KissMeData/092870/price/prices-20240801.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12410	-90	5	-0.72	1707754410	137666	64.18	12500	12600	12300	16250	8750	12500	12404.79	2.31	-5093	12833	12666	12443	12276	12053	12750	12360	65	3750	500	7750	10	1	13050797	1620	29.13	0.94	12	1.05	426.00	13233.00	33869	20240402	-63.36	10332	20231205	20.11	33869	-63.36	20240402	11250	10.31	20240805	35400	-64.94	20240402	10800	14.91	20231205	6.74	N	092870	500	65 억	301027	N	N	74	N	N
3	20240830	150728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12410	-90	5	-0.72	1520785260	122613	57.17	12500	12600	12300	16250	8750	12500	12402.83	2.31	-10533	12833	12666	12443	12276	12053	12750	12360	65	3750	500	7750	10	1	13050797	1620	29.13	0.94	12	0.94	426.00	13233.00	33869	20240402	-63.36	10332	20231205	20.11	33869	-63.36	20240402	11250	10.31	20240805	35400	-64.94	20240402	10800	14.91	20231205	6.74	N	092870	500	65 억	301027	N	N	74	N	N
4	20240830	140728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12440	-60	5	-0.48	1303126780	105085	48.99	12500	12600	12300	16250	8750	12500	12400.33	2.31	-16161	12833	12666	12443	12276	12053	12750	12360	65	3750	500	7750	10	1	13050797	1624	29.20	0.94	12	0.81	426.00	13233.00	33869	20240402	-63.27	10332	20231205	20.40	33869	-63.27	20240402	11250	10.58	20240805	35400	-64.86	20240402	10800	15.19	20231205	6.74	N	092870	500	65 억	301027	N	N	74	N	N
5	20240830	130722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12390	-110	5	-0.88	1082186190	87219	40.66	12500	12600	12300	16250	8750	12500	12407.28	2.31	-18965	12833	12666	12443	12276	12053	12750	12360	65	3750	500	7750	10	1	13050797	1617	29.08	0.94	12	0.67	426.00	13233.00	33869	20240402	-63.42	10332	20231205	19.92	33869	-63.42	20240402	11250	10.13	20240805	35400	-65.00	20240402	10800	14.72	20231205	6.74	N	092870	500	65 억	301027	N	N	74	N	N
6	20240830	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12380	-120	5	-0.96	917302720	73853	34.43	12500	12600	12320	16250	8750	12500	12420.25	2.31	-14216	12833	12666	12443	12276	12053	12750	12360	65	3750	500	7750	10	1	13050797	1616	29.06	0.94	12	0.57	426.00	13233.00	33869	20240402	-63.45	10332	20231205	19.82	33869	-63.45	20240402	11250	10.04	20240805	35400	-65.03	20240402	10800	14.63	20231205	6.74	N	092870	500	65 억	301027	N	N	74	N	N
7	20240830	110733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12370	-130	5	-1.04	787327390	63333	29.53	12500	12600	12320	16250	8750	12500	12431.14	2.31	-8643	12833	12666	12443	12276	12053	12750	12360	65	3750	500	7750	10	1	13050797	1614	29.04	0.93	12	0.49	426.00	13233.00	33869	20240402	-63.48	10332	20231205	19.73	33869	-63.48	20240402	11250	9.96	20240805	35400	-65.06	20240402	10800	14.54	20231205	6.74	N	092870	500	65 억	301027	N	N	74	N	N
8	20240830	100730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12520	20	2	0.16	574012970	46153	21.52	12500	12600	12320	16250	8750	12500	12436.65	2.31	-3944	12833	12666	12443	12276	12053	12750	12360	65	3750	500	7750	10	1	13050797	1634	29.39	0.95	12	0.35	426.00	13233.00	33869	20240402	-63.03	10332	20231205	21.18	33869	-63.03	20240402	11250	11.29	20240805	35400	-64.63	20240402	10800	15.93	20231205	6.74	N	092870	500	65 억	301027	N	N	74	N	N
9	20240830	090732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12520	20	2	0.16	67013690	5347	2.49	12500	12600	12500	16250	8750	12500	12535.47	2.31	320	12833	12666	12443	12276	12053	12750	12360	65	3750	500	7750	10	1	13050797	1634	29.39	0.95	12	0.04	426.00	13233.00	33869	20240402	-63.03	10332	20231205	21.18	33869	-63.03	20240402	11250	11.29	20240805	35400	-64.63	20240402	10800	15.93	20231205	6.74	N	092870	500	65 억	301027	N	N	74	N	N
10	20240829	160731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12500	-570	5	-4.36	2617123000	211645	108.31	12430	12610	12220	16990	9150	13070	12365.55	2.18	16447	13503	13286	13003	12786	12503	13145	12645	65	3920	500	8100	10	1	13050797	1631	29.34	0.94	12	1.62	426.00	13233.00	33869	20240402	-63.09	10332	20231205	20.98	33869	-63.09	20240402	11250	11.11	20240805	35400	-64.69	20240402	10800	15.74	20231205	6.88	N	092870	500	65 억	284551	N	N	74	N	N
11	20240829	150738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12410	-660	5	-5.05	2485160800	201060	102.89	12430	12610	12220	16990	9150	13070	12360.26	2.18	12761	13503	13286	13003	12786	12503	13145	12645	65	3920	500	8100	10	1	13050797	1620	29.13	0.94	12	1.54	426.00	13233.00	33869	20240402	-63.36	10332	20231205	20.11	33869	-63.36	20240402	11250	10.31	20240805	35400	-64.94	20240402	10800	14.91	20231205	6.88	N	092870	500	65 억	284551	N	N	8	N	N
12	20240829	140740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12470	-600	5	-4.59	2227285150	180283	92.26	12430	12610	12220	16990	9150	13070	12354.34	2.18	9123	13503	13286	13003	12786	12503	13145	12645	65	3920	500	8100	10	1	13050797	1627	29.27	0.94	12	1.38	426.00	13233.00	33869	20240402	-63.18	10332	20231205	20.69	33869	-63.18	20240402	11250	10.84	20240805	35400	-64.77	20240402	10800	15.46	20231205	6.88	N	092870	500	65 억	284551	N	N	8	N	N
13	20240829	130740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12340	-730	5	-5.59	1953489890	158196	80.96	12430	12610	12220	16990	9150	13070	12348.49	2.18	1297	13503	13286	13003	12786	12503	13145	12645	65	3920	500	8100	10	1	13050797	1610	28.97	0.93	12	1.21	426.00	13233.00	33869	20240402	-63.57	10332	20231205	19.43	33869	-63.57	20240402	11250	9.69	20240805	35400	-65.14	20240402	10800	14.26	20231205	6.88	N	092870	500	65 억	284551	N	N	8	N	N
14	20240829	120738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12340	-730	5	-5.59	1727418750	139806	71.55	12430	12610	12220	16990	9150	13070	12355.77	2.18	-554	13503	13286	13003	12786	12503	13145	12645	65	3920	500	8100	10	1	13050797	1610	28.97	0.93	12	1.07	426.00	13233.00	33869	20240402	-63.57	10332	20231205	19.43	33869	-63.57	20240402	11250	9.69	20240805	35400	-65.14	20240402	10800	14.26	20231205	6.88	N	092870	500	65 억	284551	N	N	8	N	N
15	20240829	110740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12280	-790	5	-6.04	1583676860	128141	65.58	12430	12610	12220	16990	9150	13070	12358.80	2.18	-464	13503	13286	13003	12786	12503	13145	12645	65	3920	500	8100	10	1	13050797	1603	28.83	0.93	12	0.98	426.00	13233.00	33869	20240402	-63.74	10332	20231205	18.85	33869	-63.74	20240402	11250	9.16	20240805	35400	-65.31	20240402	10800	13.70	20231205	6.88	N	092870	500	65 억	284551	N	N	8	N	N
16	20240829	100735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12320	-750	5	-5.74	1345226690	108747	55.65	12430	12610	12220	16990	9150	13070	12370.17	2.18	1347	13503	13286	13003	12786	12503	13145	12645	65	3920	500	8100	10	1	13050797	1608	28.92	0.93	12	0.83	426.00	13233.00	33869	20240402	-63.62	10332	20231205	19.24	33869	-63.62	20240402	11250	9.51	20240805	35400	-65.20	20240402	10800	14.07	20231205	6.88	N	092870	500	65 억	284551	N	N	8	N	N
17	20240829	090738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12520	-550	5	-4.21	358866800	28846	14.76	12430	12610	12330	16990	9150	13070	12440.54	2.18	6812	13503	13286	13003	12786	12503	13145	12645	65	3920	500	8100	10	1	13050797	1634	29.39	0.95	12	0.22	426.00	13233.00	33869	20240402	-63.03	10332	20231205	21.18	33869	-63.03	20240402	11250	11.29	20240805	35400	-64.63	20240402	10800	15.93	20231205	6.88	N	092870	500	65 억	284551	N	N	8	N	N
18	20240828	160715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13070	50	2	0.38	2482734780	191643	126.68	13120	13220	12720	16920	9120	13020	12954.56	2.19	-809	13393	13206	12963	12776	12533	13085	12655	65	3900	500	8070	10	1	13050797	1706	30.68	0.99	12	1.47	426.00	13233.00	33869	20240402	-61.41	10332	20231205	26.50	33869	-61.41	20240402	11250	16.18	20240805	35400	-63.08	20240402	10800	21.02	20231205	6.85	N	092870	500	65 억	285352	N	N	8	N	N
19	20240828	150719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13110	90	2	0.69	2001042540	154777	102.31	13120	13220	12720	16920	9120	13020	12928.31	2.19	-22687	13393	13206	12963	12776	12533	13085	12655	65	3900	500	8070	10	1	13050797	1711	30.77	0.99	12	1.19	426.00	13233.00	33869	20240402	-61.29	10332	20231205	26.89	33869	-61.29	20240402	11250	16.53	20240805	35400	-62.97	20240402	10800	21.39	20231205	6.85	N	092870	500	65 억	285352	N	N	111	N	N
20	20240828	140722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13000	-20	5	-0.15	1681802520	130338	86.16	13120	13220	12720	16920	9120	13020	12903.02	2.19	-18070	13393	13206	12963	12776	12533	13085	12655	65	3900	500	8070	10	1	13050797	1697	30.52	0.98	12	1.00	426.00	13233.00	33869	20240402	-61.62	10332	20231205	25.82	33869	-61.62	20240402	11250	15.56	20240805	35400	-63.28	20240402	10800	20.37	20231205	6.85	N	092870	500	65 억	285352	N	N	111	N	N
21	20240828	130718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12730	-290	5	-2.23	1213266680	94355	62.37	13120	13130	12720	16920	9120	13020	12857.82	2.19	-17098	13393	13206	12963	12776	12533	13085	12655	65	3900	500	8070	10	1	13050797	1661	29.88	0.96	12	0.72	426.00	13233.00	33869	20240402	-62.41	10332	20231205	23.21	33869	-62.41	20240402	11250	13.16	20240805	35400	-64.04	20240402	10800	17.87	20231205	6.85	N	092870	500	65 억	285352	N	N	111	N	N
22	20240828	120716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12740	-280	5	-2.15	1091157600	84790	56.05	13120	13130	12720	16920	9120	13020	12868.20	2.19	-19398	13393	13206	12963	12776	12533	13085	12655	65	3900	500	8070	10	1	13050797	1663	29.91	0.96	12	0.65	426.00	13233.00	33869	20240402	-62.38	10332	20231205	23.31	33869	-62.38	20240402	11250	13.24	20240805	35400	-64.01	20240402	10800	17.96	20231205	6.85	N	092870	500	65 억	285352	N	N	111	N	N
23	20240828	110717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12760	-260	5	-2.00	842869670	65326	43.18	13120	13130	12740	16920	9120	13020	12901.77	2.19	-13321	13393	13206	12963	12776	12533	13085	12655	65	3900	500	8070	10	1	13050797	1665	29.95	0.96	12	0.50	426.00	13233.00	33869	20240402	-62.33	10332	20231205	23.50	33869	-62.33	20240402	11250	13.42	20240805	35400	-63.95	20240402	10800	18.15	20231205	6.85	N	092870	500	65 억	285352	N	N	111	N	N
24	20240828	100744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	-90	5	-0.69	518178580	40048	26.47	13120	13130	12800	16920	9120	13020	12938.09	2.19	-2749	13393	13206	12963	12776	12533	13085	12655	65	3900	500	8070	10	1	13050797	1687	30.35	0.98	12	0.31	426.00	13233.00	33869	20240402	-61.82	10332	20231205	25.15	33869	-61.82	20240402	11250	14.93	20240805	35400	-63.47	20240402	10800	19.72	20231205	6.85	N	092870	500	65 억	285352	N	N	111	N	N
25	20240828	090729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12920	-100	5	-0.77	124494830	9554	6.32	13120	13130	12900	16920	9120	13020	13031.13	2.19	-2742	13393	13206	12963	12776	12533	13085	12655	65	3900	500	8070	10	1	13050797	1686	30.33	0.98	12	0.07	426.00	13233.00	33869	20240402	-61.85	10332	20231205	25.05	33869	-61.85	20240402	11250	14.84	20240805	35400	-63.50	20240402	10800	19.63	20231205	6.85	N	092870	500	65 억	285352	N	N	111	N	N
26	20240827	160713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13020	-170	5	-1.29	1920502730	148623	84.97	13060	13150	12720	17140	9240	13190	12921.90	2.03	20159	14296	13742	13436	12882	12576	13590	12730	65	3950	500	8170	10	1	13050797	1699	30.56	0.98	12	1.14	426.00	13233.00	33869	20240402	-61.56	10332	20231205	26.02	33869	-61.56	20240402	11250	15.73	20240805	35400	-63.22	20240402	10800	20.56	20231205	6.84	N	092870	500	65 억	265219	N	N	111	N	N
27	20240827	150719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13040	-150	5	-1.14	1797192910	139148	79.55	13060	13150	12720	17140	9240	13190	12915.69	2.03	15244	14296	13742	13436	12882	12576	13590	12730	65	3950	500	8170	10	1	13050797	1702	30.61	0.99	12	1.07	426.00	13233.00	33869	20240402	-61.50	10332	20231205	26.21	33869	-61.50	20240402	11250	15.91	20240805	35400	-63.16	20240402	10800	20.74	20231205	6.84	N	092870	500	65 억	265219	N	N	167	N	N
28	20240827	140719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13020	-170	5	-1.29	1681339140	130260	74.47	13060	13150	12720	17140	9240	13190	12907.56	2.03	14125	14296	13742	13436	12882	12576	13590	12730	65	3950	500	8170	10	1	13050797	1699	30.56	0.98	12	1.00	426.00	13233.00	33869	20240402	-61.56	10332	20231205	26.02	33869	-61.56	20240402	11250	15.73	20240805	35400	-63.22	20240402	10800	20.56	20231205	6.84	N	092870	500	65 억	265219	N	N	167	N	N
29	20240827	130722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13030	-160	5	-1.21	1555425750	120578	68.93	13060	13150	12720	17140	9240	13190	12899.75	2.03	12080	14296	13742	13436	12882	12576	13590	12730	65	3950	500	8170	10	1	13050797	1701	30.59	0.98	12	0.92	426.00	13233.00	33869	20240402	-61.53	10332	20231205	26.11	33869	-61.53	20240402	11250	15.82	20240805	35400	-63.19	20240402	10800	20.65	20231205	6.84	N	092870	500	65 억	265219	N	N	167	N	N
30	20240827	120724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12990	-200	5	-1.52	1415603030	109861	62.81	13060	13100	12720	17140	9240	13190	12885.40	2.03	10561	14296	13742	13436	12882	12576	13590	12730	65	3950	500	8170	10	1	13050797	1695	30.49	0.98	12	0.84	426.00	13233.00	33869	20240402	-61.65	10332	20231205	25.73	33869	-61.65	20240402	11250	15.47	20240805	35400	-63.31	20240402	10800	20.28	20231205	6.84	N	092870	500	65 억	265219	N	N	167	N	N
31	20240827	110720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12880	-310	5	-2.35	1328233380	103122	58.96	13060	13100	12720	17140	9240	13190	12880.21	2.03	10092	14296	13742	13436	12882	12576	13590	12730	65	3950	500	8170	10	1	13050797	1681	30.23	0.97	12	0.79	426.00	13233.00	33869	20240402	-61.97	10332	20231205	24.66	33869	-61.97	20240402	11250	14.49	20240805	35400	-63.62	20240402	10800	19.26	20231205	6.84	N	092870	500	65 억	265219	N	N	167	N	N
32	20240827	100718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13030	-160	5	-1.21	1114763220	86655	49.54	13060	13100	12720	17140	9240	13190	12864.38	2.03	15085	14296	13742	13436	12882	12576	13590	12730	65	3950	500	8170	10	1	13050797	1701	30.59	0.98	12	0.66	426.00	13233.00	33869	20240402	-61.53	10332	20231205	26.11	33869	-61.53	20240402	11250	15.82	20240805	35400	-63.19	20240402	10800	20.65	20231205	6.84	N	092870	500	65 억	265219	N	N	167	N	N
33	20240827	090718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13000	-190	5	-1.44	187152470	14422	8.25	13060	13100	12870	17140	9240	13190	12976.87	2.03	2318	14296	13742	13436	12882	12576	13590	12730	65	3950	500	8170	10	1	13050797	1697	30.52	0.98	12	0.11	426.00	13233.00	33869	20240402	-61.62	10332	20231205	25.82	33869	-61.62	20240402	11250	15.56	20240805	35400	-63.28	20240402	10800	20.37	20231205	6.84	N	092870	500	65 억	265219	N	N	167	N	N
34	20240826	160708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13190	-550	5	-4.00	2316186980	173510	135.23	13870	13990	13130	17860	9620	13740	13349.42	2.22	-23901	14106	13922	13666	13482	13226	14015	13575	65	4120	500	8510	10	1	13050797	1721	30.96	1.00	12	1.33	426.00	13233.00	33869	20240402	-61.06	10332	20231205	27.66	33869	-61.06	20240402	11250	17.24	20240805	35400	-62.74	20240402	10800	22.13	20231205	6.73	N	092870	500	65 억	289090	N	N	167	N	N
35	20240826	150713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13250	-490	5	-3.57	2068622750	154728	120.59	13870	13990	13130	17860	9620	13740	13369.41	2.22	-25695	14106	13922	13666	13482	13226	14015	13575	65	4120	500	8510	10	1	13050797	1729	31.10	1.00	12	1.19	426.00	13233.00	33869	20240402	-60.88	10332	20231205	28.24	33869	-60.88	20240402	11250	17.78	20240805	35400	-62.57	20240402	10800	22.69	20231205	6.73	N	092870	500	65 억	289090	N	N	0	N	N
36	20240826	140717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13220	-520	5	-3.78	1766747900	131882	102.78	13870	13990	13130	17860	9620	13740	13396.43	2.22	-28590	14106	13922	13666	13482	13226	14015	13575	65	4120	500	8510	10	1	13050797	1725	31.03	1.00	12	1.01	426.00	13233.00	33869	20240402	-60.97	10332	20231205	27.95	33869	-60.97	20240402	11250	17.51	20240805	35400	-62.66	20240402	10800	22.41	20231205	6.73	N	092870	500	65 억	289090	N	N	0	N	N
37	20240826	130720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13260	-480	5	-3.49	1619898950	120771	94.12	13870	13990	13130	17860	9620	13740	13412.98	2.22	-27399	14106	13922	13666	13482	13226	14015	13575	65	4120	500	8510	10	1	13050797	1731	31.13	1.00	12	0.93	426.00	13233.00	33869	20240402	-60.85	10332	20231205	28.34	33869	-60.85	20240402	11250	17.87	20240805	35400	-62.54	20240402	10800	22.78	20231205	6.73	N	092870	500	65 억	289090	N	N	0	N	N
38	20240826	120714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13220	-520	5	-3.78	1511672310	112576	87.74	13870	13990	13130	17860	9620	13740	13428.02	2.22	-26246	14106	13922	13666	13482	13226	14015	13575	65	4120	500	8510	10	1	13050797	1725	31.03	1.00	12	0.86	426.00	13233.00	33869	20240402	-60.97	10332	20231205	27.95	33869	-60.97	20240402	11250	17.51	20240805	35400	-62.66	20240402	10800	22.41	20231205	6.73	N	092870	500	65 억	289090	N	N	0	N	N
39	20240826	110715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13320	-420	5	-3.06	1141685880	84633	65.96	13870	13990	13300	17860	9620	13740	13489.84	2.22	-21641	14106	13922	13666	13482	13226	14015	13575	65	4120	500	8510	10	1	13050797	1738	31.27	1.01	12	0.65	426.00	13233.00	33869	20240402	-60.67	10332	20231205	28.92	33869	-60.67	20240402	11250	18.40	20240805	35400	-62.37	20240402	10800	23.33	20231205	6.73	N	092870	500	65 억	289090	N	N	0	N	N
40	20240826	100718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13530	-210	5	-1.53	585686350	43087	33.58	13870	13990	13410	17860	9620	13740	13593.11	2.22	-11040	14106	13922	13666	13482	13226	14015	13575	65	4120	500	8510	10	1	13050797	1766	31.76	1.02	12	0.33	426.00	13233.00	33869	20240402	-60.05	10332	20231205	30.95	33869	-60.05	20240402	11250	20.27	20240805	35400	-61.78	20240402	10800	25.28	20231205	6.73	N	092870	500	65 억	289090	N	N	0	N	N
41	20240826	090714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13720	-20	5	-0.15	111451540	8067	6.29	13870	13990	13720	17860	9620	13740	13815.74	2.22	-1032	14106	13922	13666	13482	13226	14015	13575	65	4120	500	8510	10	1	13050797	1791	32.21	1.04	12	0.06	426.00	13233.00	33869	20240402	-59.49	10332	20231205	32.79	33869	-59.49	20240402	11250	21.96	20240805	35400	-61.24	20240402	10800	27.04	20231205	6.73	N	092870	500	65 억	289090	N	N	0	N	N
42	20240823	160710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13740	-130	5	-0.94	1694139630	124120	59.20	13520	13850	13410	18030	9710	13870	13649.07	2.35	-17844	14736	14302	14026	13592	13316	14165	13455	65	4160	500	8590	10	1	13050797	1793	32.25	1.04	12	0.95	426.00	13233.00	33869	20240402	-59.43	10332	20231205	32.98	33869	-59.43	20240402	11250	22.13	20240805	35400	-61.19	20240402	10800	27.22	20231205	6.61	N	092870	500	65 억	307009	N	N	21	N	N
43	20240823	150716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13830	-40	5	-0.29	1570436320	115143	54.92	13520	13850	13410	18030	9710	13870	13638.97	2.35	-16596	14736	14302	14026	13592	13316	14165	13455	65	4160	500	8590	10	1	13050797	1805	32.46	1.05	12	0.88	426.00	13233.00	33869	20240402	-59.17	10332	20231205	33.86	33869	-59.17	20240402	11250	22.93	20240805	35400	-60.93	20240402	10800	28.06	20231205	6.61	N	092870	500	65 억	307009	N	N	21	N	N
44	20240823	140714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13730	-140	5	-1.01	1367038970	100396	47.88	13520	13780	13410	18030	9710	13870	13616.42	2.35	-17559	14736	14302	14026	13592	13316	14165	13455	65	4160	500	8590	10	1	13050797	1792	32.23	1.04	12	0.77	426.00	13233.00	33869	20240402	-59.46	10332	20231205	32.89	33869	-59.46	20240402	11250	22.04	20240805	35400	-61.21	20240402	10800	27.13	20231205	6.61	N	092870	500	65 억	307009	N	N	21	N	N
45	20240823	130715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13710	-160	5	-1.15	1184423940	87113	41.55	13520	13770	13410	18030	9710	13870	13596.35	2.35	-10274	14736	14302	14026	13592	13316	14165	13455	65	4160	500	8590	10	1	13050797	1789	32.18	1.04	12	0.67	426.00	13233.00	33869	20240402	-59.52	10332	20231205	32.69	33869	-59.52	20240402	11250	21.87	20240805	35400	-61.27	20240402	10800	26.94	20231205	6.61	N	092870	500	65 억	307009	N	N	21	N	N
46	20240823	120713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	-220	5	-1.59	957849120	70511	33.63	13520	13740	13410	18030	9710	13870	13584.32	2.35	-14669	14736	14302	14026	13592	13316	14165	13455	65	4160	500	8590	10	1	13050797	1781	32.04	1.03	12	0.54	426.00	13233.00	33869	20240402	-59.70	10332	20231205	32.11	33869	-59.70	20240402	11250	21.33	20240805	35400	-61.44	20240402	10800	26.39	20231205	6.61	N	092870	500	65 억	307009	N	N	21	N	N
47	20240823	110713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13620	-250	5	-1.80	870175250	64074	30.56	13520	13740	13410	18030	9710	13870	13580.70	2.35	-12207	14736	14302	14026	13592	13316	14165	13455	65	4160	500	8590	10	1	13050797	1778	31.97	1.03	12	0.49	426.00	13233.00	33869	20240402	-59.79	10332	20231205	31.82	33869	-59.79	20240402	11250	21.07	20240805	35400	-61.53	20240402	10800	26.11	20231205	6.61	N	092870	500	65 억	307009	N	N	21	N	N
48	20240823	100714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	-220	5	-1.59	527995770	38827	18.52	13520	13740	13410	18030	9710	13870	13598.54	2.35	-5713	14736	14302	14026	13592	13316	14165	13455	65	4160	500	8590	10	1	13050797	1781	32.04	1.03	12	0.30	426.00	13233.00	33869	20240402	-59.70	10332	20231205	32.11	33869	-59.70	20240402	11250	21.33	20240805	35400	-61.44	20240402	10800	26.39	20231205	6.61	N	092870	500	65 억	307009	N	N	21	N	N
49	20240823	090715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13560	-310	5	-2.24	168034070	12443	5.93	13520	13630	13410	18030	9710	13870	13503.75	2.35	370	14736	14302	14026	13592	13316	14165	13455	65	4160	500	8590	10	1	13050797	1770	31.83	1.02	12	0.10	426.00	13233.00	33869	20240402	-59.96	10332	20231205	31.24	33869	-59.96	20240402	11250	20.53	20240805	35400	-61.69	20240402	10800	25.56	20231205	6.61	N	092870	500	65 억	307009	N	N	21	N	N
50	20240822	160709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13870	-440	5	-3.07	2891049360	206472	151.81	14430	14460	13750	18600	10020	14310	14002.42	2.33	2988	14830	14570	14430	14170	14030	14500	14100	65	4290	500	8870	10	1	13050797	1810	32.56	1.05	12	1.58	426.00	13233.00	33869	20240402	-59.05	10332	20231205	34.24	33869	-59.05	20240402	11250	23.29	20240805	35400	-60.82	20240402	10800	28.43	20231205	6.61	N	092870	500	65 억	303861	N	N	21	N	N
51	20240822	150715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13960	-350	5	-2.45	2751437960	196423	144.42	14430	14460	13750	18600	10020	14310	14007.72	2.33	1236	14830	14570	14430	14170	14030	14500	14100	65	4290	500	8870	10	1	13050797	1822	32.77	1.05	12	1.51	426.00	13233.00	33869	20240402	-58.78	10332	20231205	35.11	33869	-58.78	20240402	11250	24.09	20240805	35400	-60.56	20240402	10800	29.26	20231205	6.61	N	092870	500	65 억	303861	N	N	0	N	N
52	20240822	140716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13900	-410	5	-2.87	2642136660	188570	138.65	14430	14460	13750	18600	10020	14310	14011.44	2.33	291	14830	14570	14430	14170	14030	14500	14100	65	4290	500	8870	10	1	13050797	1814	32.63	1.05	12	1.44	426.00	13233.00	33869	20240402	-58.96	10332	20231205	34.53	33869	-58.96	20240402	11250	23.56	20240805	35400	-60.73	20240402	10800	28.70	20231205	6.61	N	092870	500	65 억	303861	N	N	0	N	N
53	20240822	130716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13910	-400	5	-2.80	2541608410	181342	133.33	14430	14460	13750	18600	10020	14310	14015.55	2.33	3821	14830	14570	14430	14170	14030	14500	14100	65	4290	500	8870	10	1	13050797	1815	32.65	1.05	12	1.39	426.00	13233.00	33869	20240402	-58.93	10332	20231205	34.63	33869	-58.93	20240402	11250	23.64	20240805	35400	-60.71	20240402	10800	28.80	20231205	6.61	N	092870	500	65 억	303861	N	N	0	N	N
54	20240822	120719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13830	-480	5	-3.35	2254534460	160589	118.07	14430	14460	13750	18600	10020	14310	14039.16	2.33	2402	14830	14570	14430	14170	14030	14500	14100	65	4290	500	8870	10	1	13050797	1805	32.46	1.05	12	1.23	426.00	13233.00	33869	20240402	-59.17	10332	20231205	33.86	33869	-59.17	20240402	11250	22.93	20240805	35400	-60.93	20240402	10800	28.06	20231205	6.61	N	092870	500	65 억	303861	N	N	0	N	N
55	20240822	110712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13970	-340	5	-2.38	1598504540	113271	83.28	14430	14460	13940	18600	10020	14310	14112.21	2.33	-2682	14830	14570	14430	14170	14030	14500	14100	65	4290	500	8870	10	1	13050797	1823	32.79	1.06	12	0.87	426.00	13233.00	33869	20240402	-58.75	10332	20231205	35.21	33869	-58.75	20240402	11250	24.18	20240805	35400	-60.54	20240402	10800	29.35	20231205	6.61	N	092870	500	65 억	303861	N	N	0	N	N
56	20240822	100711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14050	-260	5	-1.82	976787850	68853	50.62	14430	14460	14000	18600	10020	14310	14186.57	2.33	-3820	14830	14570	14430	14170	14030	14500	14100	65	4290	500	8870	10	1	13050797	1834	32.98	1.06	12	0.53	426.00	13233.00	33869	20240402	-58.52	10332	20231205	35.99	33869	-58.52	20240402	11250	24.89	20240805	35400	-60.31	20240402	10800	30.09	20231205	6.61	N	092870	500	65 억	303861	N	N	0	N	N
57	20240822	090713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14340	30	2	0.21	177283670	12322	9.06	14430	14460	14320	18600	10020	14310	14387.57	2.33	-2555	14830	14570	14430	14170	14030	14500	14100	65	4290	500	8870	10	1	13050797	1871	33.66	1.08	12	0.09	426.00	13233.00	33869	20240402	-57.66	10332	20231205	38.79	33869	-57.66	20240402	11250	27.47	20240805	35400	-59.49	20240402	10800	32.78	20231205	6.61	N	092870	500	65 억	303861	N	N	0	N	N
58	20240821	160707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14310	-420	5	-2.85	1938917050	134403	62.94	14500	14690	14290	19140	10320	14730	14426.03	2.51	-23931	15336	15032	14776	14472	14216	15185	14625	65	4410	500	9130	10	1	13050797	1868	33.59	1.08	12	1.03	426.00	13233.00	33869	20240402	-57.75	10332	20231205	38.50	33869	-57.75	20240402	11250	27.20	20240805	35400	-59.58	20240402	10800	32.50	20231205	6.48	N	092870	500	65 억	327743	N	N	4	N	N
59	20240821	150717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14300	-430	5	-2.92	1793635310	124250	58.19	14500	14690	14300	19140	10320	14730	14435.53	2.51	-23695	15336	15032	14776	14472	14216	15185	14625	65	4410	500	9130	10	1	13050797	1866	33.57	1.08	12	0.95	426.00	13233.00	33869	20240402	-57.78	10332	20231205	38.40	33869	-57.78	20240402	11250	27.11	20240805	35400	-59.60	20240402	10800	32.41	20231205	6.48	N	092870	500	65 억	327743	N	N	4	N	N
60	20240821	140710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14460	-270	5	-1.83	1241753320	85847	40.20	14500	14690	14340	19140	10320	14730	14464.50	2.51	-23049	15336	15032	14776	14472	14216	15185	14625	65	4410	500	9130	10	1	13050797	1887	33.94	1.09	12	0.66	426.00	13233.00	33869	20240402	-57.31	10332	20231205	39.95	33869	-57.31	20240402	11250	28.53	20240805	35400	-59.15	20240402	10800	33.89	20231205	6.48	N	092870	500	65 억	327743	N	N	4	N	N
61	20240821	130719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	-340	5	-2.31	1159843930	80165	37.54	14500	14690	14340	19140	10320	14730	14467.97	2.51	-23625	15336	15032	14776	14472	14216	15185	14625	65	4410	500	9130	10	1	13050797	1878	33.78	1.09	12	0.61	426.00	13233.00	33869	20240402	-57.51	10332	20231205	39.28	33869	-57.51	20240402	11250	27.91	20240805	35400	-59.35	20240402	10800	33.24	20231205	6.48	N	092870	500	65 억	327743	N	N	4	N	N
62	20240821	120719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14450	-280	5	-1.90	1033407400	71412	33.44	14500	14690	14340	19140	10320	14730	14470.80	2.51	-20350	15336	15032	14776	14472	14216	15185	14625	65	4410	500	9130	10	1	13050797	1886	33.92	1.09	12	0.55	426.00	13233.00	33869	20240402	-57.34	10332	20231205	39.86	33869	-57.34	20240402	11250	28.44	20240805	35400	-59.18	20240402	10800	33.80	20231205	6.48	N	092870	500	65 억	327743	N	N	4	N	N
63	20240821	110713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14400	-330	5	-2.24	925923490	63939	29.94	14500	14690	14380	19140	10320	14730	14481.08	2.51	-18282	15336	15032	14776	14472	14216	15185	14625	65	4410	500	9130	10	1	13050797	1879	33.80	1.09	12	0.49	426.00	13233.00	33869	20240402	-57.48	10332	20231205	39.37	33869	-57.48	20240402	11250	28.00	20240805	35400	-59.32	20240402	10800	33.33	20231205	6.48	N	092870	500	65 억	327743	N	N	4	N	N
64	20240821	100718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14470	-260	5	-1.77	662502390	45659	21.38	14500	14690	14410	19140	10320	14730	14509.44	2.51	-9636	15336	15032	14776	14472	14216	15185	14625	65	4410	500	9130	10	1	13050797	1888	33.97	1.09	12	0.35	426.00	13233.00	33869	20240402	-57.28	10332	20231205	40.05	33869	-57.28	20240402	11250	28.62	20240805	35400	-59.12	20240402	10800	33.98	20231205	6.48	N	092870	500	65 억	327743	N	N	4	N	N
65	20240821	090712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14530	-200	5	-1.36	220717100	15161	7.10	14500	14690	14500	19140	10320	14730	14557.40	2.51	-5110	15336	15032	14776	14472	14216	15185	14625	65	4410	500	9130	10	1	13050797	1896	34.11	1.10	12	0.12	426.00	13233.00	33869	20240402	-57.10	10332	20231205	40.63	33869	-57.10	20240402	11250	29.16	20240805	35400	-58.95	20240402	10800	34.54	20231205	6.48	N	092870	500	65 억	327743	N	N	4	N	N
66	20240820	160702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14730	440	2	3.08	3110636130	209774	92.26	14520	15080	14520	18570	10010	14290	14828.62	2.11	52064	15883	15086	14683	13886	13483	14885	13685	65	4280	500	8850	10	1	13050797	1922	34.58	1.11	12	1.61	426.00	13233.00	33869	20240402	-56.51	10332	20231205	42.57	33869	-56.51	20240402	11250	30.93	20240805	35400	-58.39	20240402	10800	36.39	20231205	6.55	N	092870	500	65 억	275727	N	N	4	N	N
67	20240820	150712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14730	440	2	3.08	2890811210	194843	85.69	14520	15080	14520	18570	10010	14290	14836.62	2.11	47056	15883	15086	14683	13886	13483	14885	13685	65	4280	500	8850	10	1	13050797	1922	34.58	1.11	12	1.49	426.00	13233.00	33869	20240402	-56.51	10332	20231205	42.57	33869	-56.51	20240402	11250	30.93	20240805	35400	-58.39	20240402	10800	36.39	20231205	6.55	N	092870	500	65 억	275727	N	N	14	N	N
68	20240820	140710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14760	470	2	3.29	2644264810	178111	78.34	14520	15080	14520	18570	10010	14290	14846.16	2.11	42596	15883	15086	14683	13886	13483	14885	13685	65	4280	500	8850	10	1	13050797	1926	34.65	1.12	12	1.36	426.00	13233.00	33869	20240402	-56.42	10332	20231205	42.86	33869	-56.42	20240402	11250	31.20	20240805	35400	-58.31	20240402	10800	36.67	20231205	6.55	N	092870	500	65 억	275727	N	N	14	N	N
69	20240820	130711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14730	440	2	3.08	2445160040	164587	72.39	14520	15080	14520	18570	10010	14290	14856.34	2.11	40408	15883	15086	14683	13886	13483	14885	13685	65	4280	500	8850	10	1	13050797	1922	34.58	1.11	12	1.26	426.00	13233.00	33869	20240402	-56.51	10332	20231205	42.57	33869	-56.51	20240402	11250	30.93	20240805	35400	-58.39	20240402	10800	36.39	20231205	6.55	N	092870	500	65 억	275727	N	N	14	N	N
70	20240820	120710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14770	480	2	3.36	2342639860	157636	69.33	14520	15080	14520	18570	10010	14290	14861.07	2.11	39846	15883	15086	14683	13886	13483	14885	13685	65	4280	500	8850	10	1	13050797	1928	34.67	1.12	12	1.21	426.00	13233.00	33869	20240402	-56.39	10332	20231205	42.95	33869	-56.39	20240402	11250	31.29	20240805	35400	-58.28	20240402	10800	36.76	20231205	6.55	N	092870	500	65 억	275727	N	N	14	N	N
71	20240820	110707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14790	500	2	3.50	2174459070	146246	64.32	14520	15080	14520	18570	10010	14290	14868.50	2.11	38623	15883	15086	14683	13886	13483	14885	13685	65	4280	500	8850	10	1	13050797	1930	34.72	1.12	12	1.12	426.00	13233.00	33869	20240402	-56.33	10332	20231205	43.15	33869	-56.33	20240402	11250	31.47	20240805	35400	-58.22	20240402	10800	36.94	20231205	6.55	N	092870	500	65 억	275727	N	N	14	N	N
72	20240820	100705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14830	540	2	3.78	1965135800	132101	58.10	14520	15080	14520	18570	10010	14290	14876.01	2.11	40666	15883	15086	14683	13886	13483	14885	13685	65	4280	500	8850	10	1	13050797	1935	34.81	1.12	12	1.01	426.00	13233.00	33869	20240402	-56.21	10332	20231205	43.53	33869	-56.21	20240402	11250	31.82	20240805	35400	-58.11	20240402	10800	37.31	20231205	6.55	N	092870	500	65 억	275727	N	N	14	N	N
73	20240820	090707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14800	510	2	3.57	537201690	36347	15.99	14520	14920	14520	18570	10010	14290	14779.81	2.11	14789	15883	15086	14683	13886	13483	14885	13685	65	4280	500	8850	10	1	13050797	1932	34.74	1.12	12	0.28	426.00	13233.00	33869	20240402	-56.30	10332	20231205	43.24	33869	-56.30	20240402	11250	31.56	20240805	35400	-58.19	20240402	10800	37.04	20231205	6.55	N	092870	500	65 억	275727	N	N	14	N	N
74	20240819	160658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14290	-710	5	-4.73	3316178060	225745	65.56	15480	15480	14280	19500	10500	15000	14690.30	2.68	-74433	15500	15250	15000	14750	14500	15125	14625	65	4500	500	9300	10	1	13050797	1865	33.54	1.08	12	1.73	426.00	13233.00	33869	20240402	-57.81	10332	20231205	38.31	33869	-57.81	20240402	11250	27.02	20240805	35400	-59.63	20240402	10800	32.31	20231205	6.46	N	092870	500	65 억	349613	N	N	14	N	N
75	20240819	150704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14320	-680	5	-4.53	3124237480	212325	61.66	15480	15480	14300	19500	10500	15000	14714.41	2.68	-73302	15500	15250	15000	14750	14500	15125	14625	65	4500	500	9300	10	1	13050797	1869	33.62	1.08	12	1.63	426.00	13233.00	33869	20240402	-57.72	10332	20231205	38.60	33869	-57.72	20240402	11250	27.29	20240805	35400	-59.55	20240402	10800	32.59	20231205	6.46	N	092870	500	65 억	349613	N	N	51	N	N
76	20240819	140705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14470	-530	5	-3.53	2670158050	180720	52.48	15480	15480	14460	19500	10500	15000	14775.11	2.68	-64559	15500	15250	15000	14750	14500	15125	14625	65	4500	500	9300	10	1	13050797	1888	33.97	1.09	12	1.38	426.00	13233.00	33869	20240402	-57.28	10332	20231205	40.05	33869	-57.28	20240402	11250	28.62	20240805	35400	-59.12	20240402	10800	33.98	20231205	6.46	N	092870	500	65 억	349613	N	N	51	N	N
77	20240819	130701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14560	-440	5	-2.93	2378570640	160621	46.65	15480	15480	14510	19500	10500	15000	14808.59	2.68	-54039	15500	15250	15000	14750	14500	15125	14625	65	4500	500	9300	10	1	13050797	1900	34.18	1.10	12	1.23	426.00	13233.00	33869	20240402	-57.01	10332	20231205	40.92	33869	-57.01	20240402	11250	29.42	20240805	35400	-58.87	20240402	10800	34.81	20231205	6.46	N	092870	500	65 억	349613	N	N	51	N	N
78	20240819	120702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14640	-360	5	-2.40	2068088330	139328	40.46	15480	15480	14640	19500	10500	15000	14843.31	2.68	-45636	15500	15250	15000	14750	14500	15125	14625	65	4500	500	9300	10	1	13050797	1911	34.37	1.11	12	1.07	426.00	13233.00	33869	20240402	-56.77	10332	20231205	41.70	33869	-56.77	20240402	11250	30.13	20240805	35400	-58.64	20240402	10800	35.56	20231205	6.46	N	092870	500	65 억	349613	N	N	51	N	N
79	20240819	110704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14730	-270	5	-1.80	1825047750	122767	35.65	15480	15480	14670	19500	10500	15000	14865.95	2.68	-35174	15500	15250	15000	14750	14500	15125	14625	65	4500	500	9300	10	1	13050797	1922	34.58	1.11	12	0.94	426.00	13233.00	33869	20240402	-56.51	10332	20231205	42.57	33869	-56.51	20240402	11250	30.93	20240805	35400	-58.39	20240402	10800	36.39	20231205	6.46	N	092870	500	65 억	349613	N	N	51	N	N
80	20240819	100706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14750	-250	5	-1.67	1543752130	103664	30.11	15480	15480	14710	19500	10500	15000	14891.88	2.68	-26131	15500	15250	15000	14750	14500	15125	14625	65	4500	500	9300	10	1	13050797	1925	34.62	1.11	12	0.79	426.00	13233.00	33869	20240402	-56.45	10332	20231205	42.76	33869	-56.45	20240402	11250	31.11	20240805	35400	-58.33	20240402	10800	36.57	20231205	6.46	N	092870	500	65 억	349613	N	N	51	N	N
81	20240819	090704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14820	-180	5	-1.20	550771680	36513	10.60	15480	15480	14750	19500	10500	15000	15084.26	2.68	-14068	15500	15250	15000	14750	14500	15125	14625	65	4500	500	9300	10	1	13050797	1934	34.79	1.12	12	0.28	426.00	13233.00	33869	20240402	-56.24	10332	20231205	43.44	33869	-56.24	20240402	11250	31.73	20240805	35400	-58.14	20240402	10800	37.22	20231205	6.46	N	092870	500	65 억	349613	N	N	51	N	N
82	20240816	160658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15000	320	2	2.18	5146012970	342650	74.09	15080	15250	14750	19080	10280	14680	15018.39	2.46	29057	15593	15136	14773	14316	13953	15365	14545	65	4400	500	9100	10	1	13050797	1958	35.21	1.13	12	2.63	426.00	13233.00	33869	20240402	-55.71	10332	20231205	45.18	33869	-55.71	20240402	11250	33.33	20240805	35400	-57.63	20240402	10800	38.89	20231205	6.28	N	092870	500	65 억	320683	N	N	51	N	N
83	20240816	150659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14890	210	2	1.43	4780070410	318198	68.80	15080	15250	14750	19080	10280	14680	15022.31	2.46	21931	15593	15136	14773	14316	13953	15365	14545	65	4400	500	9100	10	1	13050797	1943	34.95	1.13	12	2.44	426.00	13233.00	33869	20240402	-56.04	10332	20231205	44.12	33869	-56.04	20240402	11250	32.36	20240805	35400	-57.94	20240402	10800	37.87	20231205	6.28	N	092870	500	65 억	320683	N	N	11	N	N
84	20240816	140703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14880	200	2	1.36	4542074130	302211	65.34	15080	15250	14750	19080	10280	14680	15029.48	2.46	17565	15593	15136	14773	14316	13953	15365	14545	65	4400	500	9100	10	1	13050797	1942	34.93	1.12	12	2.32	426.00	13233.00	33869	20240402	-56.07	10332	20231205	44.02	33869	-56.07	20240402	11250	32.27	20240805	35400	-57.97	20240402	10800	37.78	20231205	6.28	N	092870	500	65 억	320683	N	N	11	N	N
85	20240816	130705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14830	150	2	1.02	4320892350	287374	62.13	15080	15250	14750	19080	10280	14680	15035.78	2.46	19746	15593	15136	14773	14316	13953	15365	14545	65	4400	500	9100	10	1	13050797	1935	34.81	1.12	12	2.20	426.00	13233.00	33869	20240402	-56.21	10332	20231205	43.53	33869	-56.21	20240402	11250	31.82	20240805	35400	-58.11	20240402	10800	37.31	20231205	6.28	N	092870	500	65 억	320683	N	N	11	N	N
86	20240816	120700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14890	210	2	1.43	3861303670	256386	55.43	15080	15250	14750	19080	10280	14680	15060.51	2.46	19926	15593	15136	14773	14316	13953	15365	14545	65	4400	500	9100	10	1	13050797	1943	34.95	1.13	12	1.96	426.00	13233.00	33869	20240402	-56.04	10332	20231205	44.12	33869	-56.04	20240402	11250	32.36	20240805	35400	-57.94	20240402	10800	37.87	20231205	6.28	N	092870	500	65 억	320683	N	N	11	N	N
87	20240816	110703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15030	350	2	2.38	3627326710	240711	52.04	15080	15250	14750	19080	10280	14680	15069.22	2.46	20882	15593	15136	14773	14316	13953	15365	14545	65	4400	500	9100	10	1	13050797	1962	35.28	1.14	12	1.84	426.00	13233.00	33869	20240402	-55.62	10332	20231205	45.47	33869	-55.62	20240402	11250	33.60	20240805	35400	-57.54	20240402	10800	39.17	20231205	6.28	N	092870	500	65 억	320683	N	N	11	N	N
88	20240816	100700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15110	430	2	2.93	2582497310	170861	36.94	15080	15250	15010	19080	10280	14680	15114.61	2.46	7122	15593	15136	14773	14316	13953	15365	14545	65	4400	500	9100	10	1	13050797	1972	35.47	1.14	12	1.31	426.00	13233.00	33869	20240402	-55.39	10332	20231205	46.24	33869	-55.39	20240402	11250	34.31	20240805	35400	-57.32	20240402	10800	39.91	20231205	6.28	N	092870	500	65 억	320683	N	N	11	N	N
89	20240816	090701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15130	450	2	3.07	596162270	39463	8.53	15080	15170	15040	19080	10280	14680	15106.87	2.46	11102	15593	15136	14773	14316	13953	15365	14545	65	4400	500	9100	10	1	13050797	1975	35.52	1.14	12	0.30	426.00	13233.00	33869	20240402	-55.33	10332	20231205	46.44	33869	-55.33	20240402	11250	34.49	20240805	35400	-57.26	20240402	10800	40.09	20231205	6.28	N	092870	500	65 억	320683	N	N	11	N	N
90	20240814	160700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14680	700	2	5.01	6735487440	457017	193.67	14450	15230	14410	18170	9790	13980	14738.14	1.96	65335	15046	14512	14136	13602	13226	14325	13415	65	4190	500	8660	10	1	13050797	1916	34.46	1.11	12	3.50	426.00	13233.00	33869	20240402	-56.66	10332	20231205	42.08	33869	-56.66	20240402	11250	30.49	20240805	35400	-58.53	20240402	10800	35.93	20231205	6.33	N	092870	500	65 억	255344	N	N	11	N	N
91	20240814	150702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14670	690	2	4.94	6526481240	442770	187.63	14450	15230	14410	18170	9790	13980	14740.12	1.96	59104	15046	14512	14136	13602	13226	14325	13415	65	4190	500	8660	10	1	13050797	1915	34.44	1.11	12	3.39	426.00	13233.00	33869	20240402	-56.69	10332	20231205	41.99	33869	-56.69	20240402	11250	30.40	20240805	35400	-58.56	20240402	10800	35.83	20231205	6.33	N	092870	500	65 억	255344	N	N	39	N	N
92	20240814	140706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14610	630	2	4.51	6235040680	422909	179.21	14450	15230	14410	18170	9790	13980	14743.22	1.96	51194	15046	14512	14136	13602	13226	14325	13415	65	4190	500	8660	10	1	13050797	1907	34.30	1.10	12	3.24	426.00	13233.00	33869	20240402	-56.86	10332	20231205	41.41	33869	-56.86	20240402	11250	29.87	20240805	35400	-58.73	20240402	10800	35.28	20231205	6.33	N	092870	500	65 억	255344	N	N	39	N	N
93	20240814	130704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14660	680	2	4.86	5837953180	395754	167.70	14450	15230	14410	18170	9790	13980	14751.47	1.96	48543	15046	14512	14136	13602	13226	14325	13415	65	4190	500	8660	10	1	13050797	1913	34.41	1.11	12	3.03	426.00	13233.00	33869	20240402	-56.72	10332	20231205	41.89	33869	-56.72	20240402	11250	30.31	20240805	35400	-58.59	20240402	10800	35.74	20231205	6.33	N	092870	500	65 억	255344	N	N	39	N	N
94	20240814	120659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14720	740	2	5.29	5512410170	373543	158.29	14450	15230	14410	18170	9790	13980	14757.10	1.96	47313	15046	14512	14136	13602	13226	14325	13415	65	4190	500	8660	10	1	13050797	1921	34.55	1.11	12	2.86	426.00	13233.00	33869	20240402	-56.54	10332	20231205	42.47	33869	-56.54	20240402	11250	30.84	20240805	35400	-58.42	20240402	10800	36.30	20231205	6.33	N	092870	500	65 억	255344	N	N	39	N	N
95	20240814	110657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14660	680	2	4.86	5261802660	356477	151.06	14450	15230	14410	18170	9790	13980	14760.57	1.96	40498	15046	14512	14136	13602	13226	14325	13415	65	4190	500	8660	10	1	13050797	1913	34.41	1.11	12	2.73	426.00	13233.00	33869	20240402	-56.72	10332	20231205	41.89	33869	-56.72	20240402	11250	30.31	20240805	35400	-58.59	20240402	10800	35.74	20231205	6.33	N	092870	500	65 억	255344	N	N	39	N	N
96	20240814	100656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14750	770	2	5.51	4636103370	313909	133.02	14450	15230	14410	18170	9790	13980	14768.94	1.96	33451	15046	14512	14136	13602	13226	14325	13415	65	4190	500	8660	10	1	13050797	1925	34.62	1.11	12	2.41	426.00	13233.00	33869	20240402	-56.45	10332	20231205	42.76	33869	-56.45	20240402	11250	31.11	20240805	35400	-58.33	20240402	10800	36.57	20231205	6.33	N	092870	500	65 억	255344	N	N	39	N	N
97	20240814	090729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14630	650	2	4.65	1134970990	78089	33.09	14450	14660	14410	18170	9790	13980	14534.33	1.96	5926	15046	14512	14136	13602	13226	14325	13415	65	4190	500	8660	10	1	13050797	1909	34.34	1.11	12	0.60	426.00	13233.00	33869	20240402	-56.80	10332	20231205	41.60	33869	-56.80	20240402	11250	30.04	20240805	35400	-58.67	20240402	10800	35.46	20231205	6.33	N	092870	500	65 억	255344	N	N	39	N	N
98	20240813	160648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13980	-470	5	-3.25	3288581940	233188	88.66	14660	14670	13760	18780	10120	14450	14102.99	2.18	-29210	15243	14846	14563	14166	13883	15045	14365	65	4330	500	8950	10	1	13050797	1825	32.82	1.06	12	1.79	426.00	13233.00	33869	20240402	-58.72	10332	20231205	35.31	33869	-58.72	20240402	11250	24.27	20240805	35400	-60.51	20240402	10800	29.44	20231205	6.22	N	092870	500	65 억	284479	N	N	39	N	N
99	20240813	150654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13990	-460	5	-3.18	3104330470	219991	83.64	14660	14670	13760	18780	10120	14450	14111.14	2.18	-29657	15243	14846	14563	14166	13883	15045	14365	65	4330	500	8950	10	1	13050797	1826	32.84	1.06	12	1.69	426.00	13233.00	33869	20240402	-58.69	10332	20231205	35.40	33869	-58.69	20240402	11250	24.36	20240805	35400	-60.48	20240402	10800	29.54	20231205	6.22	N	092870	500	65 억	284479	N	N	524	N	N
100	20240813	140656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	-520	5	-3.60	2594600400	183459	69.75	14660	14670	13760	18780	10120	14450	14142.64	2.18	-34478	15243	14846	14563	14166	13883	15045	14365	65	4330	500	8950	10	1	13050797	1818	32.70	1.05	12	1.41	426.00	13233.00	33869	20240402	-58.87	10332	20231205	34.82	33869	-58.87	20240402	11250	23.82	20240805	35400	-60.65	20240402	10800	28.98	20231205	6.22	N	092870	500	65 억	284479	N	N	524	N	N
101	20240813	130656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14010	-440	5	-3.04	2447612570	172954	65.76	14660	14670	13760	18780	10120	14450	14151.78	2.18	-32900	15243	14846	14563	14166	13883	15045	14365	65	4330	500	8950	10	1	13050797	1828	32.89	1.06	12	1.33	426.00	13233.00	33869	20240402	-58.63	10332	20231205	35.60	33869	-58.63	20240402	11250	24.53	20240805	35400	-60.42	20240402	10800	29.72	20231205	6.22	N	092870	500	65 억	284479	N	N	524	N	N
102	20240813	120649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13990	-460	5	-3.18	2317769860	163678	62.23	14660	14670	13760	18780	10120	14450	14160.51	2.18	-34386	15243	14846	14563	14166	13883	15045	14365	65	4330	500	8950	10	1	13050797	1826	32.84	1.06	12	1.25	426.00	13233.00	33869	20240402	-58.69	10332	20231205	35.40	33869	-58.69	20240402	11250	24.36	20240805	35400	-60.48	20240402	10800	29.54	20231205	6.22	N	092870	500	65 억	284479	N	N	524	N	N
103	20240813	110648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13940	-510	5	-3.53	1866339290	131163	49.87	14660	14670	13930	18780	10120	14450	14229.13	2.18	-33866	15243	14846	14563	14166	13883	15045	14365	65	4330	500	8950	10	1	13050797	1819	32.72	1.05	12	1.01	426.00	13233.00	33869	20240402	-58.84	10332	20231205	34.92	33869	-58.84	20240402	11250	23.91	20240805	35400	-60.62	20240402	10800	29.07	20231205	6.22	N	092870	500	65 억	284479	N	N	524	N	N
104	20240813	100651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14080	-370	5	-2.56	1304905770	91080	34.63	14660	14670	14070	18780	10120	14450	14327.00	2.18	-20091	15243	14846	14563	14166	13883	15045	14365	65	4330	500	8950	10	1	13050797	1838	33.05	1.06	12	0.70	426.00	13233.00	33869	20240402	-58.43	10332	20231205	36.28	33869	-58.43	20240402	11250	25.16	20240805	35400	-60.23	20240402	10800	30.37	20231205	6.22	N	092870	500	65 억	284479	N	N	524	N	N
105	20240813	090654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14480	30	2	0.21	266257370	18258	6.94	14660	14670	14480	18780	10120	14450	14583.20	2.18	-5848	15243	14846	14563	14166	13883	15045	14365	65	4330	500	8950	10	1	13050797	1890	33.99	1.09	12	0.14	426.00	13233.00	33869	20240402	-57.25	10332	20231205	40.15	33869	-57.25	20240402	11250	28.71	20240805	35400	-59.10	20240402	10800	34.07	20231205	6.22	N	092870	500	65 억	284479	N	N	524	N	N
106	20240812	160647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14450	50	2	0.35	3826179010	260825	79.99	14400	14960	14280	18720	10080	14400	14670.27	2.20	-4004	15120	14760	14540	14180	13960	14650	14070	65	4320	500	8920	10	1	13050797	1886	33.92	1.09	12	2.00	426.00	13233.00	33869	20240402	-57.34	10332	20231205	39.86	33869	-57.34	20240402	11250	28.44	20240805	35400	-59.18	20240402	10800	33.80	20231205	6.11	N	092870	500	65 억	286955	N	N	524	N	N
107	20240812	150647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14480	80	2	0.56	3645553440	248322	76.15	14400	14960	14280	18720	10080	14400	14681.26	2.20	-4711	15120	14760	14540	14180	13960	14650	14070	65	4320	500	8920	10	1	13050797	1890	33.99	1.09	12	1.90	426.00	13233.00	33869	20240402	-57.25	10332	20231205	40.15	33869	-57.25	20240402	11250	28.71	20240805	35400	-59.10	20240402	10800	34.07	20231205	6.11	N	092870	500	65 억	286955	N	N	99	N	N
108	20240812	140647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14510	110	2	0.76	3310101770	225162	69.05	14400	14960	14280	18720	10080	14400	14701.58	2.20	-1798	15120	14760	14540	14180	13960	14650	14070	65	4320	500	8920	10	1	13050797	1894	34.06	1.10	12	1.73	426.00	13233.00	33869	20240402	-57.16	10332	20231205	40.44	33869	-57.16	20240402	11250	28.98	20240805	35400	-59.01	20240402	10800	34.35	20231205	6.11	N	092870	500	65 억	286955	N	N	99	N	N
109	20240812	130644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14590	190	2	1.32	2998615940	203753	62.48	14400	14960	14280	18720	10080	14400	14717.62	2.20	-736	15120	14760	14540	14180	13960	14650	14070	65	4320	500	8920	10	1	13050797	1904	34.25	1.10	12	1.56	426.00	13233.00	33869	20240402	-56.92	10332	20231205	41.21	33869	-56.92	20240402	11250	29.69	20240805	35400	-58.79	20240402	10800	35.09	20231205	6.11	N	092870	500	65 억	286955	N	N	99	N	N
110	20240812	120642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14570	170	2	1.18	2803477510	190375	58.38	14400	14960	14280	18720	10080	14400	14726.85	2.20	1180	15120	14760	14540	14180	13960	14650	14070	65	4320	500	8920	10	1	13050797	1902	34.20	1.10	12	1.46	426.00	13233.00	33869	20240402	-56.98	10332	20231205	41.02	33869	-56.98	20240402	11250	29.51	20240805	35400	-58.84	20240402	10800	34.91	20231205	6.11	N	092870	500	65 억	286955	N	N	99	N	N
111	20240812	110645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14650	250	2	1.74	2467040160	167336	51.32	14400	14960	14280	18720	10080	14400	14743.96	2.20	26	15120	14760	14540	14180	13960	14650	14070	65	4320	500	8920	10	1	13050797	1912	34.39	1.11	12	1.28	426.00	13233.00	33869	20240402	-56.75	10332	20231205	41.79	33869	-56.75	20240402	11250	30.22	20240805	35400	-58.62	20240402	10800	35.65	20231205	6.11	N	092870	500	65 억	286955	N	N	99	N	N
112	20240812	100640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14730	330	2	2.29	2076504070	140818	43.18	14400	14960	14280	18720	10080	14400	14747.12	2.20	5661	15120	14760	14540	14180	13960	14650	14070	65	4320	500	8920	10	1	13050797	1922	34.58	1.11	12	1.08	426.00	13233.00	33869	20240402	-56.51	10332	20231205	42.57	33869	-56.51	20240402	11250	30.93	20240805	35400	-58.39	20240402	10800	36.39	20231205	6.11	N	092870	500	65 억	286955	N	N	99	N	N
113	20240812	090638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14530	130	2	0.90	271772950	18837	5.78	14400	14530	14280	18720	10080	14400	14428.29	2.20	3010	15120	14760	14540	14180	13960	14650	14070	65	4320	500	8920	10	1	13050797	1896	34.11	1.10	12	0.14	426.00	13233.00	33869	20240402	-57.10	10332	20231205	40.63	33869	-57.10	20240402	11250	29.16	20240805	35400	-58.95	20240402	10800	34.54	20231205	6.11	N	092870	500	65 억	286955	N	N	99	N	N
114	20240809	160636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14400	280	2	1.98	4696207260	321033	101.95	14720	14900	14320	18350	9890	14120	14628.79	2.16	5100	14860	14490	14100	13730	13340	14675	13915	65	4230	500	8750	10	1	13050797	1879	33.80	1.09	12	2.46	426.00	13233.00	33869	20240402	-57.48	10332	20231205	39.37	33869	-57.48	20240402	11250	28.00	20240805	35400	-59.32	20240402	10800	33.33	20231205	6.39	N	092870	500	65 억	281983	N	N	99	N	N
115	20240809	150653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14410	290	2	2.05	4470820880	305390	96.98	14720	14900	14320	18350	9890	14120	14639.71	2.16	186	14860	14490	14100	13730	13340	14675	13915	65	4230	500	8750	10	1	13050797	1881	33.83	1.09	12	2.34	426.00	13233.00	33869	20240402	-57.45	10332	20231205	39.47	33869	-57.45	20240402	11250	28.09	20240805	35400	-59.29	20240402	10800	33.43	20231205	6.39	N	092870	500	65 억	281983	N	N	48	N	N
116	20240809	140651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14350	230	2	1.63	4106251300	280138	88.96	14720	14900	14320	18350	9890	14120	14657.96	2.16	-7259	14860	14490	14100	13730	13340	14675	13915	65	4230	500	8750	10	1	13050797	1873	33.69	1.08	12	2.15	426.00	13233.00	33869	20240402	-57.63	10332	20231205	38.89	33869	-57.63	20240402	11250	27.56	20240805	35400	-59.46	20240402	10800	32.87	20231205	6.39	N	092870	500	65 억	281983	N	N	48	N	N
117	20240809	130650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14520	400	2	2.83	3716409640	253122	80.38	14720	14900	14500	18350	9890	14120	14682.29	2.16	-1756	14860	14490	14100	13730	13340	14675	13915	65	4230	500	8750	10	1	13050797	1895	34.08	1.10	12	1.94	426.00	13233.00	33869	20240402	-57.13	10332	20231205	40.53	33869	-57.13	20240402	11250	29.07	20240805	35400	-58.98	20240402	10800	34.44	20231205	6.39	N	092870	500	65 억	281983	N	N	48	N	N
118	20240809	120647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	480	2	3.40	3503880550	238500	75.74	14720	14900	14500	18350	9890	14120	14691.32	2.16	-921	14860	14490	14100	13730	13340	14675	13915	65	4230	500	8750	10	1	13050797	1905	34.27	1.10	12	1.83	426.00	13233.00	33869	20240402	-56.89	10332	20231205	41.31	33869	-56.89	20240402	11250	29.78	20240805	35400	-58.76	20240402	10800	35.19	20231205	6.39	N	092870	500	65 억	281983	N	N	48	N	N
119	20240809	110642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14570	450	2	3.19	3201110900	217676	69.12	14720	14900	14500	18350	9890	14120	14705.85	2.16	-1820	14860	14490	14100	13730	13340	14675	13915	65	4230	500	8750	10	1	13050797	1902	34.20	1.10	12	1.67	426.00	13233.00	33869	20240402	-56.98	10332	20231205	41.02	33869	-56.98	20240402	11250	29.51	20240805	35400	-58.84	20240402	10800	34.91	20231205	6.39	N	092870	500	65 억	281983	N	N	48	N	N
120	20240809	100651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14630	510	2	3.61	2685820930	182309	57.89	14720	14900	14600	18350	9890	14120	14732.25	2.16	2526	14860	14490	14100	13730	13340	14675	13915	65	4230	500	8750	10	1	13050797	1909	34.34	1.11	12	1.40	426.00	13233.00	33869	20240402	-56.80	10332	20231205	41.60	33869	-56.80	20240402	11250	30.04	20240805	35400	-58.67	20240402	10800	35.46	20231205	6.39	N	092870	500	65 억	281983	N	N	48	N	N
121	20240809	090643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14720	600	2	4.25	1043798590	70945	22.53	14720	14810	14600	18350	9890	14120	14712.79	2.16	-445	14860	14490	14100	13730	13340	14675	13915	65	4230	500	8750	10	1	13050797	1921	34.55	1.11	12	0.54	426.00	13233.00	33869	20240402	-56.54	10332	20231205	42.47	33869	-56.54	20240402	11250	30.84	20240805	35400	-58.42	20240402	10800	36.30	20231205	6.39	N	092870	500	65 억	281983	N	N	48	N	N
122	20240808	160633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14120	-370	5	-2.55	4392721560	311795	35.17	13900	14470	13710	18830	10150	14490	14088.13	2.20	-6355	15536	15012	14376	13852	13216	15275	14115	65	4340	500	8980	10	1	13050797	1843	33.15	1.07	12	2.39	426.00	13233.00	33869	20240402	-58.31	10332	20231205	36.66	33869	-58.31	20240402	11250	25.51	20240805	35400	-60.11	20240402	10800	30.74	20231205	6.80	N	092870	500	65 억	286692	N	N	21	N	N
123	20240808	150640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14190	-300	5	-2.07	4192517880	297646	33.57	13900	14470	13710	18830	10150	14490	14085.25	2.20	-8038	15536	15012	14376	13852	13216	15275	14115	65	4340	500	8980	10	1	13050797	1852	33.31	1.07	12	2.28	426.00	13233.00	33869	20240402	-58.10	10332	20231205	37.34	33869	-58.10	20240402	11250	26.13	20240805	35400	-59.92	20240402	10800	31.39	20231205	6.80	N	092870	500	65 억	286692	N	N	130	N	N
124	20240808	140642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14250	-240	5	-1.66	3894928020	276678	31.21	13900	14470	13710	18830	10150	14490	14077.11	2.20	-12773	15536	15012	14376	13852	13216	15275	14115	65	4340	500	8980	10	1	13050797	1860	33.45	1.08	12	2.12	426.00	13233.00	33869	20240402	-57.93	10332	20231205	37.92	33869	-57.93	20240402	11250	26.67	20240805	35400	-59.75	20240402	10800	31.94	20231205	6.80	N	092870	500	65 억	286692	N	N	130	N	N
125	20240808	130642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14280	-210	5	-1.45	3496262870	248597	28.04	13900	14470	13710	18830	10150	14490	14063.56	2.20	-12456	15536	15012	14376	13852	13216	15275	14115	65	4340	500	8980	10	1	13050797	1864	33.52	1.08	12	1.90	426.00	13233.00	33869	20240402	-57.84	10332	20231205	38.21	33869	-57.84	20240402	11250	26.93	20240805	35400	-59.66	20240402	10800	32.22	20231205	6.80	N	092870	500	65 억	286692	N	N	130	N	N
126	20240808	120646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	-290	5	-2.00	2710664950	193655	21.84	13900	14290	13710	18830	10150	14490	13996.77	2.20	-8603	15536	15012	14376	13852	13216	15275	14115	65	4340	500	8980	10	1	13050797	1853	33.33	1.07	12	1.48	426.00	13233.00	33869	20240402	-58.07	10332	20231205	37.44	33869	-58.07	20240402	11250	26.22	20240805	35400	-59.89	20240402	10800	31.48	20231205	6.80	N	092870	500	65 억	286692	N	N	130	N	N
127	20240808	110642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14060	-430	5	-2.97	2219334130	158941	17.93	13900	14240	13710	18830	10150	14490	13962.45	2.20	-6251	15536	15012	14376	13852	13216	15275	14115	65	4340	500	8980	10	1	13050797	1835	33.00	1.06	12	1.22	426.00	13233.00	33869	20240402	-58.49	10332	20231205	36.08	33869	-58.49	20240402	11250	24.98	20240805	35400	-60.28	20240402	10800	30.19	20231205	6.80	N	092870	500	65 억	286692	N	N	130	N	N
128	20240808	100638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	-560	5	-3.86	1837178100	131561	14.84	13900	14240	13710	18830	10150	14490	13963.49	2.20	-1774	15536	15012	14376	13852	13216	15275	14115	65	4340	500	8980	10	1	13050797	1818	32.70	1.05	12	1.01	426.00	13233.00	33869	20240402	-58.87	10332	20231205	34.82	33869	-58.87	20240402	11250	23.82	20240805	35400	-60.65	20240402	10800	28.98	20231205	6.80	N	092870	500	65 억	286692	N	N	130	N	N
129	20240808	090636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14170	-320	5	-2.21	527803630	37651	4.25	13900	14210	13900	18830	10150	14490	14015.25	2.20	11224	15536	15012	14376	13852	13216	15275	14115	65	4340	500	8980	10	1	13050797	1849	33.26	1.07	12	0.29	426.00	13233.00	33869	20240402	-58.16	10332	20231205	37.15	33869	-58.16	20240402	11250	25.96	20240805	35400	-59.97	20240402	10800	31.20	20231205	6.80	N	092870	500	65 억	286692	N	N	130	N	N
130	20240807	160624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14490	790	2	5.77	12655157280	881315	132.82	13770	14900	13740	17810	9590	13700	14360.05	1.79	49022	14480	14090	13680	13290	12880	13885	13085	65	4110	500	8490	10	1	13050797	1891	34.01	1.09	12	6.75	426.00	13233.00	33869	20240402	-57.22	10332	20231205	40.24	33869	-57.22	20240402	11250	28.80	20240805	35400	-59.07	20240402	10800	34.17	20231205	7.32	N	092870	500	65 억	233254	N	N	130	N	N
131	20240807	150635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14490	790	2	5.77	12306917910	857303	129.20	13770	14900	13740	17810	9590	13700	14356.17	1.79	41009	14480	14090	13680	13290	12880	13885	13085	65	4110	500	8490	10	1	13050797	1891	34.01	1.09	12	6.57	426.00	13233.00	33869	20240402	-57.22	10332	20231205	40.24	33869	-57.22	20240402	11250	28.80	20240805	35400	-59.07	20240402	10800	34.17	20231205	7.32	N	092870	500	65 억	233254	N	N	121	N	N
132	20240807	140639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14590	890	2	6.50	11644357850	811631	122.31	13770	14900	13740	17810	9590	13700	14347.68	1.79	30109	14480	14090	13680	13290	12880	13885	13085	65	4110	500	8490	10	1	13050797	1904	34.25	1.10	12	6.22	426.00	13233.00	33869	20240402	-56.92	10332	20231205	41.21	33869	-56.92	20240402	11250	29.69	20240805	35400	-58.79	20240402	10800	35.09	20231205	7.32	N	092870	500	65 억	233254	N	N	121	N	N
133	20240807	130634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14550	850	2	6.20	10891851740	760152	114.56	13770	14900	13740	17810	9590	13700	14329.37	1.79	22448	14480	14090	13680	13290	12880	13885	13085	65	4110	500	8490	10	1	13050797	1899	34.15	1.10	12	5.82	426.00	13233.00	33869	20240402	-57.04	10332	20231205	40.82	33869	-57.04	20240402	11250	29.33	20240805	35400	-58.90	20240402	10800	34.72	20231205	7.32	N	092870	500	65 억	233254	N	N	121	N	N
134	20240807	120638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14670	970	2	7.08	10096341590	705451	106.31	13770	14900	13740	17810	9590	13700	14312.79	1.79	19244	14480	14090	13680	13290	12880	13885	13085	65	4110	500	8490	10	1	13050797	1915	34.44	1.11	12	5.41	426.00	13233.00	33869	20240402	-56.69	10332	20231205	41.99	33869	-56.69	20240402	11250	30.40	20240805	35400	-58.56	20240402	10800	35.83	20231205	7.32	N	092870	500	65 억	233254	N	N	121	N	N
135	20240807	110636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	800	2	5.84	8440345080	592503	89.29	13770	14900	13740	17810	9590	13700	14246.18	1.79	3543	14480	14090	13680	13290	12880	13885	13085	65	4110	500	8490	10	1	13050797	1892	34.04	1.10	12	4.54	426.00	13233.00	33869	20240402	-57.19	10332	20231205	40.34	33869	-57.19	20240402	11250	28.89	20240805	35400	-59.04	20240402	10800	34.26	20231205	7.32	N	092870	500	65 억	233254	N	N	121	N	N
136	20240807	100630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	230	2	1.68	3804692080	273462	41.21	13770	14140	13740	17810	9590	13700	13913.86	1.79	-8582	14480	14090	13680	13290	12880	13885	13085	65	4110	500	8490	10	1	13050797	1818	32.70	1.05	12	2.10	426.00	13233.00	33869	20240402	-58.87	10332	20231205	34.82	33869	-58.87	20240402	11250	23.82	20240805	35400	-60.65	20240402	10800	28.98	20231205	7.32	N	092870	500	65 억	233254	N	N	121	N	N
137	20240807	090639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	230	2	1.68	1897747680	136443	20.56	13770	14140	13770	17810	9590	13700	13910.30	1.79	-11738	14480	14090	13680	13290	12880	13885	13085	65	4110	500	8490	10	1	13050797	1818	32.70	1.05	12	1.05	426.00	13233.00	33869	20240402	-58.87	10332	20231205	34.82	33869	-58.87	20240402	11250	23.82	20240805	35400	-60.65	20240402	10800	28.98	20231205	7.32	N	092870	500	65 억	233254	N	N	121	N	N
138	20240806	160622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13700	650	2	4.98	8999684730	656092	69.71	13900	14070	13270	16960	9140	13050	13718.03	1.37	54415	17503	15276	13263	11036	9023	14270	10030	65	3910	500	8090	10	1	13050797	1788	32.16	1.04	12	5.03	426.00	13233.00	33869	20240402	-59.55	10332	20231205	32.60	33869	-59.55	20240402	11250	21.78	20240805	35400	-61.30	20240402	10800	26.85	20231205	7.42	N	092870	500	65 억	178578	N	N	121	N	N
139	20240806	150634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13740	690	2	5.29	8696315520	633980	67.36	13900	14070	13270	16960	9140	13050	13717.95	1.37	50879	17503	15276	13263	11036	9023	14270	10030	65	3910	500	8090	10	1	13050797	1793	32.25	1.04	12	4.86	426.00	13233.00	33869	20240402	-59.43	10332	20231205	32.98	33869	-59.43	20240402	11250	22.13	20240805	35400	-61.19	20240402	10800	27.22	20231205	7.42	N	092870	500	65 억	178578	N	N	684	N	N
140	20240806	140630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13730	680	2	5.21	7924707520	577558	61.36	13900	14070	13270	16960	9140	13050	13722.09	1.37	24614	17503	15276	13263	11036	9023	14270	10030	65	3910	500	8090	10	1	13050797	1792	32.23	1.04	12	4.43	426.00	13233.00	33869	20240402	-59.46	10332	20231205	32.89	33869	-59.46	20240402	11250	22.04	20240805	35400	-61.21	20240402	10800	27.13	20231205	7.42	N	092870	500	65 억	178578	N	N	684	N	N
141	20240806	130631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13850	800	2	6.13	7491525200	545993	58.01	13900	14070	13270	16960	9140	13050	13722.01	1.37	18106	17503	15276	13263	11036	9023	14270	10030	65	3910	500	8090	10	1	13050797	1808	32.51	1.05	12	4.18	426.00	13233.00	33869	20240402	-59.11	10332	20231205	34.05	33869	-59.11	20240402	11250	23.11	20240805	35400	-60.88	20240402	10800	28.24	20231205	7.42	N	092870	500	65 억	178578	N	N	684	N	N
142	20240806	120634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13460	410	2	3.14	6912973270	503737	53.52	13900	14070	13270	16960	9140	13050	13724.56	1.37	12192	17503	15276	13263	11036	9023	14270	10030	65	3910	500	8090	10	1	13050797	1757	31.60	1.02	12	3.86	426.00	13233.00	33869	20240402	-60.26	10332	20231205	30.27	33869	-60.26	20240402	11250	19.64	20240805	35400	-61.98	20240402	10800	24.63	20231205	7.42	N	092870	500	65 억	178578	N	N	684	N	N
143	20240806	110625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	420	2	3.22	6405597750	466048	49.52	13900	14070	13270	16960	9140	13050	13745.82	1.37	15658	17503	15276	13263	11036	9023	14270	10030	65	3910	500	8090	10	1	13050797	1758	31.62	1.02	12	3.57	426.00	13233.00	33869	20240402	-60.23	10332	20231205	30.37	33869	-60.23	20240402	11250	19.73	20240805	35400	-61.95	20240402	10800	24.72	20231205	7.42	N	092870	500	65 억	178578	N	N	684	N	N
144	20240806	100625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13970	920	2	7.05	5077793450	368379	39.14	13900	14070	13270	16960	9140	13050	13785.92	1.37	19836	17503	15276	13263	11036	9023	14270	10030	65	3910	500	8090	10	1	13050797	1823	32.79	1.06	12	2.82	426.00	13233.00	33869	20240402	-58.75	10332	20231205	35.21	33869	-58.75	20240402	11250	24.18	20240805	35400	-60.54	20240402	10800	29.35	20231205	7.42	N	092870	500	65 억	178578	N	N	684	N	N
145	20240806	090627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13490	440	2	3.37	2146349180	155419	16.51	13900	14070	13410	16960	9140	13050	13814.43	1.37	-14397	17503	15276	13263	11036	9023	14270	10030	65	3910	500	8090	10	1	13050797	1761	31.67	1.02	12	1.19	426.00	13233.00	33869	20240402	-60.17	10332	20231205	30.57	33869	-60.17	20240402	11250	19.91	20240805	35400	-61.89	20240402	10800	24.91	20231205	7.42	N	092870	500	65 억	178578	N	N	684	N	N
146	20240805	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13050	-2900	5	-18.18	12745150350	914606	175.58	15400	15490	11250	20700	11170	15950	13936.10	0.62	104586	17936	16942	16446	15452	14956	16695	15205	65	4750	500	9880	10	1	13050797	1703	30.63	0.99	12	7.01	426.00	13233.00	33869	20240402	-61.47	10332	20231205	26.31	33869	-61.47	20240402	11250	16.00	20240805	35400	-63.14	20240402	10800	20.83	20231205	7.19	N	092870	500	65 억	80585	N	N	684	N	N
147	20240805	150627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12950	-3000	5	-18.81	11821201980	842518	161.74	15400	15490	11250	20700	11170	15950	14030.63	0.62	97440	17936	16942	16446	15452	14956	16695	15205	65	4750	500	9880	10	1	13050797	1690	30.40	0.98	12	6.46	426.00	13233.00	33869	20240402	-61.76	10332	20231205	25.34	33869	-61.76	20240402	11250	15.11	20240805	35400	-63.42	20240402	10800	19.91	20231205	7.19	N	092870	500	65 억	80585	Y	N	169	N	N
148	20240805	140629	58	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13740	-2210	5	-13.86	9235557320	639180	122.71	15400	15490	13560	20700	11170	15950	14448.89	0.62	53703	17936	16942	16446	15452	14956	16695	15205	65	4750	500	9880	10	1	13050797	1793	32.25	1.04	12	4.90	426.00	13233.00	33869	20240402	-59.43	10332	20231205	32.98	33869	-59.43	20240402	13560	1.33	20240805	35400	-61.19	20240402	10800	27.22	20231205	7.19	N	092870	500	65 억	80585	N	N	169	N	N
149	20240805	130624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13940	-2010	5	-12.60	7993522210	548889	105.37	15400	15490	13850	20700	11170	15950	14562.90	0.62	29263	17936	16942	16446	15452	14956	16695	15205	65	4750	500	9880	10	1	13050797	1819	32.72	1.05	12	4.21	426.00	13233.00	33869	20240402	-58.84	10332	20231205	34.92	33869	-58.84	20240402	13850	0.65	20240805	35400	-60.62	20240402	10800	29.07	20231205	7.19	N	092870	500	65 억	80585	N	N	169	N	N
150	20240805	120622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14030	-1920	5	-12.04	6892044090	469850	90.20	15400	15490	14000	20700	11170	15950	14668.40	0.62	17908	17936	16942	16446	15452	14956	16695	15205	65	4750	500	9880	10	1	13050797	1831	32.93	1.06	12	3.60	426.00	13233.00	33869	20240402	-58.58	10332	20231205	35.79	33869	-58.58	20240402	14000	0.21	20240805	35400	-60.37	20240402	10800	29.91	20231205	7.19	N	092870	500	65 억	80585	N	N	169	N	N
151	20240805	110624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14260	-1690	5	-10.60	5336849800	359979	69.11	15400	15490	14260	20700	11170	15950	14825.21	0.62	-1270	17936	16942	16446	15452	14956	16695	15205	65	4750	500	9880	10	1	13050797	1861	33.47	1.08	12	2.76	426.00	13233.00	33869	20240402	-57.90	10332	20231205	38.02	33869	-57.90	20240402	14179	0.57	20240206	35400	-59.72	20240402	10800	32.04	20231205	7.19	N	092870	500	65 억	80585	N	N	169	N	N
152	20240805	100621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14570	-1380	5	-8.65	4044732030	270507	51.93	15400	15490	14570	20700	11170	15950	14952.13	0.62	-1545	17936	16942	16446	15452	14956	16695	15205	65	4750	500	9880	10	1	13050797	1902	34.20	1.10	12	2.07	426.00	13233.00	33869	20240402	-56.98	10332	20231205	41.02	33869	-56.98	20240402	14179	2.76	20240206	35400	-58.84	20240402	10800	34.91	20231205	7.19	N	092870	500	65 억	80585	N	N	169	N	N
153	20240805	090617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14920	-1030	5	-6.46	1140171090	75051	14.41	15400	15490	14860	20700	11170	15950	15191.17	0.62	10815	17936	16942	16446	15452	14956	16695	15205	65	4750	500	9880	10	1	13050797	1947	35.02	1.13	12	0.58	426.00	13233.00	33869	20240402	-55.95	10332	20231205	44.41	33869	-55.95	20240402	14179	5.23	20240206	35400	-57.85	20240402	10800	38.15	20231205	7.19	N	092870	500	65 억	80585	N	N	169	N	N
154	20240802	160612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15950	-1890	5	-10.59	8520246270	509764	92.41	17200	17440	15950	23150	12490	17840	16716.53	0.74	-17139	19713	18776	18253	17316	16793	18515	17055	65	5310	500	11060	10	1	13050797	2082	37.44	1.21	12	3.91	426.00	13233.00	33869	20240402	-52.91	10332	20231205	54.37	33869	-52.91	20240402	14179	12.49	20240206	35400	-54.94	20240402	10800	47.69	20231205	7.15	N	092870	500	65 억	96866	N	N	169	N	N
155	20240802	150610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16050	-1790	5	-10.03	7671540790	456711	82.79	17200	17440	16010	23150	12490	17840	16797.28	0.74	-21468	19713	18776	18253	17316	16793	18515	17055	65	5310	500	11060	10	1	13050797	2095	37.68	1.21	12	3.50	426.00	13233.00	33869	20240402	-52.61	10332	20231205	55.34	33869	-52.61	20240402	14179	13.20	20240206	35400	-54.66	20240402	10800	48.61	20231205	7.15	N	092870	500	65 억	96866	N	N	131	N	N
156	20240802	140615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16690	-1150	5	-6.45	5926272980	349384	63.34	17200	17440	16610	23150	12490	17840	16961.97	0.74	-26154	19713	18776	18253	17316	16793	18515	17055	65	5310	500	11060	10	1	13050797	2178	39.18	1.26	12	2.68	426.00	13233.00	33869	20240402	-50.72	10332	20231205	61.54	33869	-50.72	20240402	14179	17.71	20240206	35400	-52.85	20240402	10800	54.54	20231205	7.15	N	092870	500	65 억	96866	N	N	131	N	N
157	20240802	130613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16770	-1070	5	-6.00	5176609170	304634	55.22	17200	17440	16610	23150	12490	17840	16992.78	0.74	-22665	19713	18776	18253	17316	16793	18515	17055	65	5310	500	11060	10	1	13050797	2189	39.37	1.27	12	2.33	426.00	13233.00	33869	20240402	-50.49	10332	20231205	62.31	33869	-50.49	20240402	14179	18.27	20240206	35400	-52.63	20240402	10800	55.28	20231205	7.15	N	092870	500	65 억	96866	N	N	131	N	N
158	20240802	120614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16780	-1060	5	-5.94	4810217810	282765	51.26	17200	17440	16610	23150	12490	17840	17011.26	0.74	-22247	19713	18776	18253	17316	16793	18515	17055	65	5310	500	11060	10	1	13050797	2190	39.39	1.27	12	2.17	426.00	13233.00	33869	20240402	-50.46	10332	20231205	62.41	33869	-50.46	20240402	14179	18.34	20240206	35400	-52.60	20240402	10800	55.37	20231205	7.15	N	092870	500	65 억	96866	N	N	131	N	N
159	20240802	110614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16830	-1010	5	-5.66	4022822200	235772	42.74	17200	17440	16810	23150	12490	17840	17062.22	0.74	-21733	19713	18776	18253	17316	16793	18515	17055	65	5310	500	11060	10	1	13050797	2196	39.51	1.27	12	1.81	426.00	13233.00	33869	20240402	-50.31	10332	20231205	62.89	33869	-50.31	20240402	14179	18.70	20240206	35400	-52.46	20240402	10800	55.83	20231205	7.15	N	092870	500	65 억	96866	N	N	131	N	N
160	20240802	100609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17030	-810	5	-4.54	2978356190	173986	31.54	17200	17440	16920	23150	12490	17840	17118.22	0.74	-15426	19713	18776	18253	17316	16793	18515	17055	65	5310	500	11060	10	1	13050797	2223	39.98	1.29	12	1.33	426.00	13233.00	33869	20240402	-49.72	10332	20231205	64.83	33869	-49.72	20240402	14179	20.11	20240206	35400	-51.89	20240402	10800	57.69	20231205	7.15	N	092870	500	65 억	96866	N	N	131	N	N
161	20240802	090615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17300	-540	5	-3.03	841495240	48798	8.85	17200	17440	17110	23150	12490	17840	17244.02	0.74	786	19713	18776	18253	17316	16793	18515	17055	65	5310	500	11060	10	1	13050797	2258	40.61	1.31	12	0.37	426.00	13233.00	33869	20240402	-48.92	10332	20231205	67.44	33869	-48.92	20240402	14179	22.01	20240206	35400	-51.13	20240402	10800	60.19	20231205	7.15	N	092870	500	65 억	96866	N	N	131	N	N
162	20240801	160608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17840	-510	5	-2.78	10028953020	545260	66.96	19150	19190	17730	23850	12850	18350	18394.14	1.22	-63282	19403	18876	18073	17546	16743	19140	17810	65	5500	500	11370	10	1	13050797	2328	41.88	1.35	12	4.18	426.00	13233.00	33869	20240402	-47.33	10332	20231205	72.67	33869	-47.33	20240402	14179	25.82	20240206	35400	-49.60	20240402	10800	65.19	20231205	7.10	N	092870	500	65 억	159757	N	N	131	N	N
163	20240801	150627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17900	-450	5	-2.45	9015536720	488341	59.97	19150	19190	17890	23850	12850	18350	18461.59	1.22	-56238	19403	18876	18073	17546	16743	19140	17810	65	5500	500	11370	10	1	13050797	2336	42.02	1.35	12	3.74	426.00	13233.00	33869	20240402	-47.15	10332	20231205	73.25	33869	-47.15	20240402	14179	26.24	20240206	35400	-49.44	20240402	10800	65.74	20231205	7.10	N	092870	500	65 억	159757	N	N	285	N	N
164	20240801	140620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18170	-180	5	-0.98	7877408450	425215	52.22	19150	19190	18060	23850	12850	18350	18525.76	1.22	-38645	19403	18876	18073	17546	16743	19140	17810	65	5500	500	11370	10	1	13050797	2371	42.65	1.37	12	3.26	426.00	13233.00	33869	20240402	-46.35	10332	20231205	75.86	33869	-46.35	20240402	14179	28.15	20240206	35400	-48.67	20240402	10800	68.24	20231205	7.10	N	092870	500	65 억	159757	N	N	285	N	N
165	20240801	130611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	-100	5	-0.54	7502868270	404647	49.69	19150	19190	18060	23850	12850	18350	18541.82	1.22	-33858	19403	18876	18073	17546	16743	19140	17810	65	5500	500	11370	10	1	13050797	2382	42.84	1.38	12	3.10	426.00	13233.00	33869	20240402	-46.12	10332	20231205	76.64	33869	-46.12	20240402	14179	28.71	20240206	35400	-48.45	20240402	10800	68.98	20231205	7.10	N	092870	500	65 억	159757	N	N	285	N	N
166	20240801	120616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	-120	5	-0.65	7242710830	390390	47.94	19150	19190	18060	23850	12850	18350	18552.57	1.22	-32783	19403	18876	18073	17546	16743	19140	17810	65	5500	500	11370	10	1	13050797	2379	42.79	1.38	12	2.99	426.00	13233.00	33869	20240402	-46.17	10332	20231205	76.44	33869	-46.17	20240402	14179	28.57	20240206	35400	-48.50	20240402	10800	68.80	20231205	7.10	N	092870	500	65 억	159757	N	N	285	N	N
167	20240801	110616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18170	-180	5	-0.98	6992563460	376687	46.26	19150	19190	18060	23850	12850	18350	18563.40	1.22	-30302	19403	18876	18073	17546	16743	19140	17810	65	5500	500	11370	10	1	13050797	2371	42.65	1.37	12	2.89	426.00	13233.00	33869	20240402	-46.35	10332	20231205	75.86	33869	-46.35	20240402	14179	28.15	20240206	35400	-48.67	20240402	10800	68.24	20231205	7.10	N	092870	500	65 억	159757	N	N	285	N	N
168	20240801	100613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	80	2	0.44	5408584030	289735	35.58	19150	19190	18320	23850	12850	18350	18667.48	1.22	-24161	19403	18876	18073	17546	16743	19140	17810	65	5500	500	11370	10	1	13050797	2405	43.26	1.39	12	2.22	426.00	13233.00	33869	20240402	-45.58	10332	20231205	78.38	33869	-45.58	20240402	14179	29.98	20240206	35400	-47.94	20240402	10800	70.65	20231205	7.10	N	092870	500	65 억	159757	N	N	285	N	N
169	20240801	090605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18700	350	2	1.91	2806972460	148770	18.27	19150	19190	18550	23850	12850	18350	18868.30	1.22	-13286	19403	18876	18073	17546	16743	19140	17810	65	5500	500	11370	10	1	13050797	2440	43.90	1.41	12	1.14	426.00	13233.00	33869	20240402	-44.79	10332	20231205	80.99	33869	-44.79	20240402	14179	31.89	20240206	35400	-47.18	20240402	10800	73.15	20231205	7.10	N	092870	500	65 억	159757	N	N	285	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History