	12	4.61	1916.00	12263.00	30821	20240318	-42.34	10073	20231031	76.41	30821	-42.34	20240318	12253	45.03	20240118	61500	-71.11	20240318	12610	40.92	20240805	4.00	N	083450	500	93 억	1400149	N	N	0	N	N
86	20240816	120632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17740	1140	2	6.87	13358818630	766879	70.97	17120	17810	17040	21550	11620	16600	17419.72	7.52	52208	18053	17326	16673	15946	15293	17690	16310	93	4950	500	10950	10	1	18618260	3303	9.26	1.45	12	4.12	1916.00	12263.00	30821	20240318	-42.44	10073	20231031	76.11	30821	-42.44	20240318	12253	44.78	20240118	61500	-71.15	20240318	12610	40.68	20240805	4.00	N	083450	500	93 억	1400149	N	N	0	N	N
87	20240816	110635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17470	870	2	5.24	10511097120	605732	56.06	17120	17720	17040	21550	11620	16600	17352.72	7.52	44719	18053	17326	16673	15946	15293	17690	16310	93	4950	500	10950	10	1	18618260	3253	9.12	1.42	12	3.25	1916.00	12263.00	30821	20240318	-43.32	10073	20231031	73.43	30821	-43.32	20240318	12253	42.58	20240118	61500	-71.59	20240318	12610	38.54	20240805	4.00	N	083450	500	93 억	1400149	N	N	0	N	N
88	20240816	100631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17530	930	2	5.60	8373269940	483313	44.73	17120	17720	17040	21550	11620	16600	17324.74	7.52	43085	18053	17326	16673	15946	15293	17690	16310	93	4950	500	10950	10	1	18618260	3264	9.15	1.43	12	2.60	1916.00	12263.00	30821	20240318	-43.12	10073	20231031	74.03	30821	-43.12	20240318	12253	43.07	20240118	61500	-71.50	20240318	12610	39.02	20240805	4.00	N	083450	500	93 억	1400149	N	N	0	N	N
89	20240816	090633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17240	640	2	3.86	1670422390	97289	9.00	17120	17280	17120	21550	11620	16600	17169.69	7.52	11042	18053	17326	16673	15946	15293	17690	16310	93	4950	500	10950	10	1	18618260	3210	9.00	1.41	12	0.52	1916.00	12263.00	30821	20240318	-44.06	10073	20231031	71.15	30821	-44.06	20240318	12253	40.70	20240118	61500	-71.97	20240318	12610	36.72	20240805	4.00	N	083450	500	93 억	1400149	N	N	0	N	N
90	20240814	160632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16600	680	2	4.27	17794776440	1069492	229.52	16230	17400	16020	20650	11150	15920	16638.60	7.77	-46850	16353	16136	15723	15506	15093	16245	15615	93	4730	500	10500	10	1	18618260	3091	8.66	1.35	12	5.74	1916.00	12263.00	30821	20240318	-46.14	10073	20231031	64.80	30821	-46.14	20240318	12253	35.48	20240118	61500	-73.01	20240318	12610	31.64	20240805	3.60	N	083450	500	93 억	1447237	N	N	0	N	N
91	20240814	150634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16640	720	2	4.52	16828295330	1011200	217.01	16230	17400	16020	20650	11150	15920	16641.91	7.77	-43299	16353	16136	15723	15506	15093	16245	15615	93	4730	500	10500	10	1	18618260	3098	8.68	1.36	12	5.43	1916.00	12263.00	30821	20240318	-46.01	10073	20231031	65.19	30821	-46.01	20240318	12253	35.80	20240118	61500	-72.94	20240318	12610	31.96	20240805	3.60	N	083450	500	93 억	1447237	N	N	0	N	N
92	20240814	140638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	800	2	5.03	10392776080	628486	134.88	16230	17400	16020	20650	11150	15920	16536.21	7.77	-16369	16353	16136	15723	15506	15093	16245	15615	93	4730	500	10500	10	1	18618260	3113	8.73	1.36	12	3.38	1916.00	12263.00	30821	20240318	-45.75	10073	20231031	65.99	30821	-45.75	20240318	12253	36.46	20240118	61500	-72.81	20240318	12610	32.59	20240805	3.60	N	083450	500	93 억	1447237	N	N	0	N	N
93	20240814	130635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16310	390	2	2.45	5001893600	307089	65.90	16230	16590	16020	20650	11150	15920	16288.09	7.77	-5242	16353	16136	15723	15506	15093	16245	15615	93	4730	500	10500	10	1	18618260	3037	8.51	1.33	12	1.65	1916.00	12263.00	30821	20240318	-47.08	10073	20231031	61.92	30821	-47.08	20240318	12253	33.11	20240118	61500	-73.48	20240318	12610	29.34	20240805	3.60	N	083450	500	93 억	1447237	N	N	0	N	N
94	20240814	120632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16370	450	2	2.83	4421621470	271520	58.27	16230	16590	16020	20650	11150	15920	16284.70	7.77	-593	16353	16136	15723	15506	15093	16245	15615	93	4730	500	10500	10	1	18618260	3048	8.54	1.33	12	1.46	1916.00	12263.00	30821	20240318	-46.89	10073	20231031	62.51	30821	-46.89	20240318	12253	33.60	20240118	61500	-73.38	20240318	12610	29.82	20240805	3.60	N	083450	500	93 억	1447237	N	N	0	N	N
95	20240814	110628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16420	500	2	3.14	3823921950	235151	50.47	16230	16590	16020	20650	11150	15920	16261.56	7.77	-784	16353	16136	15723	15506	15093	16245	15615	93	4730	500	10500	10	1	18618260	3057	8.57	1.34	12	1.26	1916.00	12263.00	30821	20240318	-46.72	10073	20231031	63.01	30821	-46.72	20240318	12253	34.01	20240118	61500	-73.30	20240318	12610	30.21	20240805	3.60	N	083450	500	93 억	1447237	N	N	0	N	N
96	20240814	100628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16170	250	2	1.57	2437776880	150648	32.33	16230	16350	16020	20650	11150	15920	16181.94	7.77	-4241	16353	16136	15723	15506	15093	16245	15615	93	4730	500	10500	10	1	18618260	3011	8.44	1.32	12	0.81	1916.00	12263.00	30821	20240318	-47.54	10073	20231031	60.53	30821	-47.54	20240318	12253	31.97	20240118	61500	-73.71	20240318	12610	28.23	20240805	3.60	N	083450	500	93 억	1447237	N	N	0	N	N
97	20240814	090701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16160	240	2	1.51	751281450	46356	9.95	16230	16350	16100	20650	11150	15920	16206.78	7.77	-6911	16353	16136	15723	15506	15093	16245	15615	93	4730	500	10500	10	1	18618260	3009	8.43	1.32	12	0.25	1916.00	12263.00	30821	20240318	-47.57	10073	20231031	60.43	30821	-47.57	20240318	12253	31.89	20240118	61500	-73.72	20240318	12610	28.15	20240805	3.60	N	083450	500	93 억	1447237	N	N	0	N	N
98	20240813	160621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15920	270	2	1.73	7187716000	459551	87.79	15900	15940	15310	20300	10960	15650	15639.97	8.08	-56153	16183	15916	15653	15386	15123	15785	15255	93	4650	500	10320	10	1	18618260	2964	8.31	1.30	12	2.47	1916.00	12263.00	30821	20240318	-48.35	10073	20231031	58.05	30821	-48.35	20240318	12253	29.93	20240118	61500	-74.11	20240318	12610	26.25	20240805	3.52	N	083450	500	93 억	1503570	N	N	0	N	N
99	20240813	150626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15890	240	2	1.53	6781602810	434030	82.91	15900	15940	15310	20300	10960	15650	15624.73	8.08	-51831	16183	15916	15653	15386	15123	15785	15255	93	4650	500	10320	10	1	18618260	2958	8.29	1.30	12	2.33	1916.00	12263.00	30821	20240318	-48.44	10073	20231031	57.75	30821	-48.44	20240318	12253	29.68	20240118	61500	-74.16	20240318	12610	26.01	20240805	3.52	N	083450	500	93 억	1503570	N	N	0	N	N
100	20240813	140628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15720	70	2	0.45	5888797920	377578	72.13	15900	15940	15310	20300	10960	15650	15596.24	8.08	-56295	16183	15916	15653	15386	15123	15785	15255	93	4650	500	10320	10	1	18618260	2927	8.20	1.28	12	2.03	1916.00	12263.00	30821	20240318	-49.00	10073	20231031	56.06	30821	-49.00	20240318	12253	28.30	20240118	61500	-74.44	20240318	12610	24.66	20240805	3.52	N	083450	500	93 억	1503570	N	N	0	N	N
101	20240813	130628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15650	0	3	0.00	5297986850	339861	64.92	15900	15940	15310	20300	10960	15650	15588.68	8.08	-61160	16183	15916	15653	15386	15123	15785	15255	93	4650	500	10320	10	1	18618260	2914	8.17	1.28	12	1.83	1916.00	12263.00	30821	20240318	-49.22	10073	20231031	55.37	30821	-49.22	20240318	12253	27.72	20240118	61500	-74.55	20240318	12610	24.11	20240805	3.52	N	083450	500	93 억	1503570	N	N	0	N	N
102	20240813	120622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15450	-200	5	-1.28	4662338520	299100	57.14	15900	15940	15310	20300	10960	15650	15587.89	8.08	-59366	16183	15916	15653	15386	15123	15785	15255	93	4650	500	10320	10	1	18618260	2877	8.06	1.26	12	1.61	1916.00	12263.00	30821	20240318	-49.87	10073	20231031	53.38	30821	-49.87	20240318	12253	26.09	20240118	61500	-74.88	20240318	12610	22.52	20240805	3.52	N	083450	500	93 억	1503570	N	N	0	N	N
103	20240813	110621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15440	-210	5	-1.34	4016763280	257163	49.13	15900	15940	15390	20300	10960	15650	15619.52	8.08	-58924	16183	15916	15653	15386	15123	15785	15255	93	4650	500	10320	10	1	18618260	2875	8.06	1.26	12	1.38	1916.00	12263.00	30821	20240318	-49.90	10073	20231031	53.28	30821	-49.90	20240318	12253	26.01	20240118	61500	-74.89	20240318	12610	22.44	20240805	3.52	N	083450	500	93 억	1503570	N	N	0	N	N
104	20240813	100624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15510	-140	5	-0.89	3285923490	210061	40.13	15900	15940	15390	20300	10960	15650	15642.71	8.08	-46481	16183	15916	15653	15386	15123	15785	15255	93	4650	500	10320	10	1	18618260	2888	8.09	1.26	12	1.13	1916.00	12263.00	30821	20240318	-49.68	10073	20231031	53.98	30821	-49.68	20240318	12253	26.58	20240118	61500	-74.78	20240318	12610	23.00	20240805	3.52	N	083450	500	93 억	1503570	N	N	0	N	N
105	20240813	090627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15660	10	2	0.06	827696000	52306	9.99	15900	15940	15660	20300	10960	15650	15824.18	8.08	-17629	16183	15916	15653	15386	15123	15785	15255	93	4650	500	10320	10	1	18618260	2916	8.17	1.28	12	0.28	1916.00	12263.00	30821	20240318	-49.19	10073	20231031	55.47	30821	-49.19	20240318	12253	27.81	20240118	61500	-74.54	20240318	12610	24.19	20240805	3.52	N	083450	500	93 억	1503570	N	N	0	N	N
106	20240812	160620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15650	450	2	2.96	8075536300	516478	123.44	15790	15920	15390	19760	10640	15200	15636.10	8.50	-80288	15733	15466	15233	14966	14733	15600	15100	93	4560	500	10030	10	1	18618260	2914	8.17	1.28	12	2.77	1916.00	12263.00	30821	20240318	-49.22	10073	20231031	55.37	30821	-49.22	20240318	12253	27.72	20240118	61500	-74.55	20240318	12610	24.11	20240805	3.55	N	083450	500	93 억	1583468	N	N	0	N	N
107	20240812	150620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15480	280	2	1.84	7773239120	497065	118.80	15790	15920	15390	19760	10640	15200	15638.64	8.50	-79550	15733	15466	15233	14966	14733	15600	15100	93	4560	500	10030	10	1	18618260	2882	8.08	1.26	12	2.67	1916.00	12263.00	30821	20240318	-49.77	10073	20231031	53.68	30821	-49.77	20240318	12253	26.34	20240118	61500	-74.83	20240318	12610	22.76	20240805	3.55	N	083450	500	93 억	1583468	N	N	0	N	N
108	20240812	140619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15440	240	2	1.58	7308149550	466981	111.61	15790	15920	15390	19760	10640	15200	15650.18	8.50	-85794	15733	15466	15233	14966	14733	15600	15100	93	4560	500	10030	10	1	18618260	2875	8.06	1.26	12	2.51	1916.00	12263.00	30821	20240318	-49.90	10073	20231031	53.28	30821	-49.90	20240318	12253	26.01	20240118	61500	-74.89	20240318	12610	22.44	20240805	3.55	N	083450	500	93 억	1583468	N	N	0	N	N
109	20240812	130617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15460	260	2	1.71	6642125530	423811	101.29	15790	15920	15420	19760	10640	15200	15672.84	8.50	-79607	15733	15466	15233	14966	14733	15600	15100	93	4560	500	10030	10	1	18618260	2878	8.07	1.26	12	2.28	1916.00	12263.00	30821	20240318	-49.84	10073	20231031	53.48	30821	-49.84	20240318	12253	26.17	20240118	61500	-74.86	20240318	12610	22.60	20240805	3.55	N	083450	500	93 억	1583468	N	N	0	N	N
110	20240812	120615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15470	270	2	1.78	5960290950	379825	90.78	15790	15920	15420	19760	10640	15200	15692.74	8.50	-73627	15733	15466	15233	14966	14733	15600	15100	93	4560	500	10030	10	1	18618260	2880	8.07	1.26	12	2.04	1916.00	12263.00	30821	20240318	-49.81	10073	20231031	53.58	30821	-49.81	20240318	12253	26.25	20240118	61500	-74.85	20240318	12610	22.68	20240805	3.55	N	083450	500	93 억	1583468	N	N	0	N	N
111	20240812	110617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15460	260	2	1.71	5395972040	343344	82.06	15790	15920	15450	19760	10640	15200	15716.56	8.50	-67690	15733	15466	15233	14966	14733	15600	15100	93	4560	500	10030	10	1	18618260	2878	8.07	1.26	12	1.84	1916.00	12263.00	30821	20240318	-49.84	10073	20231031	53.48	30821	-49.84	20240318	12253	26.17	20240118	61500	-74.86	20240318	12610	22.60	20240805	3.55	N	083450	500	93 억	1583468	N	N	0	N	N
112	20240812	100613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15680	480	2	3.16	3857337300	244734	58.49	15790	15920	15550	19760	10640	15200	15762.30	8.50	-37089	15733	15466	15233	14966	14733	15600	15100	93	4560	500	10030	10	1	18618260	2919	8.18	1.28	12	1.31	1916.00	12263.00	30821	20240318	-49.13	10073	20231031	55.66	30821	-49.13	20240318	12253	27.97	20240118	61500	-74.50	20240318	12610	24.35	20240805	3.55	N	083450	500	93 억	1583468	N	N	0	N	N
113	20240812	090612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15610	410	2	2.70	910977700	58206	13.91	15790	15790	15550	19760	10640	15200	15654.16	8.50	-17700	15733	15466	15233	14966	14733	15600	15100	93	4560	500	10030	10	1	18618260	2906	8.15	1.27	12	0.31	1916.00	12263.00	30821	20240318	-49.35	10073	20231031	54.97	30821	-49.35	20240318	12253	27.40	20240118	61500	-74.62	20240318	12610	23.79	20240805	3.55	N	083450	500	93 억	1583468	N	N	0	N	N
114	20240809	160610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15200	700	2	4.83	6351262570	417287	122.35	15000	15500	15000	18850	10150	14500	15220.38	8.52	-1611	15206	14852	14436	14082	13666	15030	14260	93	4350	500	9570	10	1	18618260	2830	7.93	1.24	12	2.24	1916.00	12263.00	30821	20240318	-50.68	10073	20231031	50.90	30821	-50.68	20240318	12253	24.05	20240118	61500	-75.28	20240318	12610	20.54	20240805	3.39	N	083450	500	93 억	1585373	N	N	0	N	N
115	20240809	150625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15160	660	2	4.55	6132518780	402908	118.14	15000	15500	15000	18850	10150	14500	15220.64	8.52	-88	15206	14852	14436	14082	13666	15030	14260	93	4350	500	9570	10	1	18618260	2823	7.91	1.24	12	2.16	1916.00	12263.00	30821	20240318	-50.81	10073	20231031	50.50	30821	-50.81	20240318	12253	23.72	20240118	61500	-75.35	20240318	12610	20.22	20240805	3.39	N	083450	500	93 억	1585373	N	N	0	N	N
116	20240809	140623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15090	590	2	4.07	5384587180	353844	103.75	15000	15500	15000	18850	10150	14500	15217.40	8.52	-12615	15206	14852	14436	14082	13666	15030	14260	93	4350	500	9570	10	1	18618260	2809	7.88	1.23	12	1.90	1916.00	12263.00	30821	20240318	-51.04	10073	20231031	49.81	30821	-51.04	20240318	12253	23.15	20240118	61500	-75.46	20240318	12610	19.67	20240805	3.39	N	083450	500	93 억	1585373	N	N	0	N	N
117	20240809	130623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15300	800	2	5.52	4642120320	305013	89.43	15000	15500	15000	18850	10150	14500	15219.42	8.52	-15064	15206	14852	14436	14082	13666	15030	14260	93	4350	500	9570	10	1	18618260	2849	7.99	1.25	12	1.64	1916.00	12263.00	30821	20240318	-50.36	10073	20231031	51.89	30821	-50.36	20240318	12253	24.87	20240118	61500	-75.12	20240318	12610	21.33	20240805	3.39	N	083450	500	93 억	1585373	N	N	0	N	N
118	20240809	120621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15230	730	2	5.03	4042477510	265720	77.91	15000	15500	15000	18850	10150	14500	15213.30	8.52	-19855	15206	14852	14436	14082	13666	15030	14260	93	4350	500	9570	10	1	18618260	2836	7.95	1.24	12	1.43	1916.00	12263.00	30821	20240318	-50.59	10073	20231031	51.20	30821	-50.59	20240318	12253	24.30	20240118	61500	-75.24	20240318	12610	20.78	20240805	3.39	N	083450	500	93 억	1585373	N	N	0	N	N
119	20240809	110614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15250	750	2	5.17	3722798110	244779	71.77	15000	15500	15000	18850	10150	14500	15208.81	8.52	-17198	15206	14852	14436	14082	13666	15030	14260	93	4350	500	9570	10	1	18618260	2839	7.96	1.24	12	1.31	1916.00	12263.00	30821	20240318	-50.52	10073	20231031	51.39	30821	-50.52	20240318	12253	24.46	20240118	61500	-75.20	20240318	12610	20.94	20240805	3.39	N	083450	500	93 억	1585373	N	N	0	N	N
120	20240809	100624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15270	770	2	5.31	2873801840	189084	55.44	15000	15500	15000	18850	10150	14500	15198.55	8.52	-9958	15206	14852	14436	14082	13666	15030	14260	93	4350	500	9570	10	1	18618260	2843	7.97	1.25	12	1.02	1916.00	12263.00	30821	20240318	-50.46	10073	20231031	51.59	30821	-50.46	20240318	12253	24.62	20240118	61500	-75.17	20240318	12610	21.09	20240805	3.39	N	083450	500	93 억	1585373	N	N	0	N	N
121	20240809	090616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15070	570	2	3.93	926828500	61006	17.89	15000	15500	15000	18850	10150	14500	15192.42	8.52	-4985	15206	14852	14436	14082	13666	15030	14260	93	4350	500	9570	10	1	18618260	2806	7.87	1.23	12	0.33	1916.00	12263.00	30821	20240318	-51.10	10073	20231031	49.61	30821	-51.10	20240318	12253	22.99	20240118	61500	-75.50	20240318	12610	19.51	20240805	3.39	N	083450	500	93 억	1585373	N	N	0	N	N
122	20240808	160607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14500	-190	5	-1.29	4894608910	340019	65.60	14280	14790	14020	19090	10290	14690	14394.75	8.47	6652	15310	15000	14630	14320	13950	15155	14475	93	4400	500	9690	10	1	18618260	2700	7.57	1.18	12	1.83	1916.00	12263.00	30821	20240318	-52.95	10073	20231031	43.95	30821	-52.95	20240318	12253	18.34	20240118	61500	-76.42	20240318	12610	14.99	20240805	3.70	N	083450	500	93 억	1576295	N	N	0	N	N
123	20240808	150613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14480	-210	5	-1.43	4710376300	327329	63.15	14280	14790	14020	19090	10290	14690	14390.34	8.47	2904	15310	15000	14630	14320	13950	15155	14475	93	4400	500	9690	10	1	18618260	2696	7.56	1.18	12	1.76	1916.00	12263.00	30821	20240318	-53.02	10073	20231031	43.75	30821	-53.02	20240318	12253	18.18	20240118	61500	-76.46	20240318	12610	14.83	20240805	3.70	N	083450	500	93 억	1576295	N	N	0	N	N
124	20240808	140615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14580	-110	5	-0.75	4255128860	296066	57.12	14280	14790	14020	19090	10290	14690	14372.23	8.47	3895	15310	15000	14630	14320	13950	15155	14475	93	4400	500	9690	10	1	18618260	2715	7.61	1.19	12	1.59	1916.00	12263.00	30821	20240318	-52.69	10073	20231031	44.74	30821	-52.69	20240318	12253	18.99	20240118	61500	-76.29	20240318	12610	15.62	20240805	3.70	N	083450	500	93 억	1576295	N	N	0	N	N
125	20240808	130615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14530	-160	5	-1.09	3852199760	268364	51.77	14280	14790	14020	19090	10290	14690	14354.38	8.47	886	15310	15000	14630	14320	13950	15155	14475	93	4400	500	9690	10	1	18618260	2705	7.58	1.18	12	1.44	1916.00	12263.00	30821	20240318	-52.86	10073	20231031	44.25	30821	-52.86	20240318	12253	18.58	20240118	61500	-76.37	20240318	12610	15.23	20240805	3.70	N	083450	500	93 억	1576295	N	N	0	N	N
126	20240808	120621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14580	-110	5	-0.75	3156739990	220816	42.60	14280	14670	14020	19090	10290	14690	14295.79	8.47	669	15310	15000	14630	14320	13950	15155	14475	93	4400	500	9690	10	1	18618260	2715	7.61	1.19	12	1.19	1916.00	12263.00	30821	20240318	-52.69	10073	20231031	44.74	30821	-52.69	20240318	12253	18.99	20240118	61500	-76.29	20240318	12610	15.62	20240805	3.70	N	083450	500	93 억	1576295	N	N	0	N	N
127	20240808	110616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14420	-270	5	-1.84	2363342480	166148	32.05	14280	14450	14020	19090	10290	14690	14224.32	8.47	6091	15310	15000	14630	14320	13950	15155	14475	93	4400	500	9690	10	1	18618260	2685	7.53	1.18	12	0.89	1916.00	12263.00	30821	20240318	-53.21	10073	20231031	43.15	30821	-53.21	20240318	12253	17.69	20240118	61500	-76.55	20240318	12610	14.35	20240805	3.70	N	083450	500	93 억	1576295	N	N	0	N	N
128	20240808	100612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	-440	5	-3.00	1559082300	109863	21.19	14280	14370	14020	19090	10290	14690	14191.15	8.47	1422	15310	15000	14630	14320	13950	15155	14475	93	4400	500	9690	10	1	18618260	2653	7.44	1.16	12	0.59	1916.00	12263.00	30821	20240318	-53.77	10073	20231031	41.47	30821	-53.77	20240318	12253	16.30	20240118	61500	-76.83	20240318	12610	13.01	20240805	3.70	N	083450	500	93 억	1576295	N	N	0	N	N
129	20240808	090609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14310	-380	5	-2.59	270382010	18977	3.66	14280	14310	14160	19090	10290	14690	14247.88	8.47	1034	15310	15000	14630	14320	13950	15155	14475	93	4400	500	9690	10	1	18618260	2664	7.47	1.17	12	0.10	1916.00	12263.00	30821	20240318	-53.57	10073	20231031	42.06	30821	-53.57	20240318	12253	16.79	20240118	61500	-76.73	20240318	12610	13.48	20240805	3.70	N	083450	500	93 억	1576295	N	N	0	N	N
130	20240807	160559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14690	270	2	1.87	7503128930	513879	75.35	14450	14940	14260	18740	10100	14420	14601.45	8.39	1591	15260	14840	14240	13820	13220	15050	14030	93	4320	500	9510	10	1	18618260	2735	7.67	1.20	12	2.76	1916.00	12263.00	30821	20240318	-52.34	10073	20231031	45.84	30821	-52.34	20240318	12253	19.89	20240118	61500	-76.11	20240318	12610	16.49	20240805	4.17	N	083450	500	93 억	1562751	N	N	8	N	N
131	20240807	150610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14730	310	2	2.15	7120308510	487812	71.52	14450	14940	14260	18740	10100	14420	14596.95	8.39	5599	15260	14840	14240	13820	13220	15050	14030	93	4320	500	9510	10	1	18618260	2742	7.69	1.20	12	2.62	1916.00	12263.00	30821	20240318	-52.21	10073	20231031	46.23	30821	-52.21	20240318	12253	20.22	20240118	61500	-76.05	20240318	12610	16.81	20240805	4.17	N	083450	500	93 억	1562751	N	N	8	N	N
132	20240807	140613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	330	2	2.29	6492414410	445133	65.27	14450	14940	14260	18740	10100	14420	14585.89	8.39	-2732	15260	14840	14240	13820	13220	15050	14030	93	4320	500	9510	10	1	18618260	2746	7.70	1.20	12	2.39	1916.00	12263.00	30821	20240318	-52.14	10073	20231031	46.43	30821	-52.14	20240318	12253	20.38	20240118	61500	-76.02	20240318	12610	16.97	20240805	4.17	N	083450	500	93 억	1562751	N	N	8	N	N
133	20240807	130608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14670	250	2	1.73	5698855500	391396	57.39	14450	14940	14260	18740	10100	14420	14560.86	8.39	-14285	15260	14840	14240	13820	13220	15050	14030	93	4320	500	9510	10	1	18618260	2731	7.66	1.20	12	2.10	1916.00	12263.00	30821	20240318	-52.40	10073	20231031	45.64	30821	-52.40	20240318	12253	19.73	20240118	61500	-76.15	20240318	12610	16.34	20240805	4.17	N	083450	500	93 억	1562751	N	N	8	N	N
134	20240807	120612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14840	420	2	2.91	4916471850	338231	49.59	14450	14940	14260	18740	10100	14420	14536.35	8.39	-20190	15260	14840	14240	13820	13220	15050	14030	93	4320	500	9510	10	1	18618260	2763	7.75	1.21	12	1.82	1916.00	12263.00	30821	20240318	-51.85	10073	20231031	47.32	30821	-51.85	20240318	12253	21.11	20240118	61500	-75.87	20240318	12610	17.68	20240805	4.17	N	083450	500	93 억	1562751	N	N	8	N	N
135	20240807	110610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14760	340	2	2.36	4072341860	281180	41.23	14450	14910	14260	18740	10100	14420	14483.37	8.39	-31106	15260	14840	14240	13820	13220	15050	14030	93	4320	500	9510	10	1	18618260	2748	7.70	1.20	12	1.51	1916.00	12263.00	30821	20240318	-52.11	10073	20231031	46.53	30821	-52.11	20240318	12253	20.46	20240118	61500	-76.00	20240318	12610	17.05	20240805	4.17	N	083450	500	93 억	1562751	N	N	8	N	N
136	20240807	100605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14330	-90	5	-0.62	2248080920	156112	22.89	14450	14650	14270	18740	10100	14420	14400.25	8.39	-48017	15260	14840	14240	13820	13220	15050	14030	93	4320	500	9510	10	1	18618260	2668	7.48	1.17	12	0.84	1916.00	12263.00	30821	20240318	-53.51	10073	20231031	42.26	30821	-53.51	20240318	12253	16.95	20240118	61500	-76.70	20240318	12610	13.64	20240805	4.17	N	083450	500	93 억	1562751	N	N	8	N	N
137	20240807	090608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14540	120	2	0.83	427978470	29588	4.34	14450	14650	14390	18740	10100	14420	14466.93	8.39	-10494	15260	14840	14240	13820	13220	15050	14030	93	4320	500	9510	10	1	18618260	2707	7.59	1.19	12	0.16	1916.00	12263.00	30821	20240318	-52.82	10073	20231031	44.35	30821	-52.82	20240318	12253	18.66	20240118	61500	-76.36	20240318	12610	15.31	20240805	4.17	N	083450	500	93 억	1562751	N	N	8	N	N
138	20240806	160557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14420	1130	2	8.50	9649976360	677590	78.70	13650	14660	13640	17270	9310	13290	14241.56	8.26	37327	16183	14736	13673	12226	11163	14205	11695	93	3980	500	8770	10	1	18618260	2685	7.53	1.18	12	3.64	1916.00	12263.00	30821	20240318	-53.21	10073	20231031	43.15	30821	-53.21	20240318	12253	17.69	20240118	61500	-76.55	20240318	12610	14.35	20240805	4.26	N	083450	500	93 억	1537206	N	N	8	N	N
139	20240806	150608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14570	1280	2	9.63	9002773780	632973	73.52	13650	14660	13640	17270	9310	13290	14223.03	8.26	52879	16183	14736	13673	12226	11163	14205	11695	93	3980	500	8770	10	1	18618260	2713	7.60	1.19	12	3.40	1916.00	12263.00	30821	20240318	-52.73	10073	20231031	44.64	30821	-52.73	20240318	12253	18.91	20240118	61500	-76.31	20240318	12610	15.54	20240805	4.26	N	083450	500	93 억	1537206	N	N	0	N	N
140	20240806	140604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14420	1130	2	8.50	7969910970	561872	65.26	13650	14600	13640	17270	9310	13290	14184.61	8.26	45773	16183	14736	13673	12226	11163	14205	11695	93	3980	500	8770	10	1	18618260	2685	7.53	1.18	12	3.02	1916.00	12263.00	30821	20240318	-53.21	10073	20231031	43.15	30821	-53.21	20240318	12253	17.69	20240118	61500	-76.55	20240318	12610	14.35	20240805	4.26	N	083450	500	93 억	1537206	N	N	0	N	N
141	20240806	130605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	1120	2	8.43	7275502700	513610	59.66	13650	14600	13640	17270	9310	13290	14165.46	8.26	43819	16183	14736	13673	12226	11163	14205	11695	93	3980	500	8770	10	1	18618260	2683	7.52	1.18	12	2.76	1916.00	12263.00	30821	20240318	-53.25	10073	20231031	43.06	30821	-53.25	20240318	12253	17.60	20240118	61500	-76.57	20240318	12610	14.27	20240805	4.26	N	083450	500	93 억	1537206	N	N	0	N	N
142	20240806	120607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	930	2	7.00	6691935090	472994	54.94	13650	14600	13640	17270	9310	13290	14148.08	8.26	45691	16183	14736	13673	12226	11163	14205	11695	93	3980	500	8770	10	1	18618260	2648	7.42	1.16	12	2.54	1916.00	12263.00	30821	20240318	-53.86	10073	20231031	41.17	30821	-53.86	20240318	12253	16.05	20240118	61500	-76.88	20240318	12610	12.77	20240805	4.26	N	083450	500	93 억	1537206	N	N	0	N	N
143	20240806	110600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	960	2	7.22	6222784610	439957	51.10	13650	14600	13640	17270	9310	13290	14144.12	8.26	42561	16183	14736	13673	12226	11163	14205	11695	93	3980	500	8770	10	1	18618260	2653	7.44	1.16	12	2.36	1916.00	12263.00	30821	20240318	-53.77	10073	20231031	41.47	30821	-53.77	20240318	12253	16.30	20240118	61500	-76.83	20240318	12610	13.01	20240805	4.26	N	083450	500	93 억	1537206	N	N	0	N	N
144	20240806	100601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14490	1200	2	9.03	4172787960	296690	34.46	13650	14580	13640	17270	9310	13290	14064.53	8.26	23022	16183	14736	13673	12226	11163	14205	11695	93	3980	500	8770	10	1	18618260	2698	7.56	1.18	12	1.59	1916.00	12263.00	30821	20240318	-52.99	10073	20231031	43.85	30821	-52.99	20240318	12253	18.26	20240118	61500	-76.44	20240318	12610	14.91	20240805	4.26	N	083450	500	93 억	1537206	N	N	0	N	N
145	20240806	090602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13860	570	2	4.29	1131613600	81762	9.50	13650	14110	13650	17270	9310	13290	13840.50	8.26	-5825	16183	14736	13673	12226	11163	14205	11695	93	3980	500	8770	10	1	18618260	2580	7.23	1.13	12	0.44	1916.00	12263.00	30821	20240318	-55.03	10073	20231031	37.60	30821	-55.03	20240318	12253	13.12	20240118	61500	-77.46	20240318	12610	9.91	20240805	4.26	N	083450	500	93 억	1537206	N	N	0	N	N
146	20240805	160551	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13290	-2130	5	-13.81	11663165090	836868	130.55	14830	15120	12610	20000	10800	15420	13939.61	7.86	73859	16520	15970	15670	15120	14820	15820	14970	93	4580	500	10170	10	1	18618260	2474	6.94	1.08	12	4.49	1916.00	12263.00	30821	20240318	-56.88	10073	20231031	31.94	30821	-56.88	20240318	12253	8.46	20240118	61500	-78.39	20240318	12610	5.39	20240805	4.31	N	083450	500	93 억	1463582	N	N	0	N	N
147	20240805	150601	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13110	-2310	5	-14.98	10794600320	770932	120.26	14830	15120	12610	20000	10800	15420	14001.97	7.86	65731	16520	15970	15670	15120	14820	15820	14970	93	4580	500	10170	10	1	18618260	2441	6.84	1.07	12	4.14	1916.00	12263.00	30821	20240318	-57.46	10073	20231031	30.15	30821	-57.46	20240318	12253	6.99	20240118	61500	-78.68	20240318	12610	3.97	20240805	4.31	N	083450	500	93 억	1463582	N	N	0	N	N
148	20240805	140603	58	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13670	-1750	5	-11.35	7840711850	545863	85.15	14830	15120	13660	20000	10800	15420	14363.84	7.86	52711	16520	15970	15670	15120	14820	15820	14970	93	4580	500	10170	10	1	18618260	2545	7.13	1.11	12	2.93	1916.00	12263.00	30821	20240318	-55.65	10073	20231031	35.71	30821	-55.65	20240318	12253	11.56	20240118	61500	-77.77	20240318	13660	0.07	20240805	4.31	N	083450	500	93 억	1463582	N	N	0	N	N
149	20240805	130559	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14110	-1310	5	-8.50	6447541370	445663	69.52	14830	15120	14040	20000	10800	15420	14467.25	7.86	33799	16520	15970	15670	15120	14820	15820	14970	93	4580	500	10170	10	1	18618260	2627	7.36	1.15	12	2.39	1916.00	12263.00	30821	20240318	-54.22	10073	20231031	40.08	30821	-54.22	20240318	12253	15.16	20240118	61500	-77.06	20240318	14040	0.50	20240805	4.31	N	083450	500	93 억	1463582	N	N	0	N	N
150	20240805	120557	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14300	-1120	5	-7.26	5374004590	369858	57.70	14830	15120	14230	20000	10800	15420	14529.86	7.86	27684	16520	15970	15670	15120	14820	15820	14970	93	4580	500	10170	10	1	18618260	2662	7.46	1.17	12	1.99	1916.00	12263.00	30821	20240318	-53.60	10073	20231031	41.96	30821	-53.60	20240318	12253	16.71	20240118	61500	-76.75	20240318	14230	0.49	20240805	4.31	N	083450	500	93 억	1463582	N	N	0	N	N
151	20240805	110559	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14330	-1090	5	-7.07	4372292140	299828	46.77	14830	15120	14320	20000	10800	15420	14582.60	7.86	21675	16520	15970	15670	15120	14820	15820	14970	93	4580	500	10170	10	1	18618260	2668	7.48	1.17	12	1.61	1916.00	12263.00	30821	20240318	-53.51	10073	20231031	42.26	30821	-53.51	20240318	12253	16.95	20240118	61500	-76.70	20240318	14320	0.07	20240805	4.31	N	083450	500	93 억	1463582	N	N	0	N	N
152	20240805	100555	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14560	-860	5	-5.58	2926999810	199644	31.14	14830	15120	14450	20000	10800	15420	14661.01	7.86	12711	16520	15970	15670	15120	14820	15820	14970	93	4580	500	10170	10	1	18618260	2711	7.60	1.19	12	1.07	1916.00	12263.00	30821	20240318	-52.76	10073	20231031	44.54	30821	-52.76	20240318	12253	18.83	20240118	61500	-76.33	20240318	14450	0.76	20240805	4.31	N	083450	500	93 억	1463582	N	N	0	N	N
153	20240805	090552	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14670	-750	5	-4.86	658131890	44306	6.91	14830	15120	14670	20000	10800	15420	14853.94	7.86	5496	16520	15970	15670	15120	14820	15820	14970	93	4580	500	10170	10	1	18618260	2731	7.66	1.20	12	0.24	1916.00	12263.00	30821	20240318	-52.40	10073	20231031	45.64	30821	-52.40	20240318	12253	19.73	20240118	61500	-76.15	20240318	14670	0.00	20240805	4.31	N	083450	500	93 억	1463582	N	N	0	N	N
154	20240802	160548	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15420	-1390	5	-8.27	9954188810	633588	95.04	16220	16220	15370	21850	11770	16810	15711.47	7.92	-14194	18243	17526	17063	16346	15883	17295	16115	93	5040	500	11090	10	1	18618260	2871	8.05	1.26	12	3.40	1916.00	12263.00	30821	20240318	-49.97	10073	20231031	53.08	30821	-49.97	20240318	12253	25.85	20240118	61500	-74.93	20240318	15370	0.33	20240802	4.17	N	083450	500	93 억	1474513	N	N	1	N	N
155	20240802	150545	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15470	-1340	5	-7.97	9330999350	593160	88.98	16220	16220	15440	21850	11770	16810	15731.00	7.92	-20545	18243	17526	17063	16346	15883	17295	16115	93	5040	500	11090	10	1	18618260	2880	8.07	1.26	12	3.19	1916.00	12263.00	30821	20240318	-49.81	10073	20231031	53.58	30821	-49.81	20240318	12253	26.25	20240118	61500	-74.85	20240318	15440	0.19	20240802	4.17	N	083450	500	93 억	1474513	N	N	1	N	N
156	20240802	140550	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15550	-1260	5	-7.50	8157056110	517408	77.61	16220	16220	15450	21850	11770	16810	15765.23	7.92	-23781	18243	17526	17063	16346	15883	17295	16115	93	5040	500	11090	10	1	18618260	2895	8.12	1.27	12	2.78	1916.00	12263.00	30821	20240318	-49.55	10073	20231031	54.37	30821	-49.55	20240318	12253	26.91	20240118	61500	-74.72	20240318	15450	0.65	20240802	4.17	N	083450	500	93 억	1474513	N	N	1	N	N
157	20240802	130549	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15590	-1220	5	-7.26	7481824990	474174	71.13	16220	16220	15450	21850	11770	16810	15778.65	7.92	-22869	18243	17526	17063	16346	15883	17295	16115	93	5040	500	11090	10	1	18618260	2903	8.14	1.27	12	2.55	1916.00	12263.00	30821	20240318	-49.42	10073	20231031	54.77	30821	-49.42	20240318	12253	27.23	20240118	61500	-74.65	20240318	15450	0.91	20240802	4.17	N	083450	500	93 억	1474513	N	N	1	N	N
158	20240802	120549	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15510	-1300	5	-7.73	6839295780	432855	64.93	16220	16220	15450	21850	11770	16810	15800.43	7.92	-31432	18243	17526	17063	16346	15883	17295	16115	93	5040	500	11090	10	1	18618260	2888	8.09	1.26	12	2.32	1916.00	12263.00	30821	20240318	-49.68	10073	20231031	53.98	30821	-49.68	20240318	12253	26.58	20240118	61500	-74.78	20240318	15450	0.39	20240802	4.17	N	083450	500	93 억	1474513	N	N	1	N	N
159	20240802	110549	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15660	-1150	5	-6.84	5538288300	349297	52.40	16220	16220	15580	21850	11770	16810	15855.53	7.92	-34285	18243	17526	17063	16346	15883	17295	16115	93	5040	500	11090	10	1	18618260	2916	8.17	1.28	12	1.88	1916.00	12263.00	30821	20240318	-49.19	10073	20231031	55.47	30821	-49.19	20240318	12253	27.81	20240118	61500	-74.54	20240318	15580	0.51	20240802	4.17	N	083450	500	93 억	1474513	N	N	1	N	N
160	20240802	100545	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15710	-1100	5	-6.54	3906868210	245163	36.78	16220	16220	15700	21850	11770	16810	15935.80	7.92	-33874	18243	17526	17063	16346	15883	17295	16115	93	5040	500	11090	10	1	18618260	2925	8.20	1.28	12	1.32	1916.00	12263.00	30821	20240318	-49.03	10073	20231031	55.96	30821	-49.03	20240318	12253	28.21	20240118	61500	-74.46	20240318	15700	0.06	20240802	4.17	N	083450	500	93 억	1474513	N	N	1	N	N
161	20240802	090551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16100	-710	5	-4.22	637787310	39526	5.93	16220	16220	16040	21850	11770	16810	16135.89	7.92	12707	18243	17526	17063	16346	15883	17295	16115	93	5040	500	11090	10	1	18618260	2998	8.40	1.31	12	0.21	1916.00	12263.00	30821	20240318	-47.76	10073	20231031	59.83	30821	-47.76	20240318	12253	31.40	20240118	61500	-73.82	20240318	15930	1.07	20240726	4.17	N	083450	500	93 억	1474513	N	N	1	N	N
162	20240801	160544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16810	-230	5	-1.35	11247244110	656516	109.91	17610	17780	16600	22150	11930	17040	17131.92	8.12	-40246	17826	17432	16706	16312	15586	17630	16510	93	5110	500	11240	10	1	18618260	3130	8.77	1.37	12	3.53	1916.00	12263.00	30821	20240318	-45.46	10073	20231031	66.88	30821	-45.46	20240318	12253	37.19	20240118	61500	-72.67	20240318	15930	5.52	20240726	3.95	N	083450	500	93 억	1512140	N	N	1	N	N
163	20240801	150601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16780	-260	5	-1.53	10844460930	632532	105.90	17610	17780	16600	22150	11930	17040	17144.53	8.12	-47167	17826	17432	16706	16312	15586	17630	16510	93	5110	500	11240	10	1	18618260	3124	8.76	1.37	12	3.40	1916.00	12263.00	30821	20240318	-45.56	10073	20231031	66.58	30821	-45.56	20240318	12253	36.95	20240118	61500	-72.72	20240318	15930	5.34	20240726	3.95	N	083450	500	93 억	1512140	N	N	0	N	N
164	20240801	140555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16900	-140	5	-0.82	9998900150	582242	97.48	17610	17780	16600	22150	11930	17040	17173.10	8.12	-52662	17826	17432	16706	16312	15586	17630	16510	93	5110	500	11240	10	1	18618260	3146	8.82	1.38	12	3.13	1916.00	12263.00	30821	20240318	-45.17	10073	20231031	67.78	30821	-45.17	20240318	12253	37.93	20240118	61500	-72.52	20240318	15930	6.09	20240726	3.95	N	083450	500	93 억	1512140	N	N	0	N	N
165	20240801	130547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16960	-80	5	-0.47	9550889190	555814	93.05	17610	17780	16600	22150	11930	17040	17183.61	8.12	-52965	17826	17432	16706	16312	15586	17630	16510	93	5110	500	11240	10	1	18618260	3158	8.85	1.38	12	2.99	1916.00	12263.00	30821	20240318	-44.97	10073	20231031	68.37	30821	-44.97	20240318	12253	38.42	20240118	61500	-72.42	20240318	15930	6.47	20240726	3.95	N	083450	500	93 억	1512140	N	N	0	N	N
166	20240801	120551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16920	-120	5	-0.70	8570740930	497980	83.37	17610	17780	16600	22150	11930	17040	17211.01	8.12	-51045	17826	17432	16706	16312	15586	17630	16510	93	5110	500	11240	10	1	18618260	3150	8.83	1.38	12	2.67	1916.00	12263.00	30821	20240318	-45.10	10073	20231031	67.97	30821	-45.10	20240318	12253	38.09	20240118	61500	-72.49	20240318	15930	6.21	20240726	3.95	N	083450	500	93 억	1512140	N	N	0	N	N
167	20240801	110551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16790	-250	5	-1.47	7962927360	461887	77.33	17610	17780	16600	22150	11930	17040	17239.99	8.12	-46567	17826	17432	16706	16312	15586	17630	16510	93	5110	500	11240	10	1	18618260	3126	8.76	1.37	12	2.48	1916.00	12263.00	30821	20240318	-45.52	10073	20231031	66.68	30821	-45.52	20240318	12253	37.03	20240118	61500	-72.70	20240318	15930	5.40	20240726	3.95	N	083450	500	93 억	1512140	N	N	0	N	N
168	20240801	100547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	10	2	0.06	6092066830	350498	58.68	17610	17780	16900	22150	11930	17040	17381.17	8.12	-32545	17826	17432	16706	16312	15586	17630	16510	93	5110	500	11240	10	1	18618260	3174	8.90	1.39	12	1.88	1916.00	12263.00	30821	20240318	-44.68	10073	20231031	69.26	30821	-44.68	20240318	12253	39.15	20240118	61500	-72.28	20240318	15930	7.03	20240726	3.95	N	083450	500	93 억	1512140	N	N	0	N	N
169	20240801	090540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17490	450	2	2.64	1675145940	95167	15.93	17610	17780	17470	22150	11930	17040	17602.17	8.12	-10976	17826	17432	16706	16312	15586	17630	16510	93	5110	500	11240	10	1	18618260	3256	9.13	1.43	12	0.51	1916.00	12263.00	30821	20240318	-43.25	10073	20231031	73.63	30821	-43.25	20240318	12253	42.74	20240118	61500	-71.56	20240318	15930	9.79	20240726	3.95	N	083450	500	93 억	1512140	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History