KissMeData/101000/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-35	5	-1.53	421994175	187865	157.68	2250	2310	2220	2980	1610	2295	2246.26	0.00	9224	2428	2361	2308	2241	2188	2335	2215	151	685	500	1370	5	1	30149619	681	11.36	2.71	12	0.62	199.00	833.00	4225	20240327	-46.51	1896	20240502	19.20	4225	-46.51	20240327	1896	19.20	20240502	4225	-46.51	20240327	1896	19.20	20240502	1.20	N	101000	500	150 억	0	N	N	N	N
3	20240830	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-40	5	-1.74	394958090	175882	147.63	2250	2310	2220	2980	1610	2295	2245.59	0.00	9896	2428	2361	2308	2241	2188	2335	2215	151	685	500	1370	5	1	30149619	680	11.33	2.71	12	0.58	199.00	833.00	4225	20240327	-46.63	1896	20240502	18.93	4225	-46.63	20240327	1896	18.93	20240502	4225	-46.63	20240327	1896	18.93	20240502	1.20	N	101000	500	150 억	0	N	N	N	N
4	20240830	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-45	5	-1.96	367437475	163702	137.40	2250	2310	2220	2980	1610	2295	2244.55	0.00	7065	2428	2361	2308	2241	2188	2335	2215	151	685	500	1370	5	1	30149619	678	11.31	2.70	12	0.54	199.00	833.00	4225	20240327	-46.75	1896	20240502	18.67	4225	-46.75	20240327	1896	18.67	20240502	4225	-46.75	20240327	1896	18.67	20240502	1.20	N	101000	500	150 억	0	N	N	N	N
5	20240830	130744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-45	5	-1.96	356051455	158614	133.13	2250	2310	2220	2980	1610	2295	2244.77	0.00	6535	2428	2361	2308	2241	2188	2335	2215	151	685	500	1370	5	1	30149619	678	11.31	2.70	12	0.53	199.00	833.00	4225	20240327	-46.75	1896	20240502	18.67	4225	-46.75	20240327	1896	18.67	20240502	4225	-46.75	20240327	1896	18.67	20240502	1.20	N	101000	500	150 억	0	N	N	N	N
6	20240830	120747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-45	5	-1.96	341644060	152183	127.73	2250	2310	2220	2980	1610	2295	2244.96	0.00	5858	2428	2361	2308	2241	2188	2335	2215	151	685	500	1370	5	1	30149619	678	11.31	2.70	12	0.50	199.00	833.00	4225	20240327	-46.75	1896	20240502	18.67	4225	-46.75	20240327	1896	18.67	20240502	4225	-46.75	20240327	1896	18.67	20240502	1.20	N	101000	500	150 억	0	N	N	N	N
7	20240830	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-50	5	-2.18	239120600	106227	89.16	2250	2310	2230	2980	1610	2295	2251.03	0.00	6528	2428	2361	2308	2241	2188	2335	2215	151	685	500	1370	5	1	30149619	677	11.28	2.70	12	0.35	199.00	833.00	4225	20240327	-46.86	1896	20240502	18.41	4225	-46.86	20240327	1896	18.41	20240502	4225	-46.86	20240327	1896	18.41	20240502	1.20	N	101000	500	150 억	0	N	N	N	N
8	20240830	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-65	5	-2.83	165465290	73368	61.58	2250	2310	2230	2980	1610	2295	2255.28	0.00	10978	2428	2361	2308	2241	2188	2335	2215	151	685	500	1370	5	1	30149619	672	11.21	2.68	12	0.24	199.00	833.00	4225	20240327	-47.22	1896	20240502	17.62	4225	-47.22	20240327	1896	17.62	20240502	4225	-47.22	20240327	1896	17.62	20240502	1.20	N	101000	500	150 억	0	N	N	N	N
9	20240830	090753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-25	5	-1.09	32632635	14484	12.16	2250	2290	2235	2980	1610	2295	2253.01	0.00	2612	2428	2361	2308	2241	2188	2335	2215	151	685	500	1370	5	1	30149619	684	11.41	2.73	12	0.05	199.00	833.00	4225	20240327	-46.27	1896	20240502	19.73	4225	-46.27	20240327	1896	19.73	20240502	4225	-46.27	20240327	1896	19.73	20240502	1.20	N	101000	500	150 억	0	N	N	N	N
10	20240829	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-45	5	-1.92	251361975	109668	81.14	2300	2375	2255	3040	1640	2340	2292.02	0.00	-10980	2520	2430	2345	2255	2170	2475	2300	151	700	500	1400	5	1	30149619	692	11.53	2.76	12	0.36	199.00	833.00	4225	20240327	-45.68	1896	20240502	21.04	4225	-45.68	20240327	1896	21.04	20240502	4225	-45.68	20240327	1896	21.04	20240502	1.30	N	101000	500	150 억	0	N	N	N	N
11	20240829	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-50	5	-2.14	238475425	104033	76.97	2300	2375	2255	3040	1640	2340	2292.31	0.00	-9883	2520	2430	2345	2255	2170	2475	2300	151	700	500	1400	5	1	30149619	690	11.51	2.75	12	0.35	199.00	833.00	4225	20240327	-45.80	1896	20240502	20.78	4225	-45.80	20240327	1896	20.78	20240502	4225	-45.80	20240327	1896	20.78	20240502	1.30	N	101000	500	150 억	0	N	N	N	N
12	20240829	140801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-45	5	-1.92	221605870	96614	71.48	2300	2375	2255	3040	1640	2340	2293.72	0.00	-10636	2520	2430	2345	2255	2170	2475	2300	151	700	500	1400	5	1	30149619	692	11.53	2.76	12	0.32	199.00	833.00	4225	20240327	-45.68	1896	20240502	21.04	4225	-45.68	20240327	1896	21.04	20240502	4225	-45.68	20240327	1896	21.04	20240502	1.30	N	101000	500	150 억	0	N	N	N	N
13	20240829	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-60	5	-2.56	199455085	86896	64.29	2300	2375	2255	3040	1640	2340	2295.33	0.00	-5279	2520	2430	2345	2255	2170	2475	2300	151	700	500	1400	5	1	30149619	687	11.46	2.74	12	0.29	199.00	833.00	4225	20240327	-46.04	1896	20240502	20.25	4225	-46.04	20240327	1896	20.25	20240502	4225	-46.04	20240327	1896	20.25	20240502	1.30	N	101000	500	150 억	0	N	N	N	N
14	20240829	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-40	5	-1.71	162364380	70609	52.24	2300	2375	2255	3040	1640	2340	2299.49	0.00	-526	2520	2430	2345	2255	2170	2475	2300	151	700	500	1400	5	1	30149619	693	11.56	2.76	12	0.23	199.00	833.00	4225	20240327	-45.56	1896	20240502	21.31	4225	-45.56	20240327	1896	21.31	20240502	4225	-45.56	20240327	1896	21.31	20240502	1.30	N	101000	500	150 억	0	N	N	N	N
15	20240829	110801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-65	5	-2.78	150359995	65347	48.35	2300	2375	2255	3040	1640	2340	2300.95	0.00	-1054	2520	2430	2345	2255	2170	2475	2300	151	700	500	1400	5	1	30149619	686	11.43	2.73	12	0.22	199.00	833.00	4225	20240327	-46.15	1896	20240502	19.99	4225	-46.15	20240327	1896	19.99	20240502	4225	-46.15	20240327	1896	19.99	20240502	1.30	N	101000	500	150 억	0	N	N	N	N
16	20240829	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-20	5	-0.85	78039215	33667	24.91	2300	2375	2295	3040	1640	2340	2317.97	0.00	-650	2520	2430	2345	2255	2170	2475	2300	151	700	500	1400	5	1	30149619	699	11.66	2.79	12	0.11	199.00	833.00	4225	20240327	-45.09	1896	20240502	22.36	4225	-45.09	20240327	1896	22.36	20240502	4225	-45.09	20240327	1896	22.36	20240502	1.30	N	101000	500	150 억	0	N	N	N	N
17	20240829	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-15	5	-0.64	19570780	8439	6.24	2300	2375	2300	3040	1640	2340	2319.09	0.00	-1946	2520	2430	2345	2255	2170	2475	2300	151	700	500	1400	5	1	30149619	701	11.68	2.79	12	0.03	199.00	833.00	4225	20240327	-44.97	1896	20240502	22.63	4225	-44.97	20240327	1896	22.63	20240502	4225	-44.97	20240327	1896	22.63	20240502	1.30	N	101000	500	150 억	0	N	N	N	N
18	20240828	160735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	15	2	0.65	315636300	134934	108.39	2300	2435	2260	3020	1630	2325	2339.21	0.00	25691	2485	2405	2340	2260	2195	2372	2227	151	695	500	1390	5	1	30149619	706	11.76	2.81	12	0.45	199.00	833.00	4225	20240327	-44.62	1896	20240502	23.42	4225	-44.62	20240327	1896	23.42	20240502	4225	-44.62	20240327	1896	23.42	20240502	1.21	N	101000	500	150 억	0	N	N	N	N
19	20240828	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-5	5	-0.22	283090300	120945	97.15	2300	2435	2260	3020	1630	2325	2340.67	0.00	22356	2485	2405	2340	2260	2195	2372	2227	151	695	500	1390	5	1	30149619	699	11.66	2.79	12	0.40	199.00	833.00	4225	20240327	-45.09	1896	20240502	22.36	4225	-45.09	20240327	1896	22.36	20240502	4225	-45.09	20240327	1896	22.36	20240502	1.21	N	101000	500	150 억	0	N	N	N	N
20	20240828	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	30	2	1.29	235217810	100353	80.61	2300	2435	2260	3020	1630	2325	2343.93	0.00	18175	2485	2405	2340	2260	2195	2372	2227	151	695	500	1390	5	1	30149619	710	11.83	2.83	12	0.33	199.00	833.00	4225	20240327	-44.26	1896	20240502	24.21	4225	-44.26	20240327	1896	24.21	20240502	4225	-44.26	20240327	1896	24.21	20240502	1.21	N	101000	500	150 억	0	N	N	N	N
21	20240828	130738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	20	2	0.86	217014335	92606	74.39	2300	2435	2260	3020	1630	2325	2343.45	0.00	15755	2485	2405	2340	2260	2195	2372	2227	151	695	500	1390	5	1	30149619	707	11.78	2.82	12	0.31	199.00	833.00	4225	20240327	-44.50	1896	20240502	23.68	4225	-44.50	20240327	1896	23.68	20240502	4225	-44.50	20240327	1896	23.68	20240502	1.21	N	101000	500	150 억	0	N	N	N	N
22	20240828	120737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	40	2	1.72	166103960	70831	56.90	2300	2435	2260	3020	1630	2325	2345.12	0.00	10861	2485	2405	2340	2260	2195	2372	2227	151	695	500	1390	5	1	30149619	713	11.88	2.84	12	0.23	199.00	833.00	4225	20240327	-44.02	1896	20240502	24.74	4225	-44.02	20240327	1896	24.74	20240502	4225	-44.02	20240327	1896	24.74	20240502	1.21	N	101000	500	150 억	0	N	N	N	N
23	20240828	110737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	50	2	2.15	139795470	59677	47.94	2300	2435	2260	3020	1630	2325	2342.58	0.00	10724	2485	2405	2340	2260	2195	2372	2227	151	695	500	1390	5	1	30149619	716	11.93	2.85	12	0.20	199.00	833.00	4225	20240327	-43.79	1896	20240502	25.26	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1896	25.26	20240502	1.21	N	101000	500	150 억	0	N	N	N	N
24	20240828	100805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	45	2	1.94	101980760	43849	35.22	2300	2435	2260	3020	1630	2325	2325.73	0.00	8555	2485	2405	2340	2260	2195	2372	2227	151	695	500	1390	5	1	30149619	715	11.91	2.85	12	0.15	199.00	833.00	4225	20240327	-43.91	1896	20240502	25.00	4225	-43.91	20240327	1896	25.00	20240502	4225	-43.91	20240327	1896	25.00	20240502	1.21	N	101000	500	150 억	0	N	N	N	N
25	20240828	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	10	2	0.43	45833190	20171	16.20	2300	2335	2260	3020	1630	2325	2271.84	0.00	10932	2485	2405	2340	2260	2195	2372	2227	151	695	500	1390	5	1	30149619	704	11.73	2.80	12	0.07	199.00	833.00	4225	20240327	-44.73	1896	20240502	23.15	4225	-44.73	20240327	1896	23.15	20240502	4225	-44.73	20240327	1896	23.15	20240502	1.21	N	101000	500	150 억	0	N	N	N	N
26	20240827	160734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-50	5	-2.11	280968290	118907	87.20	2375	2420	2275	3085	1665	2375	2362.93	0.00	-16761	2555	2465	2400	2310	2245	2510	2355	151	710	500	1420	5	1	30149619	701	11.68	2.79	12	0.39	199.00	833.00	4225	20240327	-44.97	1896	20240502	22.63	4225	-44.97	20240327	1896	22.63	20240502	4225	-44.97	20240327	1896	22.63	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
27	20240827	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	-45	5	-1.89	217815070	91588	67.17	2375	2420	2310	3085	1665	2375	2378.21	0.00	-14067	2555	2465	2400	2310	2245	2510	2355	151	710	500	1420	5	1	30149619	702	11.71	2.80	12	0.30	199.00	833.00	4225	20240327	-44.85	1896	20240502	22.89	4225	-44.85	20240327	1896	22.89	20240502	4225	-44.85	20240327	1896	22.89	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
28	20240827	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-5	5	-0.21	140556190	58709	43.05	2375	2420	2335	3085	1665	2375	2394.12	0.00	-11282	2555	2465	2400	2310	2245	2510	2355	151	710	500	1420	5	1	30149619	715	11.91	2.85	12	0.19	199.00	833.00	4225	20240327	-43.91	1896	20240502	25.00	4225	-43.91	20240327	1896	25.00	20240502	4225	-43.91	20240327	1896	25.00	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
29	20240827	130742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	35	2	1.47	94156360	39327	28.84	2375	2420	2335	3085	1665	2375	2394.19	0.00	-9942	2555	2465	2400	2310	2245	2510	2355	151	710	500	1420	5	1	30149619	727	12.11	2.89	12	0.13	199.00	833.00	4225	20240327	-42.96	1896	20240502	27.11	4225	-42.96	20240327	1896	27.11	20240502	4225	-42.96	20240327	1896	27.11	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
30	20240827	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	10	2	0.42	71050540	29683	21.77	2375	2420	2335	3085	1665	2375	2393.64	0.00	-8136	2555	2465	2400	2310	2245	2510	2355	151	710	500	1420	5	1	30149619	719	11.98	2.86	12	0.10	199.00	833.00	4225	20240327	-43.55	1896	20240502	25.79	4225	-43.55	20240327	1896	25.79	20240502	4225	-43.55	20240327	1896	25.79	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
31	20240827	110741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	20	2	0.84	55248665	23008	16.87	2375	2420	2335	3085	1665	2375	2401.28	0.00	-6021	2555	2465	2400	2310	2245	2510	2355	151	710	500	1420	5	1	30149619	722	12.04	2.88	12	0.08	199.00	833.00	4225	20240327	-43.31	1896	20240502	26.32	4225	-43.31	20240327	1896	26.32	20240502	4225	-43.31	20240327	1896	26.32	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
32	20240827	100739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	40	2	1.68	32692130	13626	9.99	2375	2420	2335	3085	1665	2375	2399.25	0.00	-3339	2555	2465	2400	2310	2245	2510	2355	151	710	500	1420	5	1	30149619	728	12.14	2.90	12	0.05	199.00	833.00	4225	20240327	-42.84	1896	20240502	27.37	4225	-42.84	20240327	1896	27.37	20240502	4225	-42.84	20240327	1896	27.37	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
33	20240827	090739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	20	2	0.84	4131435	1736	1.27	2375	2395	2335	3085	1665	2375	2379.86	0.00	-1021	2555	2465	2400	2310	2245	2510	2355	151	710	500	1420	5	1	30149619	722	12.04	2.88	12	0.01	199.00	833.00	4225	20240327	-43.31	1896	20240502	26.32	4225	-43.31	20240327	1896	26.32	20240502	4225	-43.31	20240327	1896	26.32	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
34	20240826	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-25	5	-1.04	322681800	135326	108.10	2370	2490	2335	3120	1680	2400	2384.48	0.00	-11073	2606	2502	2416	2312	2226	2460	2270	151	720	500	1440	5	1	30149619	716	11.93	2.85	12	0.45	199.00	833.00	4225	20240327	-43.79	1896	20240502	25.26	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1896	25.26	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
35	20240826	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-15	5	-0.62	309220370	129649	103.57	2370	2490	2335	3120	1680	2400	2385.06	0.00	-10985	2606	2502	2416	2312	2226	2460	2270	151	720	500	1440	5	1	30149619	719	11.98	2.86	12	0.43	199.00	833.00	4225	20240327	-43.55	1896	20240502	25.79	4225	-43.55	20240327	1896	25.79	20240502	4225	-43.55	20240327	1896	25.79	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
36	20240826	140736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-10	5	-0.42	294608455	123519	98.67	2370	2490	2335	3120	1680	2400	2385.13	0.00	-10632	2606	2502	2416	2312	2226	2460	2270	151	720	500	1440	5	1	30149619	721	12.01	2.87	12	0.41	199.00	833.00	4225	20240327	-43.43	1896	20240502	26.05	4225	-43.43	20240327	1896	26.05	20240502	4225	-43.43	20240327	1896	26.05	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
37	20240826	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-10	5	-0.42	287720035	120629	96.36	2370	2490	2335	3120	1680	2400	2385.16	0.00	-10531	2606	2502	2416	2312	2226	2460	2270	151	720	500	1440	5	1	30149619	721	12.01	2.87	12	0.40	199.00	833.00	4225	20240327	-43.43	1896	20240502	26.05	4225	-43.43	20240327	1896	26.05	20240502	4225	-43.43	20240327	1896	26.05	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
38	20240826	120734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	0	3	0.00	205119510	85925	68.64	2370	2490	2335	3120	1680	2400	2387.19	0.00	-13945	2606	2502	2416	2312	2226	2460	2270	151	720	500	1440	5	1	30149619	724	12.06	2.88	12	0.28	199.00	833.00	4225	20240327	-43.20	1896	20240502	26.58	4225	-43.20	20240327	1896	26.58	20240502	4225	-43.20	20240327	1896	26.58	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
39	20240826	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	10	2	0.42	177995315	74646	59.63	2370	2490	2335	3120	1680	2400	2384.53	0.00	-13924	2606	2502	2416	2312	2226	2460	2270	151	720	500	1440	5	1	30149619	727	12.11	2.89	12	0.25	199.00	833.00	4225	20240327	-42.96	1896	20240502	27.11	4225	-42.96	20240327	1896	27.11	20240502	4225	-42.96	20240327	1896	27.11	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
40	20240826	100738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-20	5	-0.83	98133270	41098	32.83	2370	2490	2335	3120	1680	2400	2387.79	0.00	-12470	2606	2502	2416	2312	2226	2460	2270	151	720	500	1440	5	1	30149619	718	11.96	2.86	12	0.14	199.00	833.00	4225	20240327	-43.67	1896	20240502	25.53	4225	-43.67	20240327	1896	25.53	20240502	4225	-43.67	20240327	1896	25.53	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
41	20240826	090733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	15	2	0.62	31715330	13143	10.50	2370	2490	2365	3120	1680	2400	2413.10	0.00	-3570	2606	2502	2416	2312	2226	2460	2270	151	720	500	1440	5	1	30149619	728	12.14	2.90	12	0.04	199.00	833.00	4225	20240327	-42.84	1896	20240502	27.37	4225	-42.84	20240327	1896	27.37	20240502	4225	-42.84	20240327	1896	27.37	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
42	20240823	160730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-60	5	-2.44	298584260	124360	97.67	2440	2520	2330	3195	1725	2460	2400.99	0.06	-31297	2653	2556	2473	2376	2293	2515	2335	151	735	500	1470	5	1	30149619	724	12.06	2.88	12	0.41	199.00	833.00	4225	20240327	-43.20	1896	20240502	26.58	4225	-43.20	20240327	1896	26.58	20240502	4225	-43.20	20240327	1896	26.58	20240502	1.11	N	101000	500	150 억	18103	N	N	N	N
43	20240823	150737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-90	5	-3.66	269053770	112001	87.97	2440	2520	2330	3195	1725	2460	2402.24	0.06	-27926	2653	2556	2473	2376	2293	2515	2335	151	735	500	1470	5	1	30149619	715	11.91	2.85	12	0.37	199.00	833.00	4225	20240327	-43.91	1896	20240502	25.00	4225	-43.91	20240327	1896	25.00	20240502	4225	-43.91	20240327	1896	25.00	20240502	1.11	N	101000	500	150 억	18103	N	N	N	N
44	20240823	140735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	-95	5	-3.86	259187630	107810	84.67	2440	2520	2330	3195	1725	2460	2404.11	0.06	-27453	2653	2556	2473	2376	2293	2515	2335	151	735	500	1470	5	1	30149619	713	11.88	2.84	12	0.36	199.00	833.00	4225	20240327	-44.02	1896	20240502	24.74	4225	-44.02	20240327	1896	24.74	20240502	4225	-44.02	20240327	1896	24.74	20240502	1.11	N	101000	500	150 억	18103	N	N	N	N
45	20240823	130735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-100	5	-4.07	248667055	103360	81.18	2440	2520	2330	3195	1725	2460	2405.83	0.06	-27196	2653	2556	2473	2376	2293	2515	2335	151	735	500	1470	5	1	30149619	712	11.86	2.83	12	0.34	199.00	833.00	4225	20240327	-44.14	1896	20240502	24.47	4225	-44.14	20240327	1896	24.47	20240502	4225	-44.14	20240327	1896	24.47	20240502	1.11	N	101000	500	150 억	18103	N	N	N	N
46	20240823	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-70	5	-2.85	168606640	69366	54.48	2440	2520	2350	3195	1725	2460	2430.68	0.06	-21848	2653	2556	2473	2376	2293	2515	2335	151	735	500	1470	5	1	30149619	721	12.01	2.87	12	0.23	199.00	833.00	4225	20240327	-43.43	1896	20240502	26.05	4225	-43.43	20240327	1896	26.05	20240502	4225	-43.43	20240327	1896	26.05	20240502	1.11	N	101000	500	150 억	18103	N	N	N	N
47	20240823	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-45	5	-1.83	146904485	60260	47.33	2440	2520	2390	3195	1725	2460	2437.84	0.06	-20284	2653	2556	2473	2376	2293	2515	2335	151	735	500	1470	5	1	30149619	728	12.14	2.90	12	0.20	199.00	833.00	4225	20240327	-42.84	1896	20240502	27.37	4225	-42.84	20240327	1896	27.37	20240502	4225	-42.84	20240327	1896	27.37	20240502	1.11	N	101000	500	150 억	18103	N	N	N	N
48	20240823	100734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-20	5	-0.81	90559845	36952	29.02	2440	2520	2410	3195	1725	2460	2450.74	0.06	-10637	2653	2556	2473	2376	2293	2515	2335	151	735	500	1470	5	1	30149619	736	12.26	2.93	12	0.12	199.00	833.00	4225	20240327	-42.25	1896	20240502	28.69	4225	-42.25	20240327	1896	28.69	20240502	4225	-42.25	20240327	1896	28.69	20240502	1.11	N	101000	500	150 억	18103	N	N	N	N
49	20240823	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-5	5	-0.20	20419635	8443	6.63	2440	2460	2410	3195	1725	2460	2418.53	0.06	152	2653	2556	2473	2376	2293	2515	2335	151	735	500	1470	5	1	30149619	740	12.34	2.95	12	0.03	199.00	833.00	4225	20240327	-41.89	1896	20240502	29.48	4225	-41.89	20240327	1896	29.48	20240502	4225	-41.89	20240327	1896	29.48	20240502	1.11	N	101000	500	150 억	18103	N	N	N	N
50	20240822	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-45	5	-1.80	312421960	127315	51.11	2505	2570	2390	3255	1755	2505	2453.93	0.13	-22309	2691	2597	2431	2337	2171	2645	2385	151	750	500	1500	5	1	30149619	742	12.36	2.95	12	0.42	199.00	833.00	4225	20240327	-41.78	1896	20240502	29.75	4225	-41.78	20240327	1896	29.75	20240502	4225	-41.78	20240327	1896	29.75	20240502	1.13	N	101000	500	150 억	40159	N	N	N	N
51	20240822	150735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-30	5	-1.20	295761615	120553	48.40	2505	2570	2390	3255	1755	2505	2453.37	0.13	-21077	2691	2597	2431	2337	2171	2645	2385	151	750	500	1500	5	1	30149619	746	12.44	2.97	12	0.40	199.00	833.00	4225	20240327	-41.42	1896	20240502	30.54	4225	-41.42	20240327	1896	30.54	20240502	4225	-41.42	20240327	1896	30.54	20240502	1.13	N	101000	500	150 억	40159	N	N	N	N
52	20240822	140736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-45	5	-1.80	290234790	118316	47.50	2505	2570	2390	3255	1755	2505	2453.05	0.13	-20211	2691	2597	2431	2337	2171	2645	2385	151	750	500	1500	5	1	30149619	742	12.36	2.95	12	0.39	199.00	833.00	4225	20240327	-41.78	1896	20240502	29.75	4225	-41.78	20240327	1896	29.75	20240502	4225	-41.78	20240327	1896	29.75	20240502	1.13	N	101000	500	150 억	40159	N	N	N	N
53	20240822	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-40	5	-1.60	260580240	106253	42.66	2505	2570	2390	3255	1755	2505	2452.45	0.13	-18939	2691	2597	2431	2337	2171	2645	2385	151	750	500	1500	5	1	30149619	743	12.39	2.96	12	0.35	199.00	833.00	4225	20240327	-41.66	1896	20240502	30.01	4225	-41.66	20240327	1896	30.01	20240502	4225	-41.66	20240327	1896	30.01	20240502	1.13	N	101000	500	150 억	40159	N	N	N	N
54	20240822	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-30	5	-1.20	253356200	103318	41.48	2505	2570	2390	3255	1755	2505	2452.20	0.13	-18826	2691	2597	2431	2337	2171	2645	2385	151	750	500	1500	5	1	30149619	746	12.44	2.97	12	0.34	199.00	833.00	4225	20240327	-41.42	1896	20240502	30.54	4225	-41.42	20240327	1896	30.54	20240502	4225	-41.42	20240327	1896	30.54	20240502	1.13	N	101000	500	150 억	40159	N	N	N	N
55	20240822	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-40	5	-1.60	207440560	84755	34.03	2505	2570	2390	3255	1755	2505	2447.53	0.13	-20904	2691	2597	2431	2337	2171	2645	2385	151	750	500	1500	5	1	30149619	743	12.39	2.96	12	0.28	199.00	833.00	4225	20240327	-41.66	1896	20240502	30.01	4225	-41.66	20240327	1896	30.01	20240502	4225	-41.66	20240327	1896	30.01	20240502	1.13	N	101000	500	150 억	40159	N	N	N	N
56	20240822	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-70	5	-2.79	159839490	65403	26.26	2505	2570	2390	3255	1755	2505	2443.92	0.13	-16005	2691	2597	2431	2337	2171	2645	2385	151	750	500	1500	5	1	30149619	734	12.24	2.92	12	0.22	199.00	833.00	4225	20240327	-42.37	1896	20240502	28.43	4225	-42.37	20240327	1896	28.43	20240502	4225	-42.37	20240327	1896	28.43	20240502	1.13	N	101000	500	150 억	40159	N	N	N	N
57	20240822	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-35	5	-1.40	28060380	11325	4.55	2505	2570	2440	3255	1755	2505	2477.74	0.13	-2260	2691	2597	2431	2337	2171	2645	2385	151	750	500	1500	5	1	30149619	745	12.41	2.97	12	0.04	199.00	833.00	4225	20240327	-41.54	1896	20240502	30.27	4225	-41.54	20240327	1896	30.27	20240502	4225	-41.54	20240327	1896	30.27	20240502	1.13	N	101000	500	150 억	40159	N	N	N	N
58	20240821	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	195	2	8.44	590731275	245254	79.55	2310	2525	2265	3000	1620	2310	2406.37	0.12	3469	2553	2431	2358	2236	2163	2395	2200	151	690	500	1380	5	1	30149619	755	12.59	3.01	12	0.81	199.00	833.00	4225	20240327	-40.71	1896	20240502	32.12	4225	-40.71	20240327	1896	32.12	20240502	4225	-40.71	20240327	1896	32.12	20240502	1.07	N	101000	500	150 억	37020	N	N	N	N
59	20240821	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	165	2	7.14	521584770	217559	70.57	2310	2525	2265	3000	1620	2310	2397.44	0.12	474	2553	2431	2358	2236	2163	2395	2200	151	690	500	1380	5	1	30149619	746	12.44	2.97	12	0.72	199.00	833.00	4225	20240327	-41.42	1896	20240502	30.54	4225	-41.42	20240327	1896	30.54	20240502	4225	-41.42	20240327	1896	30.54	20240502	1.07	N	101000	500	150 억	37020	N	N	N	N
60	20240821	140730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	85	2	3.68	268749990	114731	37.22	2310	2400	2265	3000	1620	2310	2342.44	0.12	-17623	2553	2431	2358	2236	2163	2395	2200	151	690	500	1380	5	1	30149619	722	12.04	2.88	12	0.38	199.00	833.00	4225	20240327	-43.31	1896	20240502	26.32	4225	-43.31	20240327	1896	26.32	20240502	4225	-43.31	20240327	1896	26.32	20240502	1.07	N	101000	500	150 억	37020	N	N	N	N
61	20240821	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	50	2	2.16	217598475	93162	30.22	2310	2380	2265	3000	1620	2310	2335.70	0.12	-17615	2553	2431	2358	2236	2163	2395	2200	151	690	500	1380	5	1	30149619	712	11.86	2.83	12	0.31	199.00	833.00	4225	20240327	-44.14	1896	20240502	24.47	4225	-44.14	20240327	1896	24.47	20240502	4225	-44.14	20240327	1896	24.47	20240502	1.07	N	101000	500	150 억	37020	N	N	N	N
62	20240821	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	0	3	0.00	122510285	52854	17.14	2310	2360	2265	3000	1620	2310	2317.90	0.12	-9876	2553	2431	2358	2236	2163	2395	2200	151	690	500	1380	5	1	30149619	696	11.61	2.77	12	0.18	199.00	833.00	4225	20240327	-45.33	1896	20240502	21.84	4225	-45.33	20240327	1896	21.84	20240502	4225	-45.33	20240327	1896	21.84	20240502	1.07	N	101000	500	150 억	37020	N	N	N	N
63	20240821	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	10	2	0.43	101209675	43592	14.14	2310	2360	2265	3000	1620	2310	2321.75	0.12	-8360	2553	2431	2358	2236	2163	2395	2200	151	690	500	1380	5	1	30149619	699	11.66	2.79	12	0.14	199.00	833.00	4225	20240327	-45.09	1896	20240502	22.36	4225	-45.09	20240327	1896	22.36	20240502	4225	-45.09	20240327	1896	22.36	20240502	1.07	N	101000	500	150 억	37020	N	N	N	N
64	20240821	100738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	30	2	1.30	86472060	37230	12.08	2310	2360	2265	3000	1620	2310	2322.64	0.12	-7256	2553	2431	2358	2236	2163	2395	2200	151	690	500	1380	5	1	30149619	706	11.76	2.81	12	0.12	199.00	833.00	4225	20240327	-44.62	1896	20240502	23.42	4225	-44.62	20240327	1896	23.42	20240502	4225	-44.62	20240327	1896	23.42	20240502	1.07	N	101000	500	150 억	37020	N	N	N	N
65	20240821	090731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-10	5	-0.43	17112210	7462	2.42	2310	2335	2265	3000	1620	2310	2293.25	0.12	-4089	2553	2431	2358	2236	2163	2395	2200	151	690	500	1380	5	1	30149619	693	11.56	2.76	12	0.02	199.00	833.00	4225	20240327	-45.56	1896	20240502	21.31	4225	-45.56	20240327	1896	21.31	20240502	4225	-45.56	20240327	1896	21.31	20240502	1.07	N	101000	500	150 억	37020	N	N	N	N
66	20240820	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-80	5	-3.35	723727910	308280	114.26	2375	2480	2285	3105	1675	2390	2347.64	0.09	9378	2590	2490	2400	2300	2210	2540	2350	151	715	500	1430	5	1	30149619	696	11.61	2.77	12	1.02	199.00	833.00	4225	20240327	-45.33	1896	20240502	21.84	4225	-45.33	20240327	1896	21.84	20240502	4225	-45.33	20240327	1896	21.84	20240502	0.97	N	101000	500	150 억	27613	N	N	N	N
67	20240820	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-80	5	-3.35	686118875	291943	108.21	2375	2480	2285	3105	1675	2390	2350.18	0.09	10489	2590	2490	2400	2300	2210	2540	2350	151	715	500	1430	5	1	30149619	696	11.61	2.77	12	0.97	199.00	833.00	4225	20240327	-45.33	1896	20240502	21.84	4225	-45.33	20240327	1896	21.84	20240502	4225	-45.33	20240327	1896	21.84	20240502	0.97	N	101000	500	150 억	27613	N	N	N	N
68	20240820	140730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	-60	5	-2.51	424594950	179116	66.39	2375	2480	2305	3105	1675	2390	2370.50	0.09	-4472	2590	2490	2400	2300	2210	2540	2350	151	715	500	1430	5	1	30149619	702	11.71	2.80	12	0.59	199.00	833.00	4225	20240327	-44.85	1896	20240502	22.89	4225	-44.85	20240327	1896	22.89	20240502	4225	-44.85	20240327	1896	22.89	20240502	0.97	N	101000	500	150 억	27613	N	N	N	N
69	20240820	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-30	5	-1.26	249718715	104345	38.67	2375	2480	2355	3105	1675	2390	2393.20	0.09	-8556	2590	2490	2400	2300	2210	2540	2350	151	715	500	1430	5	1	30149619	712	11.86	2.83	12	0.35	199.00	833.00	4225	20240327	-44.14	1896	20240502	24.47	4225	-44.14	20240327	1896	24.47	20240502	4225	-44.14	20240327	1896	24.47	20240502	0.97	N	101000	500	150 억	27613	N	N	N	N
70	20240820	120729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	10	2	0.42	215322080	89853	33.30	2375	2480	2370	3105	1675	2390	2396.38	0.09	-4605	2590	2490	2400	2300	2210	2540	2350	151	715	500	1430	5	1	30149619	724	12.06	2.88	12	0.30	199.00	833.00	4225	20240327	-43.20	1896	20240502	26.58	4225	-43.20	20240327	1896	26.58	20240502	4225	-43.20	20240327	1896	26.58	20240502	0.97	N	101000	500	150 억	27613	N	N	N	N
71	20240820	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	25	2	1.05	179311155	74751	27.71	2375	2480	2370	3105	1675	2390	2398.78	0.09	-3852	2590	2490	2400	2300	2210	2540	2350	151	715	500	1430	5	1	30149619	728	12.14	2.90	12	0.25	199.00	833.00	4225	20240327	-42.84	1896	20240502	27.37	4225	-42.84	20240327	1896	27.37	20240502	4225	-42.84	20240327	1896	27.37	20240502	0.97	N	101000	500	150 억	27613	N	N	N	N
72	20240820	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	30	2	1.26	159995240	66728	24.73	2375	2480	2370	3105	1675	2390	2397.72	0.09	452	2590	2490	2400	2300	2210	2540	2350	151	715	500	1430	5	1	30149619	730	12.16	2.91	12	0.22	199.00	833.00	4225	20240327	-42.72	1896	20240502	27.64	4225	-42.72	20240327	1896	27.64	20240502	4225	-42.72	20240327	1896	27.64	20240502	0.97	N	101000	500	150 억	27613	N	N	N	N
73	20240820	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	20	2	0.84	17050890	7007	2.60	2375	2480	2375	3105	1675	2390	2433.41	0.09	-4061	2590	2490	2400	2300	2210	2540	2350	151	715	500	1430	5	1	30149619	727	12.11	2.89	12	0.02	199.00	833.00	4225	20240327	-42.96	1896	20240502	27.11	4225	-42.96	20240327	1896	27.11	20240502	4225	-42.96	20240327	1896	27.11	20240502	0.97	N	101000	500	150 억	27613	N	N	N	N
74	20240819	160717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	15	2	0.63	644107090	269751	103.01	2355	2500	2310	3085	1665	2375	2387.78	0.10	-3488	2605	2490	2380	2265	2155	2435	2210	151	710	500	1420	5	1	30149619	721	12.01	2.87	12	0.89	199.00	833.00	4225	20240327	-43.43	1896	20240502	26.05	4225	-43.43	20240327	1896	26.05	20240502	4225	-43.43	20240327	1896	26.05	20240502	0.97	N	101000	500	150 억	31069	N	N	N	N
75	20240819	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	10	2	0.42	611700755	256167	97.82	2355	2500	2310	3085	1665	2375	2387.90	0.10	-1719	2605	2490	2380	2265	2155	2435	2210	151	710	500	1420	5	1	30149619	719	11.98	2.86	12	0.85	199.00	833.00	4225	20240327	-43.55	1896	20240502	25.79	4225	-43.55	20240327	1896	25.79	20240502	4225	-43.55	20240327	1896	25.79	20240502	0.97	N	101000	500	150 억	31069	N	N	N	N
76	20240819	140726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	55	2	2.32	549458320	230209	87.91	2355	2500	2310	3085	1665	2375	2386.78	0.10	13115	2605	2490	2380	2265	2155	2435	2210	151	710	500	1420	5	1	30149619	733	12.21	2.92	12	0.76	199.00	833.00	4225	20240327	-42.49	1896	20240502	28.16	4225	-42.49	20240327	1896	28.16	20240502	4225	-42.49	20240327	1896	28.16	20240502	0.97	N	101000	500	150 억	31069	N	N	N	N
77	20240819	130721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	30	2	1.26	442706320	185521	70.85	2355	2500	2310	3085	1665	2375	2386.29	0.10	27714	2605	2490	2380	2265	2155	2435	2210	151	710	500	1420	5	1	30149619	725	12.09	2.89	12	0.62	199.00	833.00	4225	20240327	-43.08	1896	20240502	26.85	4225	-43.08	20240327	1896	26.85	20240502	4225	-43.08	20240327	1896	26.85	20240502	0.97	N	101000	500	150 억	31069	N	N	N	N
78	20240819	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	-10	5	-0.42	252822655	106815	40.79	2355	2420	2310	3085	1665	2375	2366.92	0.10	-13154	2605	2490	2380	2265	2155	2435	2210	151	710	500	1420	5	1	30149619	713	11.88	2.84	12	0.35	199.00	833.00	4225	20240327	-44.02	1896	20240502	24.74	4225	-44.02	20240327	1896	24.74	20240502	4225	-44.02	20240327	1896	24.74	20240502	0.97	N	101000	500	150 억	31069	N	N	N	N
79	20240819	110723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	0	3	0.00	200500430	84648	32.32	2355	2420	2310	3085	1665	2375	2368.64	0.10	-12733	2605	2490	2380	2265	2155	2435	2210	151	710	500	1420	5	1	30149619	716	11.93	2.85	12	0.28	199.00	833.00	4225	20240327	-43.79	1896	20240502	25.26	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1896	25.26	20240502	0.97	N	101000	500	150 억	31069	N	N	N	N
80	20240819	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-15	5	-0.63	115226575	48889	18.67	2355	2390	2310	3085	1665	2375	2356.90	0.10	-16070	2605	2490	2380	2265	2155	2435	2210	151	710	500	1420	5	1	30149619	712	11.86	2.83	12	0.16	199.00	833.00	4225	20240327	-44.14	1896	20240502	24.47	4225	-44.14	20240327	1896	24.47	20240502	4225	-44.14	20240327	1896	24.47	20240502	0.97	N	101000	500	150 억	31069	N	N	N	N
81	20240819	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-15	5	-0.63	3660480	1553	0.59	2355	2375	2350	3085	1665	2375	2357.04	0.10	427	2605	2490	2380	2265	2155	2435	2210	151	710	500	1420	5	1	30149619	712	11.86	2.83	12	0.01	199.00	833.00	4225	20240327	-44.14	1896	20240502	24.47	4225	-44.14	20240327	1896	24.47	20240502	4225	-44.14	20240327	1896	24.47	20240502	0.97	N	101000	500	150 억	31069	N	N	N	N
82	20240816	160717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-65	5	-2.66	624934805	261864	125.66	2450	2495	2270	3170	1710	2440	2386.53	0.26	-48812	2593	2516	2388	2311	2183	2555	2350	151	730	500	1460	5	1	30149619	716	11.93	2.85	12	0.87	199.00	833.00	4225	20240327	-43.79	1881	20230809	26.26	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1896	25.26	20240502	0.99	N	101000	500	150 억	79073	N	N	N	N
83	20240816	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-55	5	-2.25	594858760	249129	119.55	2450	2495	2270	3170	1710	2440	2387.75	0.26	-46367	2593	2516	2388	2311	2183	2555	2350	151	730	500	1460	5	1	30149619	719	11.98	2.86	12	0.83	199.00	833.00	4225	20240327	-43.55	1881	20230809	26.79	4225	-43.55	20240327	1896	25.79	20240502	4225	-43.55	20240327	1896	25.79	20240502	0.99	N	101000	500	150 억	79073	N	N	N	N
84	20240816	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-65	5	-2.66	416207070	173006	83.02	2450	2495	2355	3170	1710	2440	2405.74	0.26	-27863	2593	2516	2388	2311	2183	2555	2350	151	730	500	1460	5	1	30149619	716	11.93	2.85	12	0.57	199.00	833.00	4225	20240327	-43.79	1881	20230809	26.26	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1896	25.26	20240502	0.99	N	101000	500	150 억	79073	N	N	N	N
85	20240816	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-65	5	-2.66	345148330	143022	68.63	2450	2495	2360	3170	1710	2440	2413.25	0.26	-24430	2593	2516	2388	2311	2183	2555	2350	151	730	500	1460	5	1	30149619	716	11.93	2.85	12	0.47	199.00	833.00	4225	20240327	-43.79	1881	20230809	26.26	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1896	25.26	20240502	0.99	N	101000	500	150 억	79073	N	N	N	N
86	20240816	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-30	5	-1.23	252136915	104056	49.93	2450	2495	2360	3170	1710	2440	2423.09	0.26	-27601	2593	2516	2388	2311	2183	2555	2350	151	730	500	1460	5	1	30149619	727	12.11	2.89	12	0.35	199.00	833.00	4225	20240327	-42.96	1881	20230809	28.12	4225	-42.96	20240327	1896	27.11	20240502	4225	-42.96	20240327	1896	27.11	20240502	0.99	N	101000	500	150 억	79073	N	N	N	N
87	20240816	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-70	5	-2.87	228696440	94356	45.28	2450	2495	2370	3170	1710	2440	2423.76	0.26	-22018	2593	2516	2388	2311	2183	2555	2350	151	730	500	1460	5	1	30149619	715	11.91	2.85	12	0.31	199.00	833.00	4225	20240327	-43.91	1881	20230809	26.00	4225	-43.91	20240327	1896	25.00	20240502	4225	-43.91	20240327	1896	25.00	20240502	0.99	N	101000	500	150 억	79073	N	N	N	N
88	20240816	100719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-5	5	-0.20	158146440	64913	31.15	2450	2495	2390	3170	1710	2440	2436.28	0.26	-16582	2593	2516	2388	2311	2183	2555	2350	151	730	500	1460	5	1	30149619	734	12.24	2.92	12	0.22	199.00	833.00	4225	20240327	-42.37	1881	20230809	29.45	4225	-42.37	20240327	1896	28.43	20240502	4225	-42.37	20240327	1896	28.43	20240502	0.99	N	101000	500	150 억	79073	N	N	N	N
89	20240816	090720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	10	2	0.41	45696960	18631	8.94	2450	2495	2420	3170	1710	2440	2452.74	0.26	-4386	2593	2516	2388	2311	2183	2555	2350	151	730	500	1460	5	1	30149619	739	12.31	2.94	12	0.06	199.00	833.00	4225	20240327	-42.01	1881	20230809	30.25	4225	-42.01	20240327	1896	29.22	20240502	4225	-42.01	20240327	1896	29.22	20240502	0.99	N	101000	500	150 억	79073	N	N	N	N
90	20240814	160719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	165	2	7.25	497799250	208376	115.35	2285	2465	2260	2955	1595	2275	2388.95	0.14	37393	2395	2335	2250	2190	2105	2292	2147	151	680	500	1360	5	1	30149619	736	12.26	2.93	12	0.69	199.00	833.00	4225	20240327	-42.25	1876	20230808	30.06	4225	-42.25	20240327	1896	28.69	20240502	4225	-42.25	20240327	1896	28.69	20240502	0.97	N	101000	500	150 억	42539	N	N	N	N
91	20240814	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	155	2	6.81	461171830	193242	106.98	2285	2465	2260	2955	1595	2275	2386.50	0.14	36638	2395	2335	2250	2190	2105	2292	2147	151	680	500	1360	5	1	30149619	733	12.21	2.92	12	0.64	199.00	833.00	4225	20240327	-42.49	1876	20230808	29.53	4225	-42.49	20240327	1896	28.16	20240502	4225	-42.49	20240327	1896	28.16	20240502	0.97	N	101000	500	150 억	42539	N	N	N	N
92	20240814	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	165	2	7.25	445016065	186610	103.30	2285	2465	2260	2955	1595	2275	2384.74	0.14	34663	2395	2335	2250	2190	2105	2292	2147	151	680	500	1360	5	1	30149619	736	12.26	2.93	12	0.62	199.00	833.00	4225	20240327	-42.25	1876	20230808	30.06	4225	-42.25	20240327	1896	28.69	20240502	4225	-42.25	20240327	1896	28.69	20240502	0.97	N	101000	500	150 억	42539	N	N	N	N
93	20240814	130723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	135	2	5.93	369795665	155811	86.25	2285	2465	2260	2955	1595	2275	2373.36	0.14	16351	2395	2335	2250	2190	2105	2292	2147	151	680	500	1360	5	1	30149619	727	12.11	2.89	12	0.52	199.00	833.00	4225	20240327	-42.96	1876	20230808	28.46	4225	-42.96	20240327	1896	27.11	20240502	4225	-42.96	20240327	1896	27.11	20240502	0.97	N	101000	500	150 억	42539	N	N	N	N
94	20240814	120718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	130	2	5.71	308638075	130484	72.23	2285	2465	2260	2955	1595	2275	2365.33	0.14	7179	2395	2335	2250	2190	2105	2292	2147	151	680	500	1360	5	1	30149619	725	12.09	2.89	12	0.43	199.00	833.00	4225	20240327	-43.08	1876	20230808	28.20	4225	-43.08	20240327	1896	26.85	20240502	4225	-43.08	20240327	1896	26.85	20240502	0.97	N	101000	500	150 억	42539	N	N	N	N
95	20240814	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	95	2	4.18	156316255	67281	37.25	2285	2370	2260	2955	1595	2275	2323.34	0.14	5729	2395	2335	2250	2190	2105	2292	2147	151	680	500	1360	5	1	30149619	715	11.91	2.85	12	0.22	199.00	833.00	4225	20240327	-43.91	1876	20230808	26.33	4225	-43.91	20240327	1896	25.00	20240502	4225	-43.91	20240327	1896	25.00	20240502	0.97	N	101000	500	150 억	42539	N	N	N	N
96	20240814	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	75	2	3.30	108150725	46761	25.89	2285	2355	2260	2955	1595	2275	2312.84	0.14	2007	2395	2335	2250	2190	2105	2292	2147	151	680	500	1360	5	1	30149619	709	11.81	2.82	12	0.16	199.00	833.00	4225	20240327	-44.38	1876	20230808	25.27	4225	-44.38	20240327	1896	23.95	20240502	4225	-44.38	20240327	1896	23.95	20240502	0.97	N	101000	500	150 억	42539	N	N	N	N
97	20240814	090748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-5	5	-0.22	2276115	997	0.55	2285	2290	2270	2955	1595	2275	2282.97	0.14	-312	2395	2335	2250	2190	2105	2292	2147	151	680	500	1360	5	1	30149619	684	11.41	2.73	12	0.00	199.00	833.00	4225	20240327	-46.27	1876	20230808	21.00	4225	-46.27	20240327	1896	19.73	20240502	4225	-46.27	20240327	1896	19.73	20240502	0.97	N	101000	500	150 억	42539	N	N	N	N
98	20240813	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-10	5	-0.44	398990040	179918	95.04	2290	2310	2165	2970	1600	2285	2217.62	0.29	-43457	2365	2325	2260	2220	2155	2345	2240	151	685	500	1370	5	1	30149619	686	11.43	2.73	12	0.60	199.00	833.00	4225	20240327	-46.15	1864	20230807	22.05	4225	-46.15	20240327	1896	19.99	20240502	4225	-46.15	20240327	1896	19.99	20240502	0.91	N	101000	500	150 억	85985	N	N	N	N
99	20240813	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-70	5	-3.06	331170185	149910	79.19	2290	2310	2165	2970	1600	2285	2209.12	0.29	-34329	2365	2325	2260	2220	2155	2345	2240	151	685	500	1370	5	1	30149619	668	11.13	2.66	12	0.50	199.00	833.00	4225	20240327	-47.57	1864	20230807	18.83	4225	-47.57	20240327	1896	16.82	20240502	4225	-47.57	20240327	1896	16.82	20240502	0.91	N	101000	500	150 억	85985	N	N	N	N
100	20240813	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-100	5	-4.38	288320760	130317	68.84	2290	2310	2170	2970	1600	2285	2212.45	0.29	-30913	2365	2325	2260	2220	2155	2345	2240	151	685	500	1370	5	1	30149619	659	10.98	2.62	12	0.43	199.00	833.00	4225	20240327	-48.28	1864	20230807	17.22	4225	-48.28	20240327	1896	15.24	20240502	4225	-48.28	20240327	1896	15.24	20240502	0.91	N	101000	500	150 억	85985	N	N	N	N
101	20240813	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-115	5	-5.03	261598705	118083	62.38	2290	2310	2170	2970	1600	2285	2215.38	0.29	-30809	2365	2325	2260	2220	2155	2345	2240	151	685	500	1370	5	1	30149619	654	10.90	2.61	12	0.39	199.00	833.00	4225	20240327	-48.64	1864	20230807	16.42	4225	-48.64	20240327	1896	14.45	20240502	4225	-48.64	20240327	1896	14.45	20240502	0.91	N	101000	500	150 억	85985	N	N	N	N
102	20240813	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-60	5	-2.63	164127520	73676	38.92	2290	2310	2195	2970	1600	2285	2227.69	0.29	-764	2365	2325	2260	2220	2155	2345	2240	151	685	500	1370	5	1	30149619	671	11.18	2.67	12	0.24	199.00	833.00	4225	20240327	-47.34	1864	20230807	19.37	4225	-47.34	20240327	1896	17.35	20240502	4225	-47.34	20240327	1896	17.35	20240502	0.91	N	101000	500	150 억	85985	N	N	N	N
103	20240813	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-60	5	-2.63	144147295	64621	34.13	2290	2310	2195	2970	1600	2285	2230.65	0.29	-3242	2365	2325	2260	2220	2155	2345	2240	151	685	500	1370	5	1	30149619	671	11.18	2.67	12	0.21	199.00	833.00	4225	20240327	-47.34	1864	20230807	19.37	4225	-47.34	20240327	1896	17.35	20240502	4225	-47.34	20240327	1896	17.35	20240502	0.91	N	101000	500	150 억	85985	N	N	N	N
104	20240813	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-40	5	-1.75	114822910	51416	27.16	2290	2310	2195	2970	1600	2285	2233.21	0.29	-7919	2365	2325	2260	2220	2155	2345	2240	151	685	500	1370	5	1	30149619	677	11.28	2.70	12	0.17	199.00	833.00	4225	20240327	-46.86	1864	20230807	20.44	4225	-46.86	20240327	1896	18.41	20240502	4225	-46.86	20240327	1896	18.41	20240502	0.91	N	101000	500	150 억	85985	N	N	N	N
105	20240813	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	5	2	0.22	16473710	7192	3.80	2290	2310	2270	2970	1600	2285	2290.56	0.29	-3480	2365	2325	2260	2220	2155	2345	2240	151	685	500	1370	5	1	30149619	690	11.51	2.75	12	0.02	199.00	833.00	4225	20240327	-45.80	1864	20230807	22.85	4225	-45.80	20240327	1896	20.78	20240502	4225	-45.80	20240327	1896	20.78	20240502	0.91	N	101000	500	150 억	85985	N	N	N	N
106	20240812	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	50	2	2.24	427973355	189310	35.17	2205	2300	2195	2905	1565	2235	2260.70	0.45	-49356	2445	2340	2195	2090	1945	2392	2142	151	670	500	1340	5	1	30149619	689	11.48	2.74	12	0.63	199.00	833.00	4225	20240327	-45.92	1864	20230807	22.59	4225	-45.92	20240327	1896	20.52	20240502	4225	-45.92	20240327	1896	20.52	20240502	0.90	N	101000	500	150 억	135321	N	N	N	N
107	20240812	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	50	2	2.24	377912810	167241	31.07	2205	2300	2195	2905	1565	2235	2259.69	0.45	-44331	2445	2340	2195	2090	1945	2392	2142	151	670	500	1340	5	1	30149619	689	11.48	2.74	12	0.55	199.00	833.00	4225	20240327	-45.92	1864	20230807	22.59	4225	-45.92	20240327	1896	20.52	20240502	4225	-45.92	20240327	1896	20.52	20240502	0.90	N	101000	500	150 억	135321	N	N	N	N
108	20240812	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	15	2	0.67	310187325	137500	25.54	2205	2300	2195	2905	1565	2235	2255.91	0.45	-35402	2445	2340	2195	2090	1945	2392	2142	151	670	500	1340	5	1	30149619	678	11.31	2.70	12	0.46	199.00	833.00	4225	20240327	-46.75	1864	20230807	20.71	4225	-46.75	20240327	1896	18.67	20240502	4225	-46.75	20240327	1896	18.67	20240502	0.90	N	101000	500	150 억	135321	N	N	N	N
109	20240812	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	10	2	0.45	305834455	135551	25.18	2205	2300	2195	2905	1565	2235	2256.23	0.45	-34589	2445	2340	2195	2090	1945	2392	2142	151	670	500	1340	5	1	30149619	677	11.28	2.70	12	0.45	199.00	833.00	4225	20240327	-46.86	1864	20230807	20.44	4225	-46.86	20240327	1896	18.41	20240502	4225	-46.86	20240327	1896	18.41	20240502	0.90	N	101000	500	150 억	135321	N	N	N	N
110	20240812	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	5	2	0.22	300186935	133029	24.71	2205	2300	2195	2905	1565	2235	2256.55	0.45	-32975	2445	2340	2195	2090	1945	2392	2142	151	670	500	1340	5	1	30149619	675	11.26	2.69	12	0.44	199.00	833.00	4225	20240327	-46.98	1864	20230807	20.17	4225	-46.98	20240327	1896	18.14	20240502	4225	-46.98	20240327	1896	18.14	20240502	0.90	N	101000	500	150 억	135321	N	N	N	N
111	20240812	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	20	2	0.89	248819830	109897	20.41	2205	2300	2195	2905	1565	2235	2264.12	0.45	-33226	2445	2340	2195	2090	1945	2392	2142	151	670	500	1340	5	1	30149619	680	11.33	2.71	12	0.36	199.00	833.00	4225	20240327	-46.63	1864	20230807	20.98	4225	-46.63	20240327	1896	18.93	20240502	4225	-46.63	20240327	1896	18.93	20240502	0.90	N	101000	500	150 억	135321	N	N	N	N
112	20240812	100659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	40	2	1.79	118027095	52452	9.74	2205	2295	2195	2905	1565	2235	2250.19	0.45	-17133	2445	2340	2195	2090	1945	2392	2142	151	670	500	1340	5	1	30149619	686	11.43	2.73	12	0.17	199.00	833.00	4225	20240327	-46.15	1864	20230807	22.05	4225	-46.15	20240327	1896	19.99	20240502	4225	-46.15	20240327	1896	19.99	20240502	0.90	N	101000	500	150 억	135321	N	N	N	N
113	20240812	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-20	5	-0.89	14108520	6358	1.18	2205	2295	2200	2905	1565	2235	2219.02	0.45	-2544	2445	2340	2195	2090	1945	2392	2142	151	670	500	1340	5	1	30149619	668	11.13	2.66	12	0.02	199.00	833.00	4225	20240327	-47.57	1864	20230807	18.83	4225	-47.57	20240327	1896	16.82	20240502	4225	-47.57	20240327	1896	16.82	20240502	0.90	N	101000	500	150 억	135321	N	N	N	N
114	20240809	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	140	2	6.68	1134057285	525050	513.58	2095	2300	2050	2720	1470	2095	2159.93	0.60	-45215	2151	2122	2066	2037	1981	2137	2052	151	625	500	1250	5	1	30149619	674	11.23	2.68	12	1.74	199.00	833.00	4225	20240327	-47.10	1864	20230807	19.90	4225	-47.10	20240327	1896	17.88	20240502	4225	-47.10	20240327	1881	18.82	20230809	1.03	N	101000	500	150 억	180236	N	N	N	N
115	20240809	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	105	2	5.01	1018330980	473474	463.13	2095	2230	2050	2720	1470	2095	2150.79	0.60	-37140	2151	2122	2066	2037	1981	2137	2052	151	625	500	1250	5	1	30149619	663	11.06	2.64	12	1.57	199.00	833.00	4225	20240327	-47.93	1864	20230807	18.03	4225	-47.93	20240327	1896	16.03	20240502	4225	-47.93	20240327	1881	16.96	20230809	1.03	N	101000	500	150 억	180236	N	N	N	N
116	20240809	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	100	2	4.77	912945045	425494	416.20	2095	2230	2050	2720	1470	2095	2145.63	0.60	-20038	2151	2122	2066	2037	1981	2137	2052	151	625	500	1250	5	1	30149619	662	11.03	2.64	12	1.41	199.00	833.00	4225	20240327	-48.05	1864	20230807	17.76	4225	-48.05	20240327	1896	15.77	20240502	4225	-48.05	20240327	1881	16.69	20230809	1.03	N	101000	500	150 억	180236	N	N	N	N
117	20240809	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	85	2	4.06	884639060	412540	403.53	2095	2230	2050	2720	1470	2095	2144.39	0.60	-16089	2151	2122	2066	2037	1981	2137	2052	151	625	500	1250	5	1	30149619	657	10.95	2.62	12	1.37	199.00	833.00	4225	20240327	-48.40	1864	20230807	16.95	4225	-48.40	20240327	1896	14.98	20240502	4225	-48.40	20240327	1881	15.90	20230809	1.03	N	101000	500	150 억	180236	N	N	N	N
118	20240809	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	95	2	4.53	864949590	403525	394.71	2095	2230	2050	2720	1470	2095	2143.51	0.60	-12615	2151	2122	2066	2037	1981	2137	2052	151	625	500	1250	5	1	30149619	660	11.01	2.63	12	1.34	199.00	833.00	4225	20240327	-48.17	1864	20230807	17.49	4225	-48.17	20240327	1896	15.51	20240502	4225	-48.17	20240327	1881	16.43	20230809	1.03	N	101000	500	150 억	180236	N	N	N	N
119	20240809	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	90	2	4.30	744012180	348423	340.81	2095	2200	2050	2720	1470	2095	2135.39	0.60	-1688	2151	2122	2066	2037	1981	2137	2052	151	625	500	1250	5	1	30149619	659	10.98	2.62	12	1.16	199.00	833.00	4225	20240327	-48.28	1864	20230807	17.22	4225	-48.28	20240327	1896	15.24	20240502	4225	-48.28	20240327	1881	16.16	20230809	1.03	N	101000	500	150 억	180236	N	N	N	N
120	20240809	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	0	3	0.00	264433815	126865	124.09	2095	2115	2050	2720	1470	2095	2084.36	0.60	-7743	2151	2122	2066	2037	1981	2137	2052	151	625	500	1250	5	1	30149619	632	10.53	2.52	12	0.42	199.00	833.00	4225	20240327	-50.41	1864	20230807	12.39	4225	-50.41	20240327	1896	10.50	20240502	4225	-50.41	20240327	1881	11.38	20230809	1.03	N	101000	500	150 억	180236	N	N	N	N
121	20240809	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	5	2	0.24	53316835	25427	24.87	2095	2115	2075	2720	1470	2095	2096.87	0.60	10602	2151	2122	2066	2037	1981	2137	2052	151	625	500	1250	5	1	30149619	633	10.55	2.52	12	0.08	199.00	833.00	4225	20240327	-50.30	1864	20230807	12.66	4225	-50.30	20240327	1896	10.76	20240502	4225	-50.30	20240327	1881	11.64	20230809	1.03	N	101000	500	150 억	180236	N	N	N	N
122	20240808	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-5	5	-0.24	207821905	101883	27.06	2020	2095	2010	2730	1470	2100	2039.81	0.46	41530	2283	2191	2113	2021	1943	2237	2067	151	630	500	1260	5	1	30149619	632	10.53	2.52	12	0.34	199.00	833.00	4225	20240327	-50.41	1864	20230807	12.39	4225	-50.41	20240327	1896	10.50	20240502	4225	-50.41	20240327	1876	11.67	20230808	1.11	N	101000	500	150 억	138705	N	N	N	N
123	20240808	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2075	-25	5	-1.19	198862070	97580	25.92	2020	2090	2010	2730	1470	2100	2037.94	0.46	40455	2283	2191	2113	2021	1943	2237	2067	151	630	500	1260	5	1	30149619	626	10.43	2.49	12	0.32	199.00	833.00	4225	20240327	-50.89	1864	20230807	11.32	4225	-50.89	20240327	1896	9.44	20240502	4225	-50.89	20240327	1876	10.61	20230808	1.11	N	101000	500	150 억	138705	N	N	N	N
124	20240808	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	-40	5	-1.90	187390105	92034	24.45	2020	2090	2010	2730	1470	2100	2036.10	0.46	40106	2283	2191	2113	2021	1943	2237	2067	151	630	500	1260	5	1	30149619	621	10.35	2.47	12	0.31	199.00	833.00	4225	20240327	-51.24	1864	20230807	10.52	4225	-51.24	20240327	1896	8.65	20240502	4225	-51.24	20240327	1876	9.81	20230808	1.11	N	101000	500	150 억	138705	N	N	N	N
125	20240808	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-20	5	-0.95	174818095	85930	22.83	2020	2090	2010	2730	1470	2100	2034.42	0.46	39308	2283	2191	2113	2021	1943	2237	2067	151	630	500	1260	5	1	30149619	627	10.45	2.50	12	0.29	199.00	833.00	4225	20240327	-50.77	1864	20230807	11.59	4225	-50.77	20240327	1896	9.70	20240502	4225	-50.77	20240327	1876	10.87	20230808	1.11	N	101000	500	150 억	138705	N	N	N	N
126	20240808	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	-40	5	-1.90	149780285	73800	19.60	2020	2090	2010	2730	1470	2100	2029.54	0.46	34886	2283	2191	2113	2021	1943	2237	2067	151	630	500	1260	5	1	30149619	621	10.35	2.47	12	0.24	199.00	833.00	4225	20240327	-51.24	1864	20230807	10.52	4225	-51.24	20240327	1896	8.65	20240502	4225	-51.24	20240327	1876	9.81	20230808	1.11	N	101000	500	150 억	138705	N	N	N	N
127	20240808	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2075	-25	5	-1.19	31273430	15236	4.05	2020	2090	2020	2730	1470	2100	2052.60	0.46	2680	2283	2191	2113	2021	1943	2237	2067	151	630	500	1260	5	1	30149619	626	10.43	2.49	12	0.05	199.00	833.00	4225	20240327	-50.89	1864	20230807	11.32	4225	-50.89	20240327	1896	9.44	20240502	4225	-50.89	20240327	1876	10.61	20230808	1.11	N	101000	500	150 억	138705	N	N	N	N
128	20240808	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	-35	5	-1.67	25629170	12500	3.32	2020	2090	2020	2730	1470	2100	2050.33	0.46	567	2283	2191	2113	2021	1943	2237	2067	151	630	500	1260	5	1	30149619	623	10.38	2.48	12	0.04	199.00	833.00	4225	20240327	-51.12	1864	20230807	10.78	4225	-51.12	20240327	1896	8.91	20240502	4225	-51.12	20240327	1876	10.07	20230808	1.11	N	101000	500	150 억	138705	N	N	N	N
129	20240808	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-20	5	-0.95	4867060	2393	0.64	2020	2090	2020	2730	1470	2100	2033.87	0.46	628	2283	2191	2113	2021	1943	2237	2067	151	630	500	1260	5	1	30149619	627	10.45	2.50	12	0.01	199.00	833.00	4225	20240327	-50.77	1864	20230807	11.59	4225	-50.77	20240327	1896	9.70	20240502	4225	-50.77	20240327	1876	10.87	20230808	1.11	N	101000	500	150 억	138705	N	N	N	N
130	20240807	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	-15	5	-0.71	788949295	376273	118.60	2090	2205	2035	2745	1485	2115	2096.75	0.47	-2683	2325	2220	2155	2050	1985	2272	2102	151	630	500	1260	5	1	30149619	633	10.55	2.52	12	1.25	199.00	833.00	4225	20240327	-50.30	1864	20230807	12.66	4225	-50.30	20240327	1896	10.76	20240502	4225	-50.30	20240327	1864	12.66	20230807	1.19	N	101000	500	150 억	141387	N	N	N	N
131	20240807	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2115	0	3	0.00	745739555	355651	112.10	2090	2205	2035	2745	1485	2115	2096.83	0.47	8942	2325	2220	2155	2050	1985	2272	2102	151	630	500	1260	5	1	30149619	638	10.63	2.54	12	1.18	199.00	833.00	4225	20240327	-49.94	1864	20230807	13.47	4225	-49.94	20240327	1896	11.55	20240502	4225	-49.94	20240327	1864	13.47	20230807	1.19	N	101000	500	150 억	141387	N	N	N	N
132	20240807	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-20	5	-0.95	563258615	267371	84.28	2090	2205	2050	2745	1485	2115	2106.66	0.47	22212	2325	2220	2155	2050	1985	2272	2102	151	630	500	1260	5	1	30149619	632	10.53	2.52	12	0.89	199.00	833.00	4225	20240327	-50.41	1864	20230807	12.39	4225	-50.41	20240327	1896	10.50	20240502	4225	-50.41	20240327	1864	12.39	20230807	1.19	N	101000	500	150 억	141387	N	N	N	N
133	20240807	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-20	5	-0.95	531348015	252022	79.44	2090	2205	2050	2745	1485	2115	2108.34	0.47	23716	2325	2220	2155	2050	1985	2272	2102	151	630	500	1260	5	1	30149619	632	10.53	2.52	12	0.84	199.00	833.00	4225	20240327	-50.41	1864	20230807	12.39	4225	-50.41	20240327	1896	10.50	20240502	4225	-50.41	20240327	1864	12.39	20230807	1.19	N	101000	500	150 억	141387	N	N	N	N
134	20240807	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	-15	5	-0.71	516629090	244973	77.22	2090	2205	2050	2745	1485	2115	2108.92	0.47	27220	2325	2220	2155	2050	1985	2272	2102	151	630	500	1260	5	1	30149619	633	10.55	2.52	12	0.81	199.00	833.00	4225	20240327	-50.30	1864	20230807	12.66	4225	-50.30	20240327	1896	10.76	20240502	4225	-50.30	20240327	1864	12.66	20230807	1.19	N	101000	500	150 억	141387	N	N	N	N
135	20240807	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	5	2	0.24	392392825	185015	58.32	2090	2205	2070	2745	1485	2115	2120.87	0.47	23526	2325	2220	2155	2050	1985	2272	2102	151	630	500	1260	5	1	30149619	639	10.65	2.55	12	0.61	199.00	833.00	4225	20240327	-49.82	1864	20230807	13.73	4225	-49.82	20240327	1896	11.81	20240502	4225	-49.82	20240327	1864	13.73	20230807	1.19	N	101000	500	150 억	141387	N	N	N	N
136	20240807	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	30	2	1.42	256987665	120524	37.99	2090	2205	2090	2745	1485	2115	2132.25	0.47	28947	2325	2220	2155	2050	1985	2272	2102	151	630	500	1260	5	1	30149619	647	10.78	2.58	12	0.40	199.00	833.00	4225	20240327	-49.23	1864	20230807	15.08	4225	-49.23	20240327	1896	13.13	20240502	4225	-49.23	20240327	1864	15.08	20230807	1.19	N	101000	500	150 억	141387	N	N	N	N
137	20240807	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	50	2	2.36	119107420	56767	17.89	2090	2175	2090	2745	1485	2115	2098.18	0.47	16379	2325	2220	2155	2050	1985	2272	2102	151	630	500	1260	5	1	30149619	653	10.88	2.60	12	0.19	199.00	833.00	4225	20240327	-48.76	1864	20230807	16.15	4225	-48.76	20240327	1896	14.19	20240502	4225	-48.76	20240327	1864	16.15	20230807	1.19	N	101000	500	150 억	141387	N	N	N	N
138	20240806	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2115	-5	5	-0.24	688506550	316189	70.83	2110	2260	2090	2755	1485	2120	2177.58	0.62	-47204	2553	2336	2138	1921	1723	2237	1822	151	635	500	1270	5	1	30149619	638	10.63	2.54	12	1.05	199.00	833.00	4225	20240327	-49.94	1750	20230731	20.86	4225	-49.94	20240327	1896	11.55	20240502	4225	-49.94	20240327	1864	13.47	20230807	1.11	N	101000	500	150 억	188273	N	N	N	N
139	20240806	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	20	2	0.94	614608885	281240	63.00	2110	2260	2110	2755	1485	2120	2185.35	0.62	-42105	2553	2336	2138	1921	1723	2237	1822	151	635	500	1270	5	1	30149619	645	10.75	2.57	12	0.93	199.00	833.00	4225	20240327	-49.35	1750	20230731	22.29	4225	-49.35	20240327	1896	12.87	20240502	4225	-49.35	20240327	1864	14.81	20230807	1.11	N	101000	500	150 억	188273	N	N	N	N
140	20240806	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	35	2	1.65	483097310	219772	49.23	2110	2260	2110	2755	1485	2120	2198.17	0.62	-19346	2553	2336	2138	1921	1723	2237	1822	151	635	500	1270	5	1	30149619	650	10.83	2.59	12	0.73	199.00	833.00	4225	20240327	-48.99	1750	20230731	23.14	4225	-48.99	20240327	1896	13.66	20240502	4225	-48.99	20240327	1864	15.61	20230807	1.11	N	101000	500	150 억	188273	N	N	N	N
141	20240806	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	80	2	3.77	418002940	189744	42.50	2110	2260	2110	2755	1485	2120	2202.98	0.62	-11697	2553	2336	2138	1921	1723	2237	1822	151	635	500	1270	5	1	30149619	663	11.06	2.64	12	0.63	199.00	833.00	4225	20240327	-47.93	1750	20230731	25.71	4225	-47.93	20240327	1896	16.03	20240502	4225	-47.93	20240327	1864	18.03	20230807	1.11	N	101000	500	150 억	188273	N	N	N	N
142	20240806	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	85	2	4.01	376923420	171214	38.35	2110	2260	2110	2755	1485	2120	2201.48	0.62	-9692	2553	2336	2138	1921	1723	2237	1822	151	635	500	1270	5	1	30149619	665	11.08	2.65	12	0.57	199.00	833.00	4225	20240327	-47.81	1750	20230731	26.00	4225	-47.81	20240327	1896	16.30	20240502	4225	-47.81	20240327	1864	18.29	20230807	1.11	N	101000	500	150 억	188273	N	N	N	N
143	20240806	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	55	2	2.59	343027815	155718	34.88	2110	2260	2110	2755	1485	2120	2202.88	0.62	249	2553	2336	2138	1921	1723	2237	1822	151	635	500	1270	5	1	30149619	656	10.93	2.61	12	0.52	199.00	833.00	4225	20240327	-48.52	1750	20230731	24.29	4225	-48.52	20240327	1896	14.72	20240502	4225	-48.52	20240327	1864	16.68	20230807	1.11	N	101000	500	150 억	188273	N	N	N	N
144	20240806	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	95	2	4.48	240450260	108871	24.39	2110	2260	2110	2755	1485	2120	2208.58	0.62	23098	2553	2336	2138	1921	1723	2237	1822	151	635	500	1270	5	1	30149619	668	11.13	2.66	12	0.36	199.00	833.00	4225	20240327	-47.57	1750	20230731	26.57	4225	-47.57	20240327	1896	16.82	20240502	4225	-47.57	20240327	1864	18.83	20230807	1.11	N	101000	500	150 억	188273	N	N	N	N
145	20240806	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	120	2	5.66	59676810	27552	6.17	2110	2240	2110	2755	1485	2120	2165.97	0.62	2036	2553	2336	2138	1921	1723	2237	1822	151	635	500	1270	5	1	30149619	675	11.26	2.69	12	0.09	199.00	833.00	4225	20240327	-46.98	1750	20230731	28.00	4225	-46.98	20240327	1896	18.14	20240502	4225	-46.98	20240327	1864	20.17	20230807	1.11	N	101000	500	150 억	188273	N	N	N	N
146	20240805	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-290	5	-12.03	969557757	444224	141.78	2300	2355	1940	3130	1690	2410	2182.67	0.36	79645	2593	2501	2408	2316	2223	2455	2270	151	720	500	1440	5	1	30149619	639	10.65	2.55	12	1.47	199.00	833.00	4225	20240327	-49.82	1664	20230728	27.40	4225	-49.82	20240327	1896	11.81	20240502	4225	-49.82	20240327	1864	13.73	20230807	1.16	N	101000	500	150 억	107656	N	N	N	N
147	20240805	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-330	5	-13.69	941848932	431103	137.59	2300	2355	1940	3130	1690	2410	2184.74	0.36	76986	2593	2501	2408	2316	2223	2455	2270	151	720	500	1440	5	1	30149619	627	10.45	2.50	12	1.43	199.00	833.00	4225	20240327	-50.77	1664	20230728	25.00	4225	-50.77	20240327	1896	9.70	20240502	4225	-50.77	20240327	1864	11.59	20230807	1.16	N	101000	500	150 억	107656	N	N	N	N
148	20240805	140646	58	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	-230	5	-9.54	752927770	340482	108.67	2300	2355	2155	3130	1690	2410	2211.36	0.36	79386	2593	2501	2408	2316	2223	2455	2270	151	720	500	1440	5	1	30149619	657	10.95	2.62	12	1.13	199.00	833.00	4225	20240327	-48.40	1664	20230728	31.01	4225	-48.40	20240327	1896	14.98	20240502	4225	-48.40	20240327	1864	16.95	20230807	1.16	N	101000	500	150 억	107656	N	N	N	N
149	20240805	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	-220	5	-9.13	460069415	206142	65.79	2300	2355	2165	3130	1690	2410	2231.81	0.36	-11493	2593	2501	2408	2316	2223	2455	2270	151	720	500	1440	5	1	30149619	660	11.01	2.63	12	0.68	199.00	833.00	4225	20240327	-48.17	1664	20230728	31.61	4225	-48.17	20240327	1896	15.51	20240502	4225	-48.17	20240327	1864	17.49	20230807	1.16	N	101000	500	150 억	107656	N	N	N	N
150	20240805	120638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-210	5	-8.71	401076355	179201	57.20	2300	2355	2165	3130	1690	2410	2238.14	0.36	-12637	2593	2501	2408	2316	2223	2455	2270	151	720	500	1440	5	1	30149619	663	11.06	2.64	12	0.59	199.00	833.00	4225	20240327	-47.93	1664	20230728	32.21	4225	-47.93	20240327	1896	16.03	20240502	4225	-47.93	20240327	1864	18.03	20230807	1.16	N	101000	500	150 억	107656	N	N	N	N
151	20240805	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-145	5	-6.02	310535030	138191	44.11	2300	2355	2165	3130	1690	2410	2247.14	0.36	-1906	2593	2501	2408	2316	2223	2455	2270	151	720	500	1440	5	1	30149619	683	11.38	2.72	12	0.46	199.00	833.00	4225	20240327	-46.39	1664	20230728	36.12	4225	-46.39	20240327	1896	19.46	20240502	4225	-46.39	20240327	1864	21.51	20230807	1.16	N	101000	500	150 억	107656	N	N	N	N
152	20240805	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-155	5	-6.43	263025320	117022	37.35	2300	2355	2165	3130	1690	2410	2247.66	0.36	-989	2593	2501	2408	2316	2223	2455	2270	151	720	500	1440	5	1	30149619	680	11.33	2.71	12	0.39	199.00	833.00	4225	20240327	-46.63	1664	20230728	35.52	4225	-46.63	20240327	1896	18.93	20240502	4225	-46.63	20240327	1864	20.98	20230807	1.16	N	101000	500	150 억	107656	N	N	N	N
153	20240805	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-105	5	-4.36	81052790	35344	11.28	2300	2355	2250	3130	1690	2410	2293.25	0.36	-1776	2593	2501	2408	2316	2223	2455	2270	151	720	500	1440	5	1	30149619	695	11.58	2.77	12	0.12	199.00	833.00	4225	20240327	-45.44	1664	20230728	38.52	4225	-45.44	20240327	1896	21.57	20240502	4225	-45.44	20240327	1864	23.66	20230807	1.16	N	101000	500	150 억	107656	N	N	N	N
154	20240802	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-95	5	-3.79	745144025	312734	204.04	2500	2500	2315	3255	1755	2505	2382.68	0.27	27509	2595	2550	2480	2435	2365	2572	2457	151	750	500	1500	5	1	30149619	727	12.11	2.89	12	1.04	199.00	833.00	4225	20240327	-42.96	1626	20230727	48.22	4225	-42.96	20240327	1896	27.11	20240502	4225	-42.96	20240327	1864	29.29	20230807	1.15	N	101000	500	150 억	81326	N	N	N	N
155	20240802	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-115	5	-4.59	698538015	293304	191.36	2500	2500	2315	3255	1755	2505	2381.62	0.27	39300	2595	2550	2480	2435	2365	2572	2457	151	750	500	1500	5	1	30149619	721	12.01	2.87	12	0.97	199.00	833.00	4225	20240327	-43.43	1626	20230727	46.99	4225	-43.43	20240327	1896	26.05	20240502	4225	-43.43	20240327	1864	28.22	20230807	1.15	N	101000	500	150 억	81326	N	N	N	N
156	20240802	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-130	5	-5.19	493538760	205755	134.24	2500	2500	2320	3255	1755	2505	2398.67	0.27	14421	2595	2550	2480	2435	2365	2572	2457	151	750	500	1500	5	1	30149619	716	11.93	2.85	12	0.68	199.00	833.00	4225	20240327	-43.79	1626	20230727	46.06	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1864	27.41	20230807	1.15	N	101000	500	150 억	81326	N	N	N	N
157	20240802	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-105	5	-4.19	432675995	180074	117.49	2500	2500	2320	3255	1755	2505	2402.77	0.27	12259	2595	2550	2480	2435	2365	2572	2457	151	750	500	1500	5	1	30149619	724	12.06	2.88	12	0.60	199.00	833.00	4225	20240327	-43.20	1626	20230727	47.60	4225	-43.20	20240327	1896	26.58	20240502	4225	-43.20	20240327	1864	28.76	20230807	1.15	N	101000	500	150 억	81326	N	N	N	N
158	20240802	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	-85	5	-3.39	292057880	120474	78.60	2500	2500	2375	3255	1755	2505	2424.24	0.27	2120	2595	2550	2480	2435	2365	2572	2457	151	750	500	1500	5	1	30149619	730	12.16	2.91	12	0.40	199.00	833.00	4225	20240327	-42.72	1626	20230727	48.83	4225	-42.72	20240327	1896	27.64	20240502	4225	-42.72	20240327	1864	29.83	20230807	1.15	N	101000	500	150 억	81326	N	N	N	N
159	20240802	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-65	5	-2.59	126237645	51596	33.66	2500	2500	2425	3255	1755	2505	2446.66	0.27	-418	2595	2550	2480	2435	2365	2572	2457	151	750	500	1500	5	1	30149619	736	12.26	2.93	12	0.17	199.00	833.00	4225	20240327	-42.25	1626	20230727	50.06	4225	-42.25	20240327	1896	28.69	20240502	4225	-42.25	20240327	1864	30.90	20230807	1.15	N	101000	500	150 억	81326	N	N	N	N
160	20240802	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-50	5	-2.00	91008575	37093	24.20	2500	2500	2430	3255	1755	2505	2453.52	0.27	-1081	2595	2550	2480	2435	2365	2572	2457	151	750	500	1500	5	1	30149619	740	12.34	2.95	12	0.12	199.00	833.00	4225	20240327	-41.89	1626	20230727	50.98	4225	-41.89	20240327	1896	29.48	20240502	4225	-41.89	20240327	1864	31.71	20230807	1.15	N	101000	500	150 억	81326	N	N	N	N
161	20240802	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-55	5	-2.20	31213170	12648	8.25	2500	2500	2450	3255	1755	2505	2467.83	0.27	1529	2595	2550	2480	2435	2365	2572	2457	151	750	500	1500	5	1	30149619	739	12.31	2.94	12	0.04	199.00	833.00	4225	20240327	-42.01	1626	20230727	50.68	4225	-42.01	20240327	1896	29.22	20240502	4225	-42.01	20240327	1864	31.44	20230807	1.15	N	101000	500	150 억	81326	N	N	N	N
162	20240801	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	65	2	2.66	364129985	147866	39.35	2500	2525	2410	3170	1710	2440	2462.57	0.25	5104	2643	2541	2468	2366	2293	2505	2330	151	730	500	1460	5	1	30149619	755	12.59	3.01	12	0.49	199.00	833.00	4225	20240327	-40.71	1579	20230726	58.64	4225	-40.71	20240327	1896	32.12	20240502	4225	-40.71	20240327	1864	34.39	20230807	1.15	N	101000	500	150 억	76195	N	N	N	N
163	20240801	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	25	2	1.02	334375535	135943	36.18	2500	2500	2410	3170	1710	2440	2459.67	0.25	10605	2643	2541	2468	2366	2293	2505	2330	151	730	500	1460	5	1	30149619	743	12.39	2.96	12	0.45	199.00	833.00	4225	20240327	-41.66	1579	20230726	56.11	4225	-41.66	20240327	1896	30.01	20240502	4225	-41.66	20240327	1864	32.24	20230807	1.15	N	101000	500	150 억	76195	N	N	N	N
164	20240801	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	20	2	0.82	238738715	97046	25.83	2500	2500	2410	3170	1710	2440	2460.06	0.25	1311	2643	2541	2468	2366	2293	2505	2330	151	730	500	1460	5	1	30149619	742	12.36	2.95	12	0.32	199.00	833.00	4225	20240327	-41.78	1579	20230726	55.79	4225	-41.78	20240327	1896	29.75	20240502	4225	-41.78	20240327	1864	31.97	20230807	1.15	N	101000	500	150 억	76195	N	N	N	N
165	20240801	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	35	2	1.43	161653920	65606	17.46	2500	2500	2410	3170	1710	2440	2464.01	0.25	-3465	2643	2541	2468	2366	2293	2505	2330	151	730	500	1460	5	1	30149619	746	12.44	2.97	12	0.22	199.00	833.00	4225	20240327	-41.42	1579	20230726	56.74	4225	-41.42	20240327	1896	30.54	20240502	4225	-41.42	20240327	1864	32.78	20230807	1.15	N	101000	500	150 억	76195	N	N	N	N
166	20240801	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	10	2	0.41	98988170	40216	10.70	2500	2500	2410	3170	1710	2440	2461.41	0.25	-4862	2643	2541	2468	2366	2293	2505	2330	151	730	500	1460	5	1	30149619	739	12.31	2.94	12	0.13	199.00	833.00	4225	20240327	-42.01	1579	20230726	55.16	4225	-42.01	20240327	1896	29.22	20240502	4225	-42.01	20240327	1864	31.44	20230807	1.15	N	101000	500	150 억	76195	N	N	N	N
167	20240801	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	25	2	1.02	82275120	33435	8.90	2500	2500	2410	3170	1710	2440	2460.75	0.25	-2659	2643	2541	2468	2366	2293	2505	2330	151	730	500	1460	5	1	30149619	743	12.39	2.96	12	0.11	199.00	833.00	4225	20240327	-41.66	1579	20230726	56.11	4225	-41.66	20240327	1896	30.01	20240502	4225	-41.66	20240327	1864	32.24	20230807	1.15	N	101000	500	150 억	76195	N	N	N	N
168	20240801	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-5	5	-0.20	67692265	27467	7.31	2500	2500	2410	3170	1710	2440	2464.49	0.25	-3259	2643	2541	2468	2366	2293	2505	2330	151	730	500	1460	5	1	30149619	734	12.24	2.92	12	0.09	199.00	833.00	4225	20240327	-42.37	1579	20230726	54.21	4225	-42.37	20240327	1896	28.43	20240502	4225	-42.37	20240327	1864	30.63	20230807	1.15	N	101000	500	150 억	76195	N	N	N	N
169	20240801	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	25	2	1.02	21914555	8878	2.36	2500	2500	2440	3170	1710	2440	2468.41	0.25	-1819	2643	2541	2468	2366	2293	2505	2330	151	730	500	1460	5	1	30149619	743	12.39	2.96	12	0.03	199.00	833.00	4225	20240327	-41.66	1579	20230726	56.11	4225	-41.66	20240327	1896	30.01	20240502	4225	-41.66	20240327	1864	32.24	20230807	1.15	N	101000	500	150 억	76195	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History