KissMeData/168360/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	70	2	1.87	477690915	126548	82.63	3760	3820	3740	4860	2620	3740	3774.58	2.78	52937	3916	3827	3756	3667	3596	3792	3632	106	1120	500	2610	5	1	21288284	811	11.41	2.50	12	0.59	334.00	1522.00	13700	20240124	-72.19	3600	20240805	5.83	13700	-72.19	20240124	3600	5.83	20240805	26700	-85.73	20230915	3600	5.83	20240805	2.89	N	168360	500	106 억	592548	N	N	0	N	N
3	20240830	150906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	50	2	1.34	459013325	121642	79.43	3760	3820	3740	4860	2620	3740	3773.48	2.78	51688	3916	3827	3756	3667	3596	3792	3632	106	1120	500	2610	5	1	21288284	807	11.35	2.49	12	0.57	334.00	1522.00	13700	20240124	-72.34	3600	20240805	5.28	13700	-72.34	20240124	3600	5.28	20240805	26700	-85.81	20230915	3600	5.28	20240805	2.89	N	168360	500	106 억	592548	N	N	0	N	N
4	20240830	140906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	35	2	0.94	299737840	79657	52.01	3760	3815	3740	4860	2620	3740	3762.86	2.78	19969	3916	3827	3756	3667	3596	3792	3632	106	1120	500	2610	5	1	21288284	804	11.30	2.48	12	0.37	334.00	1522.00	13700	20240124	-72.45	3600	20240805	4.86	13700	-72.45	20240124	3600	4.86	20240805	26700	-85.86	20230915	3600	4.86	20240805	2.89	N	168360	500	106 억	592548	N	N	0	N	N
5	20240830	130900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	15	2	0.40	262089835	69637	45.47	3760	3815	3740	4860	2620	3740	3763.66	2.78	16107	3916	3827	3756	3667	3596	3792	3632	106	1120	500	2610	5	1	21288284	799	11.24	2.47	12	0.33	334.00	1522.00	13700	20240124	-72.59	3600	20240805	4.31	13700	-72.59	20240124	3600	4.31	20240805	26700	-85.94	20230915	3600	4.31	20240805	2.89	N	168360	500	106 억	592548	N	N	0	N	N
6	20240830	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	10	2	0.27	227469785	60413	39.45	3760	3815	3740	4860	2620	3740	3765.25	2.78	13404	3916	3827	3756	3667	3596	3792	3632	106	1120	500	2610	5	1	21288284	798	11.23	2.46	12	0.28	334.00	1522.00	13700	20240124	-72.63	3600	20240805	4.17	13700	-72.63	20240124	3600	4.17	20240805	26700	-85.96	20230915	3600	4.17	20240805	2.89	N	168360	500	106 억	592548	N	N	0	N	N
7	20240830	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	20	2	0.53	164379775	43613	28.48	3760	3815	3740	4860	2620	3740	3769.05	2.78	12877	3916	3827	3756	3667	3596	3792	3632	106	1120	500	2610	5	1	21288284	800	11.26	2.47	12	0.20	334.00	1522.00	13700	20240124	-72.55	3600	20240805	4.44	13700	-72.55	20240124	3600	4.44	20240805	26700	-85.92	20230915	3600	4.44	20240805	2.89	N	168360	500	106 억	592548	N	N	0	N	N
8	20240830	100908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	40	2	1.07	90151935	23937	15.63	3760	3815	3740	4860	2620	3740	3766.22	2.78	620	3916	3827	3756	3667	3596	3792	3632	106	1120	500	2610	5	1	21288284	805	11.32	2.48	12	0.11	334.00	1522.00	13700	20240124	-72.41	3600	20240805	5.00	13700	-72.41	20240124	3600	5.00	20240805	26700	-85.84	20230915	3600	5.00	20240805	2.89	N	168360	500	106 억	592548	N	N	0	N	N
9	20240830	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	40	2	1.07	13104945	3489	2.28	3760	3780	3740	4860	2620	3740	3756.07	2.78	-1306	3916	3827	3756	3667	3596	3792	3632	106	1120	500	2610	5	1	21288284	805	11.32	2.48	12	0.02	334.00	1522.00	13700	20240124	-72.41	3600	20240805	5.00	13700	-72.41	20240124	3600	5.00	20240805	26700	-85.84	20230915	3600	5.00	20240805	2.89	N	168360	500	106 억	592548	N	N	0	N	N
10	20240829	160910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3740	-140	5	-3.61	569555235	153112	80.02	3845	3845	3685	5040	2720	3880	3719.84	2.77	3277	4266	4072	3956	3762	3646	4015	3705	106	1160	500	2710	5	1	21288284	796	11.20	2.46	12	0.72	334.00	1522.00	13700	20240124	-72.70	3600	20240805	3.89	13700	-72.70	20240124	3600	3.89	20240805	26700	-85.99	20230915	3600	3.89	20240805	2.90	N	168360	500	106 억	589579	N	N	0	N	N
11	20240829	150919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3725	-155	5	-3.99	531805970	142990	74.73	3845	3845	3685	5040	2720	3880	3719.18	2.77	5752	4266	4072	3956	3762	3646	4015	3705	106	1160	500	2710	5	1	21288284	793	11.15	2.45	12	0.67	334.00	1522.00	13700	20240124	-72.81	3600	20240805	3.47	13700	-72.81	20240124	3600	3.47	20240805	26700	-86.05	20230915	3600	3.47	20240805	2.90	N	168360	500	106 억	589579	N	N	0	N	N
12	20240829	140920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3710	-170	5	-4.38	418141985	112323	58.71	3845	3845	3690	5040	2720	3880	3722.67	2.77	3940	4266	4072	3956	3762	3646	4015	3705	106	1160	500	2710	5	1	21288284	790	11.11	2.44	12	0.53	334.00	1522.00	13700	20240124	-72.92	3600	20240805	3.06	13700	-72.92	20240124	3600	3.06	20240805	26700	-86.10	20230915	3600	3.06	20240805	2.90	N	168360	500	106 억	589579	N	N	0	N	N
13	20240829	130921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3740	-140	5	-3.61	260034430	69676	36.42	3845	3845	3700	5040	2720	3880	3732.05	2.77	-11505	4266	4072	3956	3762	3646	4015	3705	106	1160	500	2710	5	1	21288284	796	11.20	2.46	12	0.33	334.00	1522.00	13700	20240124	-72.70	3600	20240805	3.89	13700	-72.70	20240124	3600	3.89	20240805	26700	-85.99	20230915	3600	3.89	20240805	2.90	N	168360	500	106 억	589579	N	N	0	N	N
14	20240829	120920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3745	-135	5	-3.48	174357780	46632	24.37	3845	3845	3700	5040	2720	3880	3739.02	2.77	-10441	4266	4072	3956	3762	3646	4015	3705	106	1160	500	2710	5	1	21288284	797	11.21	2.46	12	0.22	334.00	1522.00	13700	20240124	-72.66	3600	20240805	4.03	13700	-72.66	20240124	3600	4.03	20240805	26700	-85.97	20230915	3600	4.03	20240805	2.90	N	168360	500	106 억	589579	N	N	0	N	N
15	20240829	110919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3725	-155	5	-3.99	142032220	37923	19.82	3845	3845	3710	5040	2720	3880	3745.28	2.77	-8831	4266	4072	3956	3762	3646	4015	3705	106	1160	500	2710	5	1	21288284	793	11.15	2.45	12	0.18	334.00	1522.00	13700	20240124	-72.81	3600	20240805	3.47	13700	-72.81	20240124	3600	3.47	20240805	26700	-86.05	20230915	3600	3.47	20240805	2.90	N	168360	500	106 억	589579	N	N	0	N	N
16	20240829	100914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3750	-130	5	-3.35	103809305	27666	14.46	3845	3845	3710	5040	2720	3880	3752.23	2.77	-7248	4266	4072	3956	3762	3646	4015	3705	106	1160	500	2710	5	1	21288284	798	11.23	2.46	12	0.13	334.00	1522.00	13700	20240124	-72.63	3600	20240805	4.17	13700	-72.63	20240124	3600	4.17	20240805	26700	-85.96	20230915	3600	4.17	20240805	2.90	N	168360	500	106 억	589579	N	N	0	N	N
17	20240829	090918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3775	-105	5	-2.71	23208865	6084	3.18	3845	3845	3750	5040	2720	3880	3814.74	2.77	-2641	4266	4072	3956	3762	3646	4015	3705	106	1160	500	2710	5	1	21288284	804	11.30	2.48	12	0.03	334.00	1522.00	13700	20240124	-72.45	3600	20240805	4.86	13700	-72.45	20240124	3600	4.86	20240805	26700	-85.86	20230915	3600	4.86	20240805	2.90	N	168360	500	106 억	589579	N	N	0	N	N
18	20240828	160849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3880	-100	5	-2.51	745441705	190541	316.97	3980	4150	3840	5170	2790	3980	3912.25	2.60	36453	4096	4037	3956	3897	3816	3997	3857	106	1190	500	2780	5	1	21288284	826	11.62	2.55	12	0.90	334.00	1522.00	13700	20240124	-71.68	3600	20240805	7.78	13700	-71.68	20240124	3600	7.78	20240805	26700	-85.47	20230915	3600	7.78	20240805	2.82	N	168360	500	106 억	553182	N	N	0	N	N
19	20240828	150855	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3885	-95	5	-2.39	728828500	186265	309.85	3980	4150	3840	5170	2790	3980	3912.86	2.60	34843	4096	4037	3956	3897	3816	3997	3857	106	1190	500	2780	5	1	21288284	827	11.63	2.55	12	0.87	334.00	1522.00	13700	20240124	-71.64	3600	20240805	7.92	13700	-71.64	20240124	3600	7.92	20240805	26700	-85.45	20230915	3600	7.92	20240805	2.82	N	168360	500	106 억	553182	N	N	0	N	N
20	20240828	140857	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3885	-95	5	-2.39	556873375	142021	236.25	3980	4150	3840	5170	2790	3980	3921.06	2.60	12827	4096	4037	3956	3897	3816	3997	3857	106	1190	500	2780	5	1	21288284	827	11.63	2.55	12	0.67	334.00	1522.00	13700	20240124	-71.64	3600	20240805	7.92	13700	-71.64	20240124	3600	7.92	20240805	26700	-85.45	20230915	3600	7.92	20240805	2.82	N	168360	500	106 억	553182	N	N	0	N	N
21	20240828	130853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3895	-85	5	-2.14	329453645	84750	140.98	3980	3980	3840	5170	2790	3980	3887.36	2.60	17131	4096	4037	3956	3897	3816	3997	3857	106	1190	500	2780	5	1	21288284	829	11.66	2.56	12	0.40	334.00	1522.00	13700	20240124	-71.57	3600	20240805	8.19	13700	-71.57	20240124	3600	8.19	20240805	26700	-85.41	20230915	3600	8.19	20240805	2.82	N	168360	500	106 억	553182	N	N	0	N	N
22	20240828	120852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3855	-125	5	-3.14	215090345	55145	91.73	3980	3980	3850	5170	2790	3980	3900.45	2.60	466	4096	4037	3956	3897	3816	3997	3857	106	1190	500	2780	5	1	21288284	821	11.54	2.53	12	0.26	334.00	1522.00	13700	20240124	-71.86	3600	20240805	7.08	13700	-71.86	20240124	3600	7.08	20240805	26700	-85.56	20230915	3600	7.08	20240805	2.82	N	168360	500	106 억	553182	N	N	0	N	N
23	20240828	110852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3885	-95	5	-2.39	161054250	41174	68.49	3980	3980	3880	5170	2790	3980	3911.55	2.60	1768	4096	4037	3956	3897	3816	3997	3857	106	1190	500	2780	5	1	21288284	827	11.63	2.55	12	0.19	334.00	1522.00	13700	20240124	-71.64	3600	20240805	7.92	13700	-71.64	20240124	3600	7.92	20240805	26700	-85.45	20230915	3600	7.92	20240805	2.82	N	168360	500	106 억	553182	N	N	0	N	N
24	20240828	100920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3915	-65	5	-1.63	101329520	25848	43.00	3980	3980	3885	5170	2790	3980	3920.21	2.60	-1346	4096	4037	3956	3897	3816	3997	3857	106	1190	500	2780	5	1	21288284	833	11.72	2.57	12	0.12	334.00	1522.00	13700	20240124	-71.42	3600	20240805	8.75	13700	-71.42	20240124	3600	8.75	20240805	26700	-85.34	20230915	3600	8.75	20240805	2.82	N	168360	500	106 억	553182	N	N	0	N	N
25	20240828	090907	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3925	-55	5	-1.38	19099265	4848	8.06	3980	3980	3900	5170	2790	3980	3939.61	2.60	547	4096	4037	3956	3897	3816	3997	3857	106	1190	500	2780	5	1	21288284	836	11.75	2.58	12	0.02	334.00	1522.00	13700	20240124	-71.35	3600	20240805	9.03	13700	-71.35	20240124	3600	9.03	20240805	26700	-85.30	20230915	3600	9.03	20240805	2.82	N	168360	500	106 억	553182	N	N	0	N	N
26	20240827	160849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3980	-50	5	-1.24	237280240	59815	47.63	3990	4015	3875	5230	2825	4030	3966.87	2.58	4868	4210	4120	4060	3970	3910	4090	3940	106	1200	500	2820	5	1	21288284	847	11.92	2.61	12	0.28	334.00	1522.00	13700	20240124	-70.95	3600	20240805	10.56	13700	-70.95	20240124	3600	10.56	20240805	26700	-85.09	20230915	3600	10.56	20240805	2.85	N	168360	500	106 억	548402	N	N	0	N	N
27	20240827	150853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3975	-55	5	-1.36	224410080	56580	45.05	3990	4015	3875	5230	2825	4030	3966.24	2.58	4857	4210	4120	4060	3970	3910	4090	3940	106	1200	500	2820	5	1	21288284	846	11.90	2.61	12	0.27	334.00	1522.00	13700	20240124	-70.99	3600	20240805	10.42	13700	-70.99	20240124	3600	10.42	20240805	26700	-85.11	20230915	3600	10.42	20240805	2.85	N	168360	500	106 억	548402	N	N	0	N	N
28	20240827	140856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3975	-55	5	-1.36	165899150	41824	33.30	3990	4015	3875	5230	2825	4030	3966.60	2.58	1107	4210	4120	4060	3970	3910	4090	3940	106	1200	500	2820	5	1	21288284	846	11.90	2.61	12	0.20	334.00	1522.00	13700	20240124	-70.99	3600	20240805	10.42	13700	-70.99	20240124	3600	10.42	20240805	26700	-85.11	20230915	3600	10.42	20240805	2.85	N	168360	500	106 억	548402	N	N	0	N	N
29	20240827	130858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3985	-45	5	-1.12	104899285	26450	21.06	3990	4015	3875	5230	2825	4030	3965.95	2.58	-1521	4210	4120	4060	3970	3910	4090	3940	106	1200	500	2820	5	1	21288284	848	11.93	2.62	12	0.12	334.00	1522.00	13700	20240124	-70.91	3600	20240805	10.69	13700	-70.91	20240124	3600	10.69	20240805	26700	-85.07	20230915	3600	10.69	20240805	2.85	N	168360	500	106 억	548402	N	N	0	N	N
30	20240827	120859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3995	-35	5	-0.87	92111380	23247	18.51	3990	4015	3875	5230	2825	4030	3962.29	2.58	-1537	4210	4120	4060	3970	3910	4090	3940	106	1200	500	2820	5	1	21288284	850	11.96	2.62	12	0.11	334.00	1522.00	13700	20240124	-70.84	3600	20240805	10.97	13700	-70.84	20240124	3600	10.97	20240805	26700	-85.04	20230915	3600	10.97	20240805	2.85	N	168360	500	106 억	548402	N	N	0	N	N
31	20240827	110856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3980	-50	5	-1.24	87207475	22017	17.53	3990	4015	3875	5230	2825	4030	3960.92	2.58	-1505	4210	4120	4060	3970	3910	4090	3940	106	1200	500	2820	5	1	21288284	847	11.92	2.61	12	0.10	334.00	1522.00	13700	20240124	-70.95	3600	20240805	10.56	13700	-70.95	20240124	3600	10.56	20240805	26700	-85.09	20230915	3600	10.56	20240805	2.85	N	168360	500	106 억	548402	N	N	0	N	N
32	20240827	100855	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3975	-55	5	-1.36	60743640	15375	12.24	3990	4010	3875	5230	2825	4030	3950.81	2.58	-613	4210	4120	4060	3970	3910	4090	3940	106	1200	500	2820	5	1	21288284	846	11.90	2.61	12	0.07	334.00	1522.00	13700	20240124	-70.99	3600	20240805	10.42	13700	-70.99	20240124	3600	10.42	20240805	26700	-85.11	20230915	3600	10.42	20240805	2.85	N	168360	500	106 억	548402	N	N	0	N	N
33	20240827	090854	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3990	-40	5	-0.99	12172620	3056	2.43	3990	3990	3965	5230	2825	4030	3983.19	2.58	-1241	4210	4120	4060	3970	3910	4090	3940	106	1200	500	2820	5	1	21288284	849	11.95	2.62	12	0.01	334.00	1522.00	13700	20240124	-70.88	3600	20240805	10.83	13700	-70.88	20240124	3600	10.83	20240805	26700	-85.06	20230915	3600	10.83	20240805	2.85	N	168360	500	106 억	548402	N	N	0	N	N
34	20240826	160841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4030	-80	5	-1.95	499153125	123628	173.54	4125	4150	4000	5340	2880	4110	4037.54	2.65	-15795	4213	4161	4068	4016	3923	4187	4042	106	1230	500	2870	5	1	21288284	858	12.07	2.65	12	0.58	334.00	1522.00	13700	20240124	-70.58	3600	20240805	11.94	13700	-70.58	20240124	3600	11.94	20240805	26700	-84.91	20230915	3600	11.94	20240805	2.84	N	168360	500	106 억	563573	N	N	0	N	N
35	20240826	150849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4010	-100	5	-2.43	469716555	116308	163.26	4125	4150	4000	5340	2880	4110	4038.56	2.65	-13645	4213	4161	4068	4016	3923	4187	4042	106	1230	500	2870	5	1	21288284	854	12.01	2.63	12	0.55	334.00	1522.00	13700	20240124	-70.73	3600	20240805	11.39	13700	-70.73	20240124	3600	11.39	20240805	26700	-84.98	20230915	3600	11.39	20240805	2.84	N	168360	500	106 억	563573	N	N	0	N	N
36	20240826	140852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4005	-105	5	-2.55	441448990	109258	153.37	4125	4150	4000	5340	2880	4110	4040.42	2.65	-11018	4213	4161	4068	4016	3923	4187	4042	106	1230	500	2870	5	1	21288284	853	11.99	2.63	12	0.51	334.00	1522.00	13700	20240124	-70.77	3600	20240805	11.25	13700	-70.77	20240124	3600	11.25	20240805	26700	-85.00	20230915	3600	11.25	20240805	2.84	N	168360	500	106 억	563573	N	N	0	N	N
37	20240826	130853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4025	-85	5	-2.07	395921715	97921	137.45	4125	4150	4000	5340	2880	4110	4043.27	2.65	-9870	4213	4161	4068	4016	3923	4187	4042	106	1230	500	2870	5	1	21288284	857	12.05	2.64	12	0.46	334.00	1522.00	13700	20240124	-70.62	3600	20240805	11.81	13700	-70.62	20240124	3600	11.81	20240805	26700	-84.93	20230915	3600	11.81	20240805	2.84	N	168360	500	106 억	563573	N	N	0	N	N
38	20240826	120846	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4030	-80	5	-1.95	278770540	68687	96.42	4125	4150	4000	5340	2880	4110	4058.56	2.65	-4730	4213	4161	4068	4016	3923	4187	4042	106	1230	500	2870	5	1	21288284	858	12.07	2.65	12	0.32	334.00	1522.00	13700	20240124	-70.58	3600	20240805	11.94	13700	-70.58	20240124	3600	11.94	20240805	26700	-84.91	20230915	3600	11.94	20240805	2.84	N	168360	500	106 억	563573	N	N	0	N	N
39	20240826	110851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4035	-75	5	-1.82	243720320	59965	84.17	4125	4150	4000	5340	2880	4110	4064.37	2.65	550	4213	4161	4068	4016	3923	4187	4042	106	1230	500	2870	5	1	21288284	859	12.08	2.65	12	0.28	334.00	1522.00	13700	20240124	-70.55	3600	20240805	12.08	13700	-70.55	20240124	3600	12.08	20240805	26700	-84.89	20230915	3600	12.08	20240805	2.84	N	168360	500	106 억	563573	N	N	0	N	N
40	20240826	100852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4075	-35	5	-0.85	162976310	40037	56.20	4125	4150	4000	5340	2880	4110	4070.64	2.65	9876	4213	4161	4068	4016	3923	4187	4042	106	1230	500	2870	5	1	21288284	867	12.20	2.68	12	0.19	334.00	1522.00	13700	20240124	-70.26	3600	20240805	13.19	13700	-70.26	20240124	3600	13.19	20240805	26700	-84.74	20230915	3600	13.19	20240805	2.84	N	168360	500	106 억	563573	N	N	0	N	N
41	20240826	090848	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4080	-30	5	-0.73	27032735	6569	9.22	4125	4150	4080	5340	2880	4110	4115.20	2.65	195	4213	4161	4068	4016	3923	4187	4042	106	1230	500	2870	5	1	21288284	869	12.22	2.68	12	0.03	334.00	1522.00	13700	20240124	-70.22	3600	20240805	13.33	13700	-70.22	20240124	3600	13.33	20240805	26700	-84.72	20230915	3600	13.33	20240805	2.84	N	168360	500	106 억	563573	N	N	0	N	N
42	20240823	160843	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4110	0	3	0.00	289545065	71111	77.38	4055	4120	3975	5340	2880	4110	4071.67	2.68	-7625	4360	4235	4135	4010	3910	4185	3960	106	1230	500	2870	5	1	21288284	875	12.31	2.70	12	0.33	334.00	1522.00	13700	20240124	-70.00	3600	20240805	14.17	13700	-70.00	20240124	3600	14.17	20240805	26700	-84.61	20230915	3600	14.17	20240805	2.80	N	168360	500	106 억	571245	N	N	0	N	N
43	20240823	150850	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4085	-25	5	-0.61	267703175	65778	71.57	4055	4120	3975	5340	2880	4110	4069.80	2.68	-6171	4360	4235	4135	4010	3910	4185	3960	106	1230	500	2870	5	1	21288284	870	12.23	2.68	12	0.31	334.00	1522.00	13700	20240124	-70.18	3600	20240805	13.47	13700	-70.18	20240124	3600	13.47	20240805	26700	-84.70	20230915	3600	13.47	20240805	2.80	N	168360	500	106 억	571245	N	N	0	N	N
44	20240823	140849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4065	-45	5	-1.09	261310260	64213	69.87	4055	4120	3975	5340	2880	4110	4069.43	2.68	-5560	4360	4235	4135	4010	3910	4185	3960	106	1230	500	2870	5	1	21288284	865	12.17	2.67	12	0.30	334.00	1522.00	13700	20240124	-70.33	3600	20240805	12.92	13700	-70.33	20240124	3600	12.92	20240805	26700	-84.78	20230915	3600	12.92	20240805	2.80	N	168360	500	106 억	571245	N	N	0	N	N
45	20240823	130850	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4075	-35	5	-0.85	239706660	58939	64.13	4055	4110	3975	5340	2880	4110	4067.03	2.68	-4688	4360	4235	4135	4010	3910	4185	3960	106	1230	500	2870	5	1	21288284	867	12.20	2.68	12	0.28	334.00	1522.00	13700	20240124	-70.26	3600	20240805	13.19	13700	-70.26	20240124	3600	13.19	20240805	26700	-84.74	20230915	3600	13.19	20240805	2.80	N	168360	500	106 억	571245	N	N	0	N	N
46	20240823	120848	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4030	-80	5	-1.95	224794245	55257	60.13	4055	4110	3975	5340	2880	4110	4068.16	2.68	-5545	4360	4235	4135	4010	3910	4185	3960	106	1230	500	2870	5	1	21288284	858	12.07	2.65	12	0.26	334.00	1522.00	13700	20240124	-70.58	3600	20240805	11.94	13700	-70.58	20240124	3600	11.94	20240805	26700	-84.91	20230915	3600	11.94	20240805	2.80	N	168360	500	106 억	571245	N	N	0	N	N
47	20240823	110846	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4060	-50	5	-1.22	164888065	40475	44.04	4055	4110	3975	5340	2880	4110	4073.82	2.68	-11508	4360	4235	4135	4010	3910	4185	3960	106	1230	500	2870	5	1	21288284	864	12.16	2.67	12	0.19	334.00	1522.00	13700	20240124	-70.36	3600	20240805	12.78	13700	-70.36	20240124	3600	12.78	20240805	26700	-84.79	20230915	3600	12.78	20240805	2.80	N	168360	500	106 억	571245	N	N	0	N	N
48	20240823	100848	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4045	-65	5	-1.58	50786135	12597	13.71	4055	4100	3975	5340	2880	4110	4031.61	2.68	151	4360	4235	4135	4010	3910	4185	3960	106	1230	500	2870	5	1	21288284	861	12.11	2.66	12	0.06	334.00	1522.00	13700	20240124	-70.47	3600	20240805	12.36	13700	-70.47	20240124	3600	12.36	20240805	26700	-84.85	20230915	3600	12.36	20240805	2.80	N	168360	500	106 억	571245	N	N	0	N	N
49	20240823	090849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4035	-75	5	-1.82	23245145	5791	6.30	4055	4065	3975	5340	2880	4110	4014.01	2.68	475	4360	4235	4135	4010	3910	4185	3960	106	1230	500	2870	5	1	21288284	859	12.08	2.65	12	0.03	334.00	1522.00	13700	20240124	-70.55	3600	20240805	12.08	13700	-70.55	20240124	3600	12.08	20240805	26700	-84.89	20230915	3600	12.08	20240805	2.80	N	168360	500	106 억	571245	N	N	0	N	N
50	20240822	160842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4110	-75	5	-1.79	369433120	89651	159.01	4220	4260	4035	5440	2930	4185	4120.90	2.75	-13185	4365	4275	4200	4110	4035	4237	4072	106	1255	500	2920	5	1	21288284	875	12.31	2.70	12	0.42	334.00	1522.00	13700	20240124	-70.00	3600	20240805	14.17	13700	-70.00	20240124	3600	14.17	20240805	26700	-84.61	20230915	3600	14.17	20240805	2.91	N	168360	500	106 억	584380	N	N	0	N	N
51	20240822	150850	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4110	-75	5	-1.79	322449780	78200	138.70	4220	4260	4035	5440	2930	4185	4123.40	2.75	-5285	4365	4275	4200	4110	4035	4237	4072	106	1255	500	2920	5	1	21288284	875	12.31	2.70	12	0.37	334.00	1522.00	13700	20240124	-70.00	3600	20240805	14.17	13700	-70.00	20240124	3600	14.17	20240805	26700	-84.61	20230915	3600	14.17	20240805	2.91	N	168360	500	106 억	584380	N	N	0	N	N
52	20240822	140851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4085	-100	5	-2.39	310392665	75262	133.49	4220	4260	4035	5440	2930	4185	4124.16	2.75	-3287	4365	4275	4200	4110	4035	4237	4072	106	1255	500	2920	5	1	21288284	870	12.23	2.68	12	0.35	334.00	1522.00	13700	20240124	-70.18	3600	20240805	13.47	13700	-70.18	20240124	3600	13.47	20240805	26700	-84.70	20230915	3600	13.47	20240805	2.91	N	168360	500	106 억	584380	N	N	0	N	N
53	20240822	130851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4075	-110	5	-2.63	299263710	72525	128.63	4220	4260	4035	5440	2930	4185	4126.35	2.75	-4061	4365	4275	4200	4110	4035	4237	4072	106	1255	500	2920	5	1	21288284	867	12.20	2.68	12	0.34	334.00	1522.00	13700	20240124	-70.26	3600	20240805	13.19	13700	-70.26	20240124	3600	13.19	20240805	26700	-84.74	20230915	3600	13.19	20240805	2.91	N	168360	500	106 억	584380	N	N	0	N	N
54	20240822	120854	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4070	-115	5	-2.75	260394350	62939	111.63	4220	4260	4060	5440	2930	4185	4137.25	2.75	-1300	4365	4275	4200	4110	4035	4237	4072	106	1255	500	2920	5	1	21288284	866	12.19	2.67	12	0.30	334.00	1522.00	13700	20240124	-70.29	3600	20240805	13.06	13700	-70.29	20240124	3600	13.06	20240805	26700	-84.76	20230915	3600	13.06	20240805	2.91	N	168360	500	106 억	584380	N	N	0	N	N
55	20240822	110845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4115	-70	5	-1.67	140573565	33589	59.57	4220	4260	4115	5440	2930	4185	4185.11	2.75	-7069	4365	4275	4200	4110	4035	4237	4072	106	1255	500	2920	5	1	21288284	876	12.32	2.70	12	0.16	334.00	1522.00	13700	20240124	-69.96	3600	20240805	14.31	13700	-69.96	20240124	3600	14.31	20240805	26700	-84.59	20230915	3600	14.31	20240805	2.91	N	168360	500	106 억	584380	N	N	0	N	N
56	20240822	100845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4210	25	2	0.60	90184795	21473	38.08	4220	4260	4140	5440	2930	4185	4199.92	2.75	-1594	4365	4275	4200	4110	4035	4237	4072	106	1255	500	2920	5	1	21288284	896	12.60	2.77	12	0.10	334.00	1522.00	13700	20240124	-69.27	3600	20240805	16.94	13700	-69.27	20240124	3600	16.94	20240805	26700	-84.23	20230915	3600	16.94	20240805	2.91	N	168360	500	106 억	584380	N	N	0	N	N
57	20240822	090847	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4250	65	2	1.55	14463035	3417	6.06	4220	4260	4220	5440	2930	4185	4232.67	2.75	2659	4365	4275	4200	4110	4035	4237	4072	106	1255	500	2920	5	1	21288284	905	12.72	2.79	12	0.02	334.00	1522.00	13700	20240124	-68.98	3600	20240805	18.06	13700	-68.98	20240124	3600	18.06	20240805	26700	-84.08	20230915	3600	18.06	20240805	2.91	N	168360	500	106 억	584380	N	N	0	N	N
58	20240821	160841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4185	-95	5	-2.22	229061190	54780	35.98	4280	4290	4125	5560	3000	4280	4181.47	2.86	-23826	4393	4336	4248	4191	4103	4365	4220	106	1280	500	2990	5	1	21288284	891	12.53	2.75	12	0.26	334.00	1522.00	13700	20240124	-69.45	3600	20240805	16.25	13700	-69.45	20240124	3600	16.25	20240805	26700	-84.33	20230915	3600	16.25	20240805	2.83	N	168360	500	106 억	608019	N	N	0	N	N
59	20240821	150853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4190	-90	5	-2.10	186347975	44570	29.27	4280	4290	4125	5560	3000	4280	4181.02	2.86	-19833	4393	4336	4248	4191	4103	4365	4220	106	1280	500	2990	5	1	21288284	892	12.54	2.75	12	0.21	334.00	1522.00	13700	20240124	-69.42	3600	20240805	16.39	13700	-69.42	20240124	3600	16.39	20240805	26700	-84.31	20230915	3600	16.39	20240805	2.83	N	168360	500	106 억	608019	N	N	0	N	N
60	20240821	140847	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4170	-110	5	-2.57	169287680	40492	26.60	4280	4290	4125	5560	3000	4280	4180.77	2.86	-20792	4393	4336	4248	4191	4103	4365	4220	106	1280	500	2990	5	1	21288284	888	12.49	2.74	12	0.19	334.00	1522.00	13700	20240124	-69.56	3600	20240805	15.83	13700	-69.56	20240124	3600	15.83	20240805	26700	-84.38	20230915	3600	15.83	20240805	2.83	N	168360	500	106 억	608019	N	N	0	N	N
61	20240821	130855	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4135	-145	5	-3.39	141298170	33737	22.16	4280	4290	4135	5560	3000	4280	4188.23	2.86	-18795	4393	4336	4248	4191	4103	4365	4220	106	1280	500	2990	5	1	21288284	880	12.38	2.72	12	0.16	334.00	1522.00	13700	20240124	-69.82	3600	20240805	14.86	13700	-69.82	20240124	3600	14.86	20240805	26700	-84.51	20230915	3600	14.86	20240805	2.83	N	168360	500	106 억	608019	N	N	0	N	N
62	20240821	120853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4160	-120	5	-2.80	123961535	29552	19.41	4280	4290	4140	5560	3000	4280	4194.69	2.86	-16592	4393	4336	4248	4191	4103	4365	4220	106	1280	500	2990	5	1	21288284	886	12.46	2.73	12	0.14	334.00	1522.00	13700	20240124	-69.64	3600	20240805	15.56	13700	-69.64	20240124	3600	15.56	20240805	26700	-84.42	20230915	3600	15.56	20240805	2.83	N	168360	500	106 억	608019	N	N	0	N	N
63	20240821	110850	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4160	-120	5	-2.80	106357180	25313	16.63	4280	4290	4155	5560	3000	4280	4201.68	2.86	-13349	4393	4336	4248	4191	4103	4365	4220	106	1280	500	2990	5	1	21288284	886	12.46	2.73	12	0.12	334.00	1522.00	13700	20240124	-69.64	3600	20240805	15.56	13700	-69.64	20240124	3600	15.56	20240805	26700	-84.42	20230915	3600	15.56	20240805	2.83	N	168360	500	106 억	608019	N	N	0	N	N
64	20240821	100854	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4170	-110	5	-2.57	70238435	16654	10.94	4280	4290	4170	5560	3000	4280	4217.51	2.86	-10959	4393	4336	4248	4191	4103	4365	4220	106	1280	500	2990	5	1	21288284	888	12.49	2.74	12	0.08	334.00	1522.00	13700	20240124	-69.56	3600	20240805	15.83	13700	-69.56	20240124	3600	15.83	20240805	26700	-84.38	20230915	3600	15.83	20240805	2.83	N	168360	500	106 억	608019	N	N	0	N	N
65	20240821	090845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4205	-75	5	-1.75	18345315	4319	2.84	4280	4280	4205	5560	3000	4280	4247.58	2.86	-1945	4393	4336	4248	4191	4103	4365	4220	106	1280	500	2990	5	1	21288284	895	12.59	2.76	12	0.02	334.00	1522.00	13700	20240124	-69.31	3600	20240805	16.81	13700	-69.31	20240124	3600	16.81	20240805	26700	-84.25	20230915	3600	16.81	20240805	2.83	N	168360	500	106 억	608019	N	N	0	N	N
66	20240820	160835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4280	150	2	3.63	646475290	151897	151.93	4165	4305	4160	5360	2895	4130	4256.00	2.55	64284	4343	4236	4148	4041	3953	4192	3997	106	1230	500	2890	5	1	21288284	911	12.81	2.81	12	0.71	334.00	1522.00	13700	20240124	-68.76	3600	20240805	18.89	13700	-68.76	20240124	3600	18.89	20240805	26700	-83.97	20230915	3600	18.89	20240805	2.74	N	168360	500	106 억	543453	N	N	0	N	N
67	20240820	150847	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4255	125	2	3.03	622695685	146330	146.36	4165	4305	4160	5360	2895	4130	4255.42	2.55	65657	4343	4236	4148	4041	3953	4192	3997	106	1230	500	2890	5	1	21288284	906	12.74	2.80	12	0.69	334.00	1522.00	13700	20240124	-68.94	3600	20240805	18.19	13700	-68.94	20240124	3600	18.19	20240805	26700	-84.06	20230915	3600	18.19	20240805	2.74	N	168360	500	106 억	543453	N	N	0	N	N
68	20240820	140844	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4265	135	2	3.27	515459545	121237	121.26	4165	4305	4160	5360	2895	4130	4251.67	2.55	59935	4343	4236	4148	4041	3953	4192	3997	106	1230	500	2890	5	1	21288284	908	12.77	2.80	12	0.57	334.00	1522.00	13700	20240124	-68.87	3600	20240805	18.47	13700	-68.87	20240124	3600	18.47	20240805	26700	-84.03	20230915	3600	18.47	20240805	2.74	N	168360	500	106 억	543453	N	N	0	N	N
69	20240820	130846	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4260	130	2	3.15	461290115	108487	108.51	4165	4305	4160	5360	2895	4130	4252.03	2.55	59087	4343	4236	4148	4041	3953	4192	3997	106	1230	500	2890	5	1	21288284	907	12.75	2.80	12	0.51	334.00	1522.00	13700	20240124	-68.91	3600	20240805	18.33	13700	-68.91	20240124	3600	18.33	20240805	26700	-84.04	20230915	3600	18.33	20240805	2.74	N	168360	500	106 억	543453	N	N	0	N	N
70	20240820	120841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4275	145	2	3.51	409428865	96313	96.33	4165	4305	4160	5360	2895	4130	4251.02	2.55	53279	4343	4236	4148	4041	3953	4192	3997	106	1230	500	2890	5	1	21288284	910	12.80	2.81	12	0.45	334.00	1522.00	13700	20240124	-68.80	3600	20240805	18.75	13700	-68.80	20240124	3600	18.75	20240805	26700	-83.99	20230915	3600	18.75	20240805	2.74	N	168360	500	106 억	543453	N	N	0	N	N
71	20240820	110839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4255	125	2	3.03	349938225	82357	82.37	4165	4305	4160	5360	2895	4130	4249.04	2.55	48492	4343	4236	4148	4041	3953	4192	3997	106	1230	500	2890	5	1	21288284	906	12.74	2.80	12	0.39	334.00	1522.00	13700	20240124	-68.94	3600	20240805	18.19	13700	-68.94	20240124	3600	18.19	20240805	26700	-84.06	20230915	3600	18.19	20240805	2.74	N	168360	500	106 억	543453	N	N	0	N	N
72	20240820	100837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4240	110	2	2.66	287404005	67589	67.60	4165	4305	4160	5360	2895	4130	4252.23	2.55	46591	4343	4236	4148	4041	3953	4192	3997	106	1230	500	2890	5	1	21288284	903	12.69	2.79	12	0.32	334.00	1522.00	13700	20240124	-69.05	3600	20240805	17.78	13700	-69.05	20240124	3600	17.78	20240805	26700	-84.12	20230915	3600	17.78	20240805	2.74	N	168360	500	106 억	543453	N	N	0	N	N
73	20240820	090840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4225	95	2	2.30	90382755	21470	21.47	4165	4255	4160	5360	2895	4130	4209.72	2.55	18188	4343	4236	4148	4041	3953	4192	3997	106	1230	500	2890	5	1	21288284	899	12.65	2.78	12	0.10	334.00	1522.00	13700	20240124	-69.16	3600	20240805	17.36	13700	-69.16	20240124	3600	17.36	20240805	26700	-84.18	20230915	3600	17.36	20240805	2.74	N	168360	500	106 억	543453	N	N	0	N	N
74	20240819	160830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4130	-120	5	-2.82	410094020	98882	64.65	4250	4255	4060	5520	2975	4250	4147.31	2.68	-26776	4486	4367	4281	4162	4076	4325	4120	106	1270	500	2970	5	1	21288284	879	12.37	2.71	12	0.46	334.00	1522.00	13700	20240124	-69.85	3600	20240805	14.72	13700	-69.85	20240124	3600	14.72	20240805	26700	-84.53	20230915	3600	14.72	20240805	2.78	N	168360	500	106 억	570329	N	N	0	N	N
75	20240819	150836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4090	-160	5	-3.76	369719550	89061	58.23	4250	4255	4070	5520	2975	4250	4151.30	2.68	-23202	4486	4367	4281	4162	4076	4325	4120	106	1270	500	2970	5	1	21288284	871	12.25	2.69	12	0.42	334.00	1522.00	13700	20240124	-70.15	3600	20240805	13.61	13700	-70.15	20240124	3600	13.61	20240805	26700	-84.68	20230915	3600	13.61	20240805	2.78	N	168360	500	106 억	570329	N	N	0	N	N
76	20240819	140838	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4105	-145	5	-3.41	303519660	72918	47.67	4250	4255	4070	5520	2975	4250	4162.48	2.68	-19562	4486	4367	4281	4162	4076	4325	4120	106	1270	500	2970	5	1	21288284	874	12.29	2.70	12	0.34	334.00	1522.00	13700	20240124	-70.04	3600	20240805	14.03	13700	-70.04	20240124	3600	14.03	20240805	26700	-84.63	20230915	3600	14.03	20240805	2.78	N	168360	500	106 억	570329	N	N	0	N	N
77	20240819	130834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4145	-105	5	-2.47	234697380	56195	36.74	4250	4255	4135	5520	2975	4250	4176.48	2.68	-15825	4486	4367	4281	4162	4076	4325	4120	106	1270	500	2970	5	1	21288284	882	12.41	2.72	12	0.26	334.00	1522.00	13700	20240124	-69.74	3600	20240805	15.14	13700	-69.74	20240124	3600	15.14	20240805	26700	-84.48	20230915	3600	15.14	20240805	2.78	N	168360	500	106 억	570329	N	N	0	N	N
78	20240819	120834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4155	-95	5	-2.24	215206130	51498	33.67	4250	4255	4135	5520	2975	4250	4178.92	2.68	-13407	4486	4367	4281	4162	4076	4325	4120	106	1270	500	2970	5	1	21288284	885	12.44	2.73	12	0.24	334.00	1522.00	13700	20240124	-69.67	3600	20240805	15.42	13700	-69.67	20240124	3600	15.42	20240805	26700	-84.44	20230915	3600	15.42	20240805	2.78	N	168360	500	106 억	570329	N	N	0	N	N
79	20240819	110835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4175	-75	5	-1.76	168307990	40208	26.29	4250	4255	4135	5520	2975	4250	4185.93	2.68	-9579	4486	4367	4281	4162	4076	4325	4120	106	1270	500	2970	5	1	21288284	889	12.50	2.74	12	0.19	334.00	1522.00	13700	20240124	-69.53	3600	20240805	15.97	13700	-69.53	20240124	3600	15.97	20240805	26700	-84.36	20230915	3600	15.97	20240805	2.78	N	168360	500	106 억	570329	N	N	0	N	N
80	20240819	100837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4150	-100	5	-2.35	98566315	23446	15.33	4250	4255	4135	5520	2975	4250	4203.97	2.68	-8262	4486	4367	4281	4162	4076	4325	4120	106	1270	500	2970	5	1	21288284	883	12.43	2.73	12	0.11	334.00	1522.00	13700	20240124	-69.71	3600	20240805	15.28	13700	-69.71	20240124	3600	15.28	20240805	26700	-84.46	20230915	3600	15.28	20240805	2.78	N	168360	500	106 억	570329	N	N	0	N	N
81	20240819	090836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4170	-80	5	-1.88	29576375	6981	4.56	4250	4250	4170	5520	2975	4250	4236.69	2.68	-3027	4486	4367	4281	4162	4076	4325	4120	106	1270	500	2970	5	1	21288284	888	12.49	2.74	12	0.03	334.00	1522.00	13700	20240124	-69.56	3600	20240805	15.83	13700	-69.56	20240124	3600	15.83	20240805	26700	-84.38	20230915	3600	15.83	20240805	2.78	N	168360	500	106 억	570329	N	N	0	N	N
82	20240816	160828	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4250	30	2	0.71	649303220	152599	111.60	4305	4400	4195	5480	2955	4220	4254.97	2.66	5796	4313	4266	4223	4176	4133	4290	4200	106	1260	500	2950	5	1	21288284	905	12.72	2.79	12	0.72	334.00	1522.00	13700	20240124	-68.98	3600	20240805	18.06	13700	-68.98	20240124	3600	18.06	20240805	26700	-84.08	20230915	3600	18.06	20240805	2.72	N	168360	500	106 억	566310	N	N	0	N	N
83	20240816	150830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4230	10	2	0.24	537044810	126040	92.18	4305	4400	4195	5480	2955	4220	4260.91	2.66	-2166	4313	4266	4223	4176	4133	4290	4200	106	1260	500	2950	5	1	21288284	900	12.66	2.78	12	0.59	334.00	1522.00	13700	20240124	-69.12	3600	20240805	17.50	13700	-69.12	20240124	3600	17.50	20240805	26700	-84.16	20230915	3600	17.50	20240805	2.72	N	168360	500	106 억	566310	N	N	0	N	N
84	20240816	140834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4205	-15	5	-0.36	452575835	106043	77.55	4305	4400	4195	5480	2955	4220	4267.85	2.66	-5604	4313	4266	4223	4176	4133	4290	4200	106	1260	500	2950	5	1	21288284	895	12.59	2.76	12	0.50	334.00	1522.00	13700	20240124	-69.31	3600	20240805	16.81	13700	-69.31	20240124	3600	16.81	20240805	26700	-84.25	20230915	3600	16.81	20240805	2.72	N	168360	500	106 억	566310	N	N	0	N	N
85	20240816	130836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4250	30	2	0.71	272629200	63506	46.44	4305	4400	4220	5480	2955	4220	4292.97	2.66	-4134	4313	4266	4223	4176	4133	4290	4200	106	1260	500	2950	5	1	21288284	905	12.72	2.79	12	0.30	334.00	1522.00	13700	20240124	-68.98	3600	20240805	18.06	13700	-68.98	20240124	3600	18.06	20240805	26700	-84.08	20230915	3600	18.06	20240805	2.72	N	168360	500	106 억	566310	N	N	0	N	N
86	20240816	120830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4250	30	2	0.71	195011200	45320	33.14	4305	4400	4220	5480	2955	4220	4302.98	2.66	-3582	4313	4266	4223	4176	4133	4290	4200	106	1260	500	2950	5	1	21288284	905	12.72	2.79	12	0.21	334.00	1522.00	13700	20240124	-68.98	3600	20240805	18.06	13700	-68.98	20240124	3600	18.06	20240805	26700	-84.08	20230915	3600	18.06	20240805	2.72	N	168360	500	106 억	566310	N	N	0	N	N
87	20240816	110835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4280	60	2	1.42	138746345	32104	23.48	4305	4400	4255	5480	2955	4220	4321.78	2.66	1284	4313	4266	4223	4176	4133	4290	4200	106	1260	500	2950	5	1	21288284	911	12.81	2.81	12	0.15	334.00	1522.00	13700	20240124	-68.76	3600	20240805	18.89	13700	-68.76	20240124	3600	18.89	20240805	26700	-83.97	20230915	3600	18.89	20240805	2.72	N	168360	500	106 억	566310	N	N	0	N	N
88	20240816	100831	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4340	120	2	2.84	108087425	24943	18.24	4305	4400	4295	5480	2955	4220	4333.38	2.66	3070	4313	4266	4223	4176	4133	4290	4200	106	1260	500	2950	5	1	21288284	924	12.99	2.85	12	0.12	334.00	1522.00	13700	20240124	-68.32	3600	20240805	20.56	13700	-68.32	20240124	3600	20.56	20240805	26700	-83.75	20230915	3600	20.56	20240805	2.72	N	168360	500	106 억	566310	N	N	0	N	N
89	20240816	090832	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4360	140	2	3.32	30399370	7001	5.12	4305	4400	4295	5480	2955	4220	4342.15	2.66	-844	4313	4266	4223	4176	4133	4290	4200	106	1260	500	2950	5	1	21288284	928	13.05	2.86	12	0.03	334.00	1522.00	13700	20240124	-68.18	3600	20240805	21.11	13700	-68.18	20240124	3600	21.11	20240805	26700	-83.67	20230915	3600	21.11	20240805	2.72	N	168360	500	106 억	566310	N	N	0	N	N
90	20240814	160832	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4220	95	2	2.30	570060645	134767	56.11	4200	4270	4180	5360	2890	4125	4230.08	2.40	56435	4331	4227	4096	3992	3861	4162	3927	106	1235	500	2880	5	1	21288284	898	12.63	2.77	12	0.63	334.00	1522.00	13700	20240124	-69.20	3600	20240805	17.22	13700	-69.20	20240124	3600	17.22	20240805	26700	-84.19	20230915	3600	17.22	20240805	2.76	N	168360	500	106 억	510079	N	N	0	N	N
91	20240814	150834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4230	105	2	2.55	545857740	129035	53.72	4200	4270	4180	5360	2890	4125	4230.31	2.40	55808	4331	4227	4096	3992	3861	4162	3927	106	1235	500	2880	5	1	21288284	900	12.66	2.78	12	0.61	334.00	1522.00	13700	20240124	-69.12	3600	20240805	17.50	13700	-69.12	20240124	3600	17.50	20240805	26700	-84.16	20230915	3600	17.50	20240805	2.76	N	168360	500	106 억	510079	N	N	0	N	N
92	20240814	140838	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4250	125	2	3.03	517445905	122332	50.93	4200	4270	4180	5360	2890	4125	4229.85	2.40	51995	4331	4227	4096	3992	3861	4162	3927	106	1235	500	2880	5	1	21288284	905	12.72	2.79	12	0.57	334.00	1522.00	13700	20240124	-68.98	3600	20240805	18.06	13700	-68.98	20240124	3600	18.06	20240805	26700	-84.08	20230915	3600	18.06	20240805	2.76	N	168360	500	106 억	510079	N	N	0	N	N
93	20240814	130834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4240	115	2	2.79	462123550	109287	45.50	4200	4270	4180	5360	2890	4125	4228.53	2.40	50999	4331	4227	4096	3992	3861	4162	3927	106	1235	500	2880	5	1	21288284	903	12.69	2.79	12	0.51	334.00	1522.00	13700	20240124	-69.05	3600	20240805	17.78	13700	-69.05	20240124	3600	17.78	20240805	26700	-84.12	20230915	3600	17.78	20240805	2.76	N	168360	500	106 억	510079	N	N	0	N	N
94	20240814	120830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4255	130	2	3.15	446697620	105651	43.98	4200	4270	4180	5360	2890	4125	4228.05	2.40	50342	4331	4227	4096	3992	3861	4162	3927	106	1235	500	2880	5	1	21288284	906	12.74	2.80	12	0.50	334.00	1522.00	13700	20240124	-68.94	3600	20240805	18.19	13700	-68.94	20240124	3600	18.19	20240805	26700	-84.06	20230915	3600	18.19	20240805	2.76	N	168360	500	106 억	510079	N	N	0	N	N
95	20240814	110827	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4230	105	2	2.55	401066715	94914	39.51	4200	4270	4180	5360	2890	4125	4225.58	2.40	46553	4331	4227	4096	3992	3861	4162	3927	106	1235	500	2880	5	1	21288284	900	12.66	2.78	12	0.45	334.00	1522.00	13700	20240124	-69.12	3600	20240805	17.50	13700	-69.12	20240124	3600	17.50	20240805	26700	-84.16	20230915	3600	17.50	20240805	2.76	N	168360	500	106 억	510079	N	N	0	N	N
96	20240814	100826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4205	80	2	1.94	309924530	73363	30.54	4200	4270	4195	5360	2890	4125	4224.54	2.40	42137	4331	4227	4096	3992	3861	4162	3927	106	1235	500	2880	5	1	21288284	895	12.59	2.76	12	0.34	334.00	1522.00	13700	20240124	-69.31	3600	20240805	16.81	13700	-69.31	20240124	3600	16.81	20240805	26700	-84.25	20230915	3600	16.81	20240805	2.76	N	168360	500	106 억	510079	N	N	0	N	N
97	20240814	090858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4250	125	2	3.03	54222225	12851	5.35	4200	4255	4195	5360	2890	4125	4219.31	2.40	7015	4331	4227	4096	3992	3861	4162	3927	106	1235	500	2880	5	1	21288284	905	12.72	2.79	12	0.06	334.00	1522.00	13700	20240124	-68.98	3600	20240805	18.06	13700	-68.98	20240124	3600	18.06	20240805	26700	-84.08	20230915	3600	18.06	20240805	2.76	N	168360	500	106 억	510079	N	N	0	N	N
98	20240813	160818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4125	-185	5	-4.29	978163005	240004	200.96	4200	4200	3965	5600	3020	4310	4075.57	2.45	-12277	4433	4371	4278	4216	4123	4402	4247	106	1290	500	3010	5	1	21288284	878	12.35	2.71	12	1.13	334.00	1522.00	13700	20240124	-69.89	3600	20240805	14.58	13700	-69.89	20240124	3600	14.58	20240805	26700	-84.55	20230915	3600	14.58	20240805	2.79	N	168360	500	106 억	522315	N	N	0	N	N
99	20240813	150825	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4080	-230	5	-5.34	940592185	230872	193.32	4200	4200	3965	5600	3020	4310	4074.04	2.45	-7328	4433	4371	4278	4216	4123	4402	4247	106	1290	500	3010	5	1	21288284	869	12.22	2.68	12	1.08	334.00	1522.00	13700	20240124	-70.22	3600	20240805	13.33	13700	-70.22	20240124	3600	13.33	20240805	26700	-84.72	20230915	3600	13.33	20240805	2.79	N	168360	500	106 억	522315	N	N	0	N	N
100	20240813	140825	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4130	-180	5	-4.18	905398315	222328	186.16	4200	4200	3965	5600	3020	4310	4072.31	2.45	-7126	4433	4371	4278	4216	4123	4402	4247	106	1290	500	3010	5	1	21288284	879	12.37	2.71	12	1.04	334.00	1522.00	13700	20240124	-69.85	3600	20240805	14.72	13700	-69.85	20240124	3600	14.72	20240805	26700	-84.53	20230915	3600	14.72	20240805	2.79	N	168360	500	106 억	522315	N	N	0	N	N
101	20240813	130825	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4065	-245	5	-5.68	830080805	203914	170.74	4200	4200	3965	5600	3020	4310	4070.69	2.45	-5181	4433	4371	4278	4216	4123	4402	4247	106	1290	500	3010	5	1	21288284	865	12.17	2.67	12	0.96	334.00	1522.00	13700	20240124	-70.33	3600	20240805	12.92	13700	-70.33	20240124	3600	12.92	20240805	26700	-84.78	20230915	3600	12.92	20240805	2.79	N	168360	500	106 억	522315	N	N	0	N	N
102	20240813	120819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4070	-240	5	-5.57	760013640	186697	156.33	4200	4200	3965	5600	3020	4310	4070.79	2.45	-15826	4433	4371	4278	4216	4123	4402	4247	106	1290	500	3010	5	1	21288284	866	12.19	2.67	12	0.88	334.00	1522.00	13700	20240124	-70.29	3600	20240805	13.06	13700	-70.29	20240124	3600	13.06	20240805	26700	-84.76	20230915	3600	13.06	20240805	2.79	N	168360	500	106 억	522315	N	N	0	N	N
103	20240813	110818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4040	-270	5	-6.26	642559170	157789	132.12	4200	4200	3965	5600	3020	4310	4072.21	2.45	-34407	4433	4371	4278	4216	4123	4402	4247	106	1290	500	3010	5	1	21288284	860	12.10	2.65	12	0.74	334.00	1522.00	13700	20240124	-70.51	3600	20240805	12.22	13700	-70.51	20240124	3600	12.22	20240805	26700	-84.87	20230915	3600	12.22	20240805	2.79	N	168360	500	106 억	522315	N	N	0	N	N
104	20240813	100820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4030	-280	5	-6.50	485823470	118713	99.40	4200	4200	4020	5600	3020	4310	4092.35	2.45	-34460	4433	4371	4278	4216	4123	4402	4247	106	1290	500	3010	5	1	21288284	858	12.07	2.65	12	0.56	334.00	1522.00	13700	20240124	-70.58	3600	20240805	11.94	13700	-70.58	20240124	3600	11.94	20240805	26700	-84.91	20230915	3600	11.94	20240805	2.79	N	168360	500	106 억	522315	N	N	0	N	N
105	20240813	090824	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4110	-200	5	-4.64	179907175	43306	36.26	4200	4200	4090	5600	3020	4310	4154.18	2.45	-13745	4433	4371	4278	4216	4123	4402	4247	106	1290	500	3010	5	1	21288284	875	12.31	2.70	12	0.20	334.00	1522.00	13700	20240124	-70.00	3600	20240805	14.17	13700	-70.00	20240124	3600	14.17	20240805	26700	-84.61	20230915	3600	14.17	20240805	2.79	N	168360	500	106 억	522315	N	N	0	N	N
106	20240812	160813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4310	145	2	3.48	502901375	117653	79.60	4185	4340	4185	5410	2920	4165	4274.45	2.41	7594	4401	4282	4181	4062	3961	4342	4122	106	1245	500	2910	5	1	21288284	918	12.90	2.83	12	0.55	334.00	1522.00	13700	20240124	-68.54	3600	20240805	19.72	13700	-68.54	20240124	3600	19.72	20240805	26700	-83.86	20230915	3600	19.72	20240805	2.82	N	168360	500	106 억	513304	N	N	0	N	N
107	20240812	150814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4295	130	2	3.12	445038235	104211	70.51	4185	4340	4185	5410	2920	4165	4270.55	2.41	11102	4401	4282	4181	4062	3961	4342	4122	106	1245	500	2910	5	1	21288284	914	12.86	2.82	12	0.49	334.00	1522.00	13700	20240124	-68.65	3600	20240805	19.31	13700	-68.65	20240124	3600	19.31	20240805	26700	-83.91	20230915	3600	19.31	20240805	2.82	N	168360	500	106 억	513304	N	N	0	N	N
108	20240812	140815	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4260	95	2	2.28	378274210	88554	59.91	4185	4340	4185	5410	2920	4165	4271.68	2.41	12646	4401	4282	4181	4062	3961	4342	4122	106	1245	500	2910	5	1	21288284	907	12.75	2.80	12	0.42	334.00	1522.00	13700	20240124	-68.91	3600	20240805	18.33	13700	-68.91	20240124	3600	18.33	20240805	26700	-84.04	20230915	3600	18.33	20240805	2.82	N	168360	500	106 억	513304	N	N	0	N	N
109	20240812	130811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4245	80	2	1.92	364799155	85374	57.76	4185	4340	4185	5410	2920	4165	4272.95	2.41	11134	4401	4282	4181	4062	3961	4342	4122	106	1245	500	2910	5	1	21288284	904	12.71	2.79	12	0.40	334.00	1522.00	13700	20240124	-69.01	3600	20240805	17.92	13700	-69.01	20240124	3600	17.92	20240805	26700	-84.10	20230915	3600	17.92	20240805	2.82	N	168360	500	106 억	513304	N	N	0	N	N
110	20240812	120811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4270	105	2	2.52	328282645	76768	51.94	4185	4340	4185	5410	2920	4165	4276.30	2.41	10755	4401	4282	4181	4062	3961	4342	4122	106	1245	500	2910	5	1	21288284	909	12.78	2.81	12	0.36	334.00	1522.00	13700	20240124	-68.83	3600	20240805	18.61	13700	-68.83	20240124	3600	18.61	20240805	26700	-84.01	20230915	3600	18.61	20240805	2.82	N	168360	500	106 억	513304	N	N	0	N	N
111	20240812	110812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4260	95	2	2.28	299934765	70126	47.45	4185	4340	4185	5410	2920	4165	4277.08	2.41	10408	4401	4282	4181	4062	3961	4342	4122	106	1245	500	2910	5	1	21288284	907	12.75	2.80	12	0.33	334.00	1522.00	13700	20240124	-68.91	3600	20240805	18.33	13700	-68.91	20240124	3600	18.33	20240805	26700	-84.04	20230915	3600	18.33	20240805	2.82	N	168360	500	106 억	513304	N	N	0	N	N
112	20240812	100806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4290	125	2	3.00	241545250	56505	38.23	4185	4340	4185	5410	2920	4165	4274.76	2.41	15770	4401	4282	4181	4062	3961	4342	4122	106	1245	500	2910	5	1	21288284	913	12.84	2.82	12	0.27	334.00	1522.00	13700	20240124	-68.69	3600	20240805	19.17	13700	-68.69	20240124	3600	19.17	20240805	26700	-83.93	20230915	3600	19.17	20240805	2.82	N	168360	500	106 억	513304	N	N	0	N	N
113	20240812	090804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4185	20	2	0.48	21519595	5132	3.47	4185	4220	4185	5410	2920	4165	4193.22	2.41	-53	4401	4282	4181	4062	3961	4342	4122	106	1245	500	2910	5	1	21288284	891	12.53	2.75	12	0.02	334.00	1522.00	13700	20240124	-69.45	3600	20240805	16.25	13700	-69.45	20240124	3600	16.25	20240805	26700	-84.33	20230915	3600	16.25	20240805	2.82	N	168360	500	106 억	513304	N	N	0	N	N
114	20240809	160801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4165	165	2	4.12	612093060	147104	157.54	4095	4300	4080	5200	2800	4000	4160.95	2.19	43960	4153	4076	4013	3936	3873	4045	3905	106	1200	500	2800	5	1	21288284	887	12.47	2.74	12	0.69	334.00	1522.00	13700	20240124	-69.60	3600	20240805	15.69	13700	-69.60	20240124	3600	15.69	20240805	26700	-84.40	20230915	3600	15.69	20240805	2.76	N	168360	500	106 억	467016	N	N	0	N	N
115	20240809	150820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4130	130	2	3.25	588206415	141345	151.38	4095	4300	4080	5200	2800	4000	4161.49	2.19	43071	4153	4076	4013	3936	3873	4045	3905	106	1200	500	2800	5	1	21288284	879	12.37	2.71	12	0.66	334.00	1522.00	13700	20240124	-69.85	3600	20240805	14.72	13700	-69.85	20240124	3600	14.72	20240805	26700	-84.53	20230915	3600	14.72	20240805	2.76	N	168360	500	106 억	467016	N	N	0	N	N
116	20240809	140822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4085	85	2	2.12	542008870	130136	139.37	4095	4300	4080	5200	2800	4000	4164.94	2.19	35880	4153	4076	4013	3936	3873	4045	3905	106	1200	500	2800	5	1	21288284	870	12.23	2.68	12	0.61	334.00	1522.00	13700	20240124	-70.18	3600	20240805	13.47	13700	-70.18	20240124	3600	13.47	20240805	26700	-84.70	20230915	3600	13.47	20240805	2.76	N	168360	500	106 억	467016	N	N	0	N	N
117	20240809	130817	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4125	125	2	3.12	501730210	120334	128.87	4095	4300	4095	5200	2800	4000	4169.48	2.19	36012	4153	4076	4013	3936	3873	4045	3905	106	1200	500	2800	5	1	21288284	878	12.35	2.71	12	0.57	334.00	1522.00	13700	20240124	-69.89	3600	20240805	14.58	13700	-69.89	20240124	3600	14.58	20240805	26700	-84.55	20230915	3600	14.58	20240805	2.76	N	168360	500	106 억	467016	N	N	0	N	N
118	20240809	120816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4140	140	2	3.50	482638165	115714	123.93	4095	4300	4095	5200	2800	4000	4170.96	2.19	34237	4153	4076	4013	3936	3873	4045	3905	106	1200	500	2800	5	1	21288284	881	12.40	2.72	12	0.54	334.00	1522.00	13700	20240124	-69.78	3600	20240805	15.00	13700	-69.78	20240124	3600	15.00	20240805	26700	-84.49	20230915	3600	15.00	20240805	2.76	N	168360	500	106 억	467016	N	N	0	N	N
119	20240809	110809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4135	135	2	3.38	447536565	107230	114.84	4095	4300	4095	5200	2800	4000	4173.61	2.19	32625	4153	4076	4013	3936	3873	4045	3905	106	1200	500	2800	5	1	21288284	880	12.38	2.72	12	0.50	334.00	1522.00	13700	20240124	-69.82	3600	20240805	14.86	13700	-69.82	20240124	3600	14.86	20240805	26700	-84.51	20230915	3600	14.86	20240805	2.76	N	168360	500	106 억	467016	N	N	0	N	N
120	20240809	100818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4160	160	2	4.00	394578350	94454	101.16	4095	4300	4095	5200	2800	4000	4177.47	2.19	30328	4153	4076	4013	3936	3873	4045	3905	106	1200	500	2800	5	1	21288284	886	12.46	2.73	12	0.44	334.00	1522.00	13700	20240124	-69.64	3600	20240805	15.56	13700	-69.64	20240124	3600	15.56	20240805	26700	-84.42	20230915	3600	15.56	20240805	2.76	N	168360	500	106 억	467016	N	N	0	N	N
121	20240809	090811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4180	180	2	4.50	241123455	57727	61.82	4095	4300	4095	5200	2800	4000	4176.96	2.19	25501	4153	4076	4013	3936	3873	4045	3905	106	1200	500	2800	5	1	21288284	890	12.51	2.75	12	0.27	334.00	1522.00	13700	20240124	-69.49	3600	20240805	16.11	13700	-69.49	20240124	3600	16.11	20240805	26700	-84.34	20230915	3600	16.11	20240805	2.76	N	168360	500	106 억	467016	N	N	0	N	N
122	20240808	160757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4000	-90	5	-2.20	375197595	93357	41.42	4050	4090	3950	5310	2865	4090	4018.97	2.20	-11826	4296	4192	4106	4002	3916	4245	4055	106	1220	500	2860	5	1	21288284	852	11.98	2.63	12	0.44	334.00	1522.00	13700	20240124	-70.80	3600	20240805	11.11	13700	-70.80	20240124	3600	11.11	20240805	26700	-85.02	20230915	3600	11.11	20240805	2.98	N	168360	500	106 억	468842	N	N	0	N	N
123	20240808	150808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4000	-90	5	-2.20	304570380	75703	33.59	4050	4090	3950	5310	2865	4090	4023.23	2.20	-1979	4296	4192	4106	4002	3916	4245	4055	106	1220	500	2860	5	1	21288284	852	11.98	2.63	12	0.36	334.00	1522.00	13700	20240124	-70.80	3600	20240805	11.11	13700	-70.80	20240124	3600	11.11	20240805	26700	-85.02	20230915	3600	11.11	20240805	2.98	N	168360	500	106 억	468842	N	N	0	N	N
124	20240808	140809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4055	-35	5	-0.86	282234325	70144	31.12	4050	4090	3950	5310	2865	4090	4023.64	2.20	-4107	4296	4192	4106	4002	3916	4245	4055	106	1220	500	2860	5	1	21288284	863	12.14	2.66	12	0.33	334.00	1522.00	13700	20240124	-70.40	3600	20240805	12.64	13700	-70.40	20240124	3600	12.64	20240805	26700	-84.81	20230915	3600	12.64	20240805	2.98	N	168360	500	106 억	468842	N	N	0	N	N
125	20240808	130808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4050	-40	5	-0.98	242765245	60365	26.78	4050	4090	3950	5310	2865	4090	4021.62	2.20	-1348	4296	4192	4106	4002	3916	4245	4055	106	1220	500	2860	5	1	21288284	862	12.13	2.66	12	0.28	334.00	1522.00	13700	20240124	-70.44	3600	20240805	12.50	13700	-70.44	20240124	3600	12.50	20240805	26700	-84.83	20230915	3600	12.50	20240805	2.98	N	168360	500	106 억	468842	N	N	0	N	N
126	20240808	120814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4040	-50	5	-1.22	188437775	47028	20.86	4050	4090	3950	5310	2865	4090	4006.93	2.20	1421	4296	4192	4106	4002	3916	4245	4055	106	1220	500	2860	5	1	21288284	860	12.10	2.65	12	0.22	334.00	1522.00	13700	20240124	-70.51	3600	20240805	12.22	13700	-70.51	20240124	3600	12.22	20240805	26700	-84.87	20230915	3600	12.22	20240805	2.98	N	168360	500	106 억	468842	N	N	0	N	N
127	20240808	110807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4015	-75	5	-1.83	159966435	39939	17.72	4050	4090	3950	5310	2865	4090	4005.27	2.20	-3466	4296	4192	4106	4002	3916	4245	4055	106	1220	500	2860	5	1	21288284	855	12.02	2.64	12	0.19	334.00	1522.00	13700	20240124	-70.69	3600	20240805	11.53	13700	-70.69	20240124	3600	11.53	20240805	26700	-84.96	20230915	3600	11.53	20240805	2.98	N	168360	500	106 억	468842	N	N	0	N	N
128	20240808	100805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4025	-65	5	-1.59	110496780	27602	12.25	4050	4090	3950	5310	2865	4090	4003.22	2.20	-4535	4296	4192	4106	4002	3916	4245	4055	106	1220	500	2860	5	1	21288284	857	12.05	2.64	12	0.13	334.00	1522.00	13700	20240124	-70.62	3600	20240805	11.81	13700	-70.62	20240124	3600	11.81	20240805	26700	-84.93	20230915	3600	11.81	20240805	2.98	N	168360	500	106 억	468842	N	N	0	N	N
129	20240808	090801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4010	-80	5	-1.96	22703540	5604	2.49	4050	4090	3960	5310	2865	4090	4051.31	2.20	-145	4296	4192	4106	4002	3916	4245	4055	106	1220	500	2860	5	1	21288284	854	12.01	2.63	12	0.03	334.00	1522.00	13700	20240124	-70.73	3600	20240805	11.39	13700	-70.73	20240124	3600	11.39	20240805	26700	-84.98	20230915	3600	11.39	20240805	2.98	N	168360	500	106 억	468842	N	N	0	N	N
130	20240807	160747	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4090	-30	5	-0.73	926457650	224567	58.09	4085	4210	4020	5350	2885	4120	4125.54	2.31	-24116	4406	4262	4026	3882	3646	4335	3955	106	1230	500	2880	5	1	21288284	871	12.25	2.69	12	1.05	334.00	1522.00	13700	20240124	-70.15	3600	20240805	13.61	13700	-70.15	20240124	3600	13.61	20240805	26700	-84.68	20230915	3600	13.61	20240805	3.10	N	168360	500	106 억	492087	N	N	9	N	N
131	20240807	150759	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4070	-50	5	-1.21	856006920	207240	53.61	4085	4210	4020	5350	2885	4120	4130.51	2.31	-20026	4406	4262	4026	3882	3646	4335	3955	106	1230	500	2880	5	1	21288284	866	12.19	2.67	12	0.97	334.00	1522.00	13700	20240124	-70.29	3600	20240805	13.06	13700	-70.29	20240124	3600	13.06	20240805	26700	-84.76	20230915	3600	13.06	20240805	3.10	N	168360	500	106 억	492087	N	N	9	N	N
132	20240807	140805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4130	10	2	0.24	732094475	177085	45.81	4085	4210	4020	5350	2885	4120	4134.14	2.31	-3583	4406	4262	4026	3882	3646	4335	3955	106	1230	500	2880	5	1	21288284	879	12.37	2.71	12	0.83	334.00	1522.00	13700	20240124	-69.85	3600	20240805	14.72	13700	-69.85	20240124	3600	14.72	20240805	26700	-84.53	20230915	3600	14.72	20240805	3.10	N	168360	500	106 억	492087	N	N	9	N	N
133	20240807	130759	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4170	50	2	1.21	539709205	130808	33.84	4085	4210	4020	5350	2885	4120	4125.96	2.31	-11072	4406	4262	4026	3882	3646	4335	3955	106	1230	500	2880	5	1	21288284	888	12.49	2.74	12	0.61	334.00	1522.00	13700	20240124	-69.56	3600	20240805	15.83	13700	-69.56	20240124	3600	15.83	20240805	26700	-84.38	20230915	3600	15.83	20240805	3.10	N	168360	500	106 억	492087	N	N	9	N	N
134	20240807	120802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4175	55	2	1.33	403728200	98174	25.40	4085	4200	4020	5350	2885	4120	4112.37	2.31	-3079	4406	4262	4026	3882	3646	4335	3955	106	1230	500	2880	5	1	21288284	889	12.50	2.74	12	0.46	334.00	1522.00	13700	20240124	-69.53	3600	20240805	15.97	13700	-69.53	20240124	3600	15.97	20240805	26700	-84.36	20230915	3600	15.97	20240805	3.10	N	168360	500	106 억	492087	N	N	9	N	N
135	20240807	110800	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4150	30	2	0.73	295236085	72060	18.64	4085	4165	4020	5350	2885	4120	4097.09	2.31	-12351	4406	4262	4026	3882	3646	4335	3955	106	1230	500	2880	5	1	21288284	883	12.43	2.73	12	0.34	334.00	1522.00	13700	20240124	-69.71	3600	20240805	15.28	13700	-69.71	20240124	3600	15.28	20240805	26700	-84.46	20230915	3600	15.28	20240805	3.10	N	168360	500	106 억	492087	N	N	9	N	N
136	20240807	100754	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4045	-75	5	-1.82	197911285	48310	12.50	4085	4145	4030	5350	2885	4120	4096.69	2.31	-9631	4406	4262	4026	3882	3646	4335	3955	106	1230	500	2880	5	1	21288284	861	12.11	2.66	12	0.23	334.00	1522.00	13700	20240124	-70.47	3600	20240805	12.36	13700	-70.47	20240124	3600	12.36	20240805	26700	-84.85	20230915	3600	12.36	20240805	3.10	N	168360	500	106 억	492087	N	N	9	N	N
137	20240807	090821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4085	-35	5	-0.85	44743550	10984	2.84	4085	4105	4030	5350	2885	4120	4073.52	2.31	1405	4406	4262	4026	3882	3646	4335	3955	106	1230	500	2880	5	1	21288284	870	12.23	2.68	12	0.05	334.00	1522.00	13700	20240124	-70.18	3600	20240805	13.47	13700	-70.18	20240124	3600	13.47	20240805	26700	-84.70	20230915	3600	13.47	20240805	3.10	N	168360	500	106 억	492087	N	N	9	N	N
138	20240806	160746	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4120	290	2	7.57	1551263465	383807	97.40	3830	4170	3790	4975	2685	3830	4041.78	2.18	56105	5010	4420	4010	3420	3010	4215	3215	106	1145	500	2680	5	1	21288284	877	12.34	2.71	12	1.80	334.00	1522.00	13700	20240124	-69.93	3600	20240805	14.44	13700	-69.93	20240124	3600	14.44	20240805	26700	-84.57	20230915	3600	14.44	20240805	3.13	N	168360	500	106 억	463402	N	N	9	N	N
139	20240806	150756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4135	305	2	7.96	1435820380	355892	90.31	3830	4170	3790	4975	2685	3830	4034.43	2.18	72764	5010	4420	4010	3420	3010	4215	3215	106	1145	500	2680	5	1	21288284	880	12.38	2.72	12	1.67	334.00	1522.00	13700	20240124	-69.82	3600	20240805	14.86	13700	-69.82	20240124	3600	14.86	20240805	26700	-84.51	20230915	3600	14.86	20240805	3.13	N	168360	500	106 억	463402	N	N	0	N	N
140	20240806	140753	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4125	295	2	7.70	1237495815	307921	78.14	3830	4170	3790	4975	2685	3830	4018.88	2.18	71119	5010	4420	4010	3420	3010	4215	3215	106	1145	500	2680	5	1	21288284	878	12.35	2.71	12	1.45	334.00	1522.00	13700	20240124	-69.89	3600	20240805	14.58	13700	-69.89	20240124	3600	14.58	20240805	26700	-84.55	20230915	3600	14.58	20240805	3.13	N	168360	500	106 억	463402	N	N	0	N	N
141	20240806	130755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4075	245	2	6.40	961798535	241085	61.18	3830	4090	3790	4975	2685	3830	3989.46	2.18	78109	5010	4420	4010	3420	3010	4215	3215	106	1145	500	2680	5	1	21288284	867	12.20	2.68	12	1.13	334.00	1522.00	13700	20240124	-70.26	3600	20240805	13.19	13700	-70.26	20240124	3600	13.19	20240805	26700	-84.74	20230915	3600	13.19	20240805	3.13	N	168360	500	106 억	463402	N	N	0	N	N
142	20240806	120757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4050	220	2	5.74	772330930	194458	49.35	3830	4070	3790	4975	2685	3830	3971.71	2.18	51932	5010	4420	4010	3420	3010	4215	3215	106	1145	500	2680	5	1	21288284	862	12.13	2.66	12	0.91	334.00	1522.00	13700	20240124	-70.44	3600	20240805	12.50	13700	-70.44	20240124	3600	12.50	20240805	26700	-84.83	20230915	3600	12.50	20240805	3.13	N	168360	500	106 억	463402	N	N	0	N	N
143	20240806	110746	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3995	165	2	4.31	590095505	148886	37.78	3830	4070	3790	4975	2685	3830	3963.41	2.18	26608	5010	4420	4010	3420	3010	4215	3215	106	1145	500	2680	5	1	21288284	850	11.96	2.62	12	0.70	334.00	1522.00	13700	20240124	-70.84	3600	20240805	10.97	13700	-70.84	20240124	3600	10.97	20240805	26700	-85.04	20230915	3600	10.97	20240805	3.13	N	168360	500	106 억	463402	N	N	0	N	N
144	20240806	100747	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4050	220	2	5.74	418816725	105889	26.87	3830	4070	3790	4975	2685	3830	3955.25	2.18	15339	5010	4420	4010	3420	3010	4215	3215	106	1145	500	2680	5	1	21288284	862	12.13	2.66	12	0.50	334.00	1522.00	13700	20240124	-70.44	3600	20240805	12.50	13700	-70.44	20240124	3600	12.50	20240805	26700	-84.83	20230915	3600	12.50	20240805	3.13	N	168360	500	106 억	463402	N	N	0	N	N
145	20240806	090752	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3830	0	3	0.00	113848215	29349	7.45	3830	4000	3830	4975	2685	3830	3879.13	2.18	-1694	5010	4420	4010	3420	3010	4215	3215	106	1145	500	2680	5	1	21288284	815	11.47	2.52	12	0.14	334.00	1522.00	13700	20240124	-72.04	3600	20240805	6.39	13700	-72.04	20240124	3600	6.39	20240805	26700	-85.66	20230915	3600	6.39	20240805	3.13	N	168360	500	106 억	463402	N	N	0	N	N
146	20240805	160736	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	3830	-900	5	-19.03	1555868940	385789	224.61	4600	4600	3600	6140	3315	4730	4033.41	1.83	73424	5113	4921	4808	4616	4503	4865	4560	106	1410	500	3310	5	1	21288284	815	11.47	2.52	12	1.81	334.00	1522.00	13700	20240124	-72.04	3600	20240805	6.39	13700	-72.04	20240124	3600	6.39	20240805	26700	-85.66	20230915	3600	6.39	20240805	3.20	N	168360	500	106 억	389962	N	N	0	N	N
147	20240805	150749	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	3765	-965	5	-20.40	1274214710	311042	181.09	4600	4600	3600	6140	3315	4730	4096.60	1.83	45816	5113	4921	4808	4616	4503	4865	4560	106	1410	500	3310	5	1	21288284	802	11.27	2.47	12	1.46	334.00	1522.00	13700	20240124	-72.52	3600	20240805	4.58	13700	-72.52	20240124	3600	4.58	20240805	26700	-85.90	20230915	3600	4.58	20240805	3.20	N	168360	500	106 억	389962	N	N	0	N	N
148	20240805	140751	58	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4010	-720	5	-15.22	839625015	197471	114.97	4600	4600	4010	6140	3315	4730	4251.89	1.83	34603	5113	4921	4808	4616	4503	4865	4560	106	1410	500	3310	5	1	21288284	854	12.01	2.63	12	0.93	334.00	1522.00	13700	20240124	-70.73	4010	20240805	0.00	13700	-70.73	20240124	4010	0.00	20240805	26700	-84.98	20230915	4010	0.00	20240805	3.20	N	168360	500	106 억	389962	N	N	0	N	N
149	20240805	130749	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4145	-585	5	-12.37	682934475	158950	92.54	4600	4600	4100	6140	3315	4730	4296.54	1.83	29545	5113	4921	4808	4616	4503	4865	4560	106	1410	500	3310	5	1	21288284	882	12.41	2.72	12	0.75	334.00	1522.00	13700	20240124	-69.74	4100	20240805	1.10	13700	-69.74	20240124	4100	1.10	20240805	26700	-84.48	20230915	4100	1.10	20240805	3.20	N	168360	500	106 억	389962	N	N	0	N	N
150	20240805	120744	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4205	-525	5	-11.10	559402680	129204	75.22	4600	4600	4175	6140	3315	4730	4329.61	1.83	19025	5113	4921	4808	4616	4503	4865	4560	106	1410	500	3310	5	1	21288284	895	12.59	2.76	12	0.61	334.00	1522.00	13700	20240124	-69.31	4175	20240805	0.72	13700	-69.31	20240124	4175	0.72	20240805	26700	-84.25	20230915	4175	0.72	20240805	3.20	N	168360	500	106 억	389962	N	N	0	N	N
151	20240805	110745	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4265	-465	5	-9.83	403972700	92412	53.80	4600	4600	4265	6140	3315	4730	4371.43	1.83	6625	5113	4921	4808	4616	4503	4865	4560	106	1410	500	3310	5	1	21288284	908	12.77	2.80	12	0.43	334.00	1522.00	13700	20240124	-68.87	4265	20240805	0.00	13700	-68.87	20240124	4265	0.00	20240805	26700	-84.03	20230915	4265	0.00	20240805	3.20	N	168360	500	106 억	389962	N	N	0	N	N
152	20240805	100743	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4350	-380	5	-8.03	292075125	66336	38.62	4600	4600	4305	6140	3315	4730	4402.97	1.83	6600	5113	4921	4808	4616	4503	4865	4560	106	1410	500	3310	5	1	21288284	926	13.02	2.86	12	0.31	334.00	1522.00	13700	20240124	-68.25	4305	20240805	1.05	13700	-68.25	20240124	4305	1.05	20240805	26700	-83.71	20230915	4305	1.05	20240805	3.20	N	168360	500	106 억	389962	N	N	0	N	N
153	20240805	090738	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4425	-305	5	-6.45	52837130	11737	6.83	4600	4600	4425	6140	3315	4730	4501.76	1.83	-2873	5113	4921	4808	4616	4503	4865	4560	106	1410	500	3310	5	1	21288284	942	13.25	2.91	12	0.06	334.00	1522.00	13700	20240124	-67.70	4425	20240805	0.00	13700	-67.70	20240124	4425	0.00	20240805	26700	-83.43	20230915	4425	0.00	20240805	3.20	N	168360	500	106 억	389962	N	N	0	N	N
154	20240802	160731	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4730	-400	5	-7.80	820863985	171180	135.83	5000	5000	4695	6660	3600	5130	4795.48	2.07	-49573	5323	5226	5163	5066	5003	5195	5035	106	1530	500	3590	5	1	21288284	1007	14.16	3.11	12	0.80	334.00	1522.00	13700	20240124	-65.47	4695	20240802	0.75	13700	-65.47	20240124	4695	0.75	20240802	26700	-82.28	20230915	4695	0.75	20240802	3.30	N	168360	500	106 억	440312	N	N	0	N	N
155	20240802	150730	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4705	-425	5	-8.28	768147555	160003	126.97	5000	5000	4700	6660	3600	5130	4800.83	2.07	-46698	5323	5226	5163	5066	5003	5195	5035	106	1530	500	3590	5	1	21288284	1002	14.09	3.09	12	0.75	334.00	1522.00	13700	20240124	-65.66	4700	20240802	0.11	13700	-65.66	20240124	4700	0.11	20240802	26700	-82.38	20230915	4700	0.11	20240802	3.30	N	168360	500	106 억	440312	N	N	0	N	N
156	20240802	140734	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4755	-375	5	-7.31	610566870	126617	100.47	5000	5000	4745	6660	3600	5130	4822.16	2.07	-44486	5323	5226	5163	5066	5003	5195	5035	106	1530	500	3590	5	1	21288284	1012	14.24	3.12	12	0.59	334.00	1522.00	13700	20240124	-65.29	4745	20240802	0.21	13700	-65.29	20240124	4745	0.21	20240802	26700	-82.19	20230915	4745	0.21	20240802	3.30	N	168360	500	106 억	440312	N	N	0	N	N
157	20240802	130731	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4775	-355	5	-6.92	551809100	114263	90.67	5000	5000	4745	6660	3600	5130	4829.29	2.07	-41375	5323	5226	5163	5066	5003	5195	5035	106	1530	500	3590	5	1	21288284	1017	14.30	3.14	12	0.54	334.00	1522.00	13700	20240124	-65.15	4745	20240802	0.63	13700	-65.15	20240124	4745	0.63	20240802	26700	-82.12	20230915	4745	0.63	20240802	3.30	N	168360	500	106 억	440312	N	N	0	N	N
158	20240802	120733	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4770	-360	5	-7.02	478253735	98813	78.41	5000	5000	4745	6660	3600	5130	4839.99	2.07	-38499	5323	5226	5163	5066	5003	5195	5035	106	1530	500	3590	5	1	21288284	1015	14.28	3.13	12	0.46	334.00	1522.00	13700	20240124	-65.18	4745	20240802	0.53	13700	-65.18	20240124	4745	0.53	20240802	26700	-82.13	20230915	4745	0.53	20240802	3.30	N	168360	500	106 억	440312	N	N	0	N	N
159	20240802	110733	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4780	-350	5	-6.82	413241270	85157	67.57	5000	5000	4760	6660	3600	5130	4852.70	2.07	-35370	5323	5226	5163	5066	5003	5195	5035	106	1530	500	3590	5	1	21288284	1018	14.31	3.14	12	0.40	334.00	1522.00	13700	20240124	-65.11	4760	20240802	0.42	13700	-65.11	20240124	4760	0.42	20240802	26700	-82.10	20230915	4760	0.42	20240802	3.30	N	168360	500	106 억	440312	N	N	0	N	N
160	20240802	100728	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4845	-285	5	-5.56	279727530	57324	45.49	5000	5000	4805	6660	3600	5130	4879.76	2.07	-34997	5323	5226	5163	5066	5003	5195	5035	106	1530	500	3590	5	1	21288284	1031	14.51	3.18	12	0.27	334.00	1522.00	13700	20240124	-64.64	4805	20240802	0.83	13700	-64.64	20240124	4805	0.83	20240802	26700	-81.85	20230915	4805	0.83	20240802	3.30	N	168360	500	106 억	440312	N	N	0	N	N
161	20240802	090734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	4950	-180	5	-3.51	56862175	11440	9.08	5000	5000	4935	6660	3600	5130	4970.47	2.07	-8285	5323	5226	5163	5066	5003	5195	5035	106	1530	500	3590	5	1	21288284	1054	14.82	3.25	12	0.05	334.00	1522.00	13700	20240124	-63.87	4905	20240731	0.92	13700	-63.87	20240124	4905	0.92	20240731	26700	-81.46	20230915	4905	0.92	20240731	3.30	N	168360	500	106 억	440312	N	N	0	N	N
162	20240801	160728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5130	40	2	0.79	641985890	124242	69.94	5160	5260	5100	6610	3570	5090	5167.65	2.02	9200	5253	5171	5038	4956	4823	5212	4997	106	1520	500	3560	10	1	21288284	1092	15.36	3.37	12	0.58	334.00	1522.00	13700	20240124	-62.55	4905	20240731	4.59	13700	-62.55	20240124	4905	4.59	20240731	26700	-80.79	20230915	4905	4.59	20240731	3.31	N	168360	500	106 억	429547	N	N	0	N	N
163	20240801	150749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5120	30	2	0.59	600436780	116142	65.38	5160	5260	5100	6610	3570	5090	5169.85	2.02	10610	5253	5171	5038	4956	4823	5212	4997	106	1520	500	3560	10	1	21288284	1090	15.33	3.36	12	0.55	334.00	1522.00	13700	20240124	-62.63	4905	20240731	4.38	13700	-62.63	20240124	4905	4.38	20240731	26700	-80.82	20230915	4905	4.38	20240731	3.31	N	168360	500	106 억	429547	N	N	0	N	N
164	20240801	140740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5130	40	2	0.79	569547970	110120	61.99	5160	5260	5100	6610	3570	5090	5172.07	2.02	10666	5253	5171	5038	4956	4823	5212	4997	106	1520	500	3560	10	1	21288284	1092	15.36	3.37	12	0.52	334.00	1522.00	13700	20240124	-62.55	4905	20240731	4.59	13700	-62.55	20240124	4905	4.59	20240731	26700	-80.79	20230915	4905	4.59	20240731	3.31	N	168360	500	106 억	429547	N	N	0	N	N
165	20240801	130731	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5150	60	2	1.18	494729520	95567	53.80	5160	5260	5100	6610	3570	5090	5176.78	2.02	7179	5253	5171	5038	4956	4823	5212	4997	106	1520	500	3560	10	1	21288284	1096	15.42	3.38	12	0.45	334.00	1522.00	13700	20240124	-62.41	4905	20240731	4.99	13700	-62.41	20240124	4905	4.99	20240731	26700	-80.71	20230915	4905	4.99	20240731	3.31	N	168360	500	106 억	429547	N	N	0	N	N
166	20240801	120736	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5130	40	2	0.79	419314780	80880	45.53	5160	5260	5120	6610	3570	5090	5184.41	2.02	9812	5253	5171	5038	4956	4823	5212	4997	106	1520	500	3560	10	1	21288284	1092	15.36	3.37	12	0.38	334.00	1522.00	13700	20240124	-62.55	4905	20240731	4.59	13700	-62.55	20240124	4905	4.59	20240731	26700	-80.79	20230915	4905	4.59	20240731	3.31	N	168360	500	106 억	429547	N	N	0	N	N
167	20240801	110734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5140	50	2	0.98	359332700	69211	38.96	5160	5260	5120	6610	3570	5090	5191.84	2.02	10381	5253	5171	5038	4956	4823	5212	4997	106	1520	500	3560	10	1	21288284	1094	15.39	3.38	12	0.33	334.00	1522.00	13700	20240124	-62.48	4905	20240731	4.79	13700	-62.48	20240124	4905	4.79	20240731	26700	-80.75	20230915	4905	4.79	20240731	3.31	N	168360	500	106 억	429547	N	N	0	N	N
168	20240801	100731	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5190	100	2	1.96	286008300	54946	30.93	5160	5260	5140	6610	3570	5090	5205.26	2.02	18558	5253	5171	5038	4956	4823	5212	4997	106	1520	500	3560	10	1	21288284	1105	15.54	3.41	12	0.26	334.00	1522.00	13700	20240124	-62.12	4905	20240731	5.81	13700	-62.12	20240124	4905	5.81	20240731	26700	-80.56	20230915	4905	5.81	20240731	3.31	N	168360	500	106 억	429547	N	N	0	N	N
169	20240801	090723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5250	160	2	3.14	87029610	16718	9.41	5160	5260	5150	6610	3570	5090	5205.74	2.02	8076	5253	5171	5038	4956	4823	5212	4997	106	1520	500	3560	10	1	21288284	1118	15.72	3.45	12	0.08	334.00	1522.00	13700	20240124	-61.68	4905	20240731	7.03	13700	-61.68	20240124	4905	7.03	20240731	26700	-80.34	20230915	4905	7.03	20240731	3.31	N	168360	500	106 억	429547	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History