KissMeData/110990/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15820	0	3	0.00	1541669200	98008	60.95	15950	16180	15560	20550	11080	15820	15729.45	2.55	-5574	16600	16210	15930	15540	15260	16070	15400	19	4730	100	11070	10	1	18900000	2990	22.73	1.57	12	0.52	696.00	10061.00	32350	20240426	-51.10	10000	20230825	58.20	32350	-51.10	20240426	13700	15.47	20240805	32350	-51.10	20240426	11210	41.12	20230913	2.51	N	110990	100	18 억	481331	N	N	1885	N	N
3	20240830	150807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15810	-10	5	-0.06	1461027430	92913	57.78	15950	16180	15560	20550	11080	15820	15724.32	2.55	-6996	16600	16210	15930	15540	15260	16070	15400	19	4730	100	11070	10	1	18900000	2988	22.72	1.57	12	0.49	696.00	10061.00	32350	20240426	-51.13	10000	20230825	58.10	32350	-51.13	20240426	13700	15.40	20240805	32350	-51.13	20240426	11210	41.03	20230913	2.51	N	110990	100	18 억	481331	N	N	0	N	N
4	20240830	140807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15770	-50	5	-0.32	1247235960	79390	49.37	15950	16180	15560	20550	11080	15820	15709.75	2.55	-9946	16600	16210	15930	15540	15260	16070	15400	19	4730	100	11070	10	1	18900000	2981	22.66	1.57	12	0.42	696.00	10061.00	32350	20240426	-51.25	10000	20230825	57.70	32350	-51.25	20240426	13700	15.11	20240805	32350	-51.25	20240426	11210	40.68	20230913	2.51	N	110990	100	18 억	481331	N	N	0	N	N
5	20240830	130802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15640	-180	5	-1.14	1055713930	67173	41.78	15950	16180	15560	20550	11080	15820	15715.80	2.55	-10158	16600	16210	15930	15540	15260	16070	15400	19	4730	100	11070	10	1	18900000	2956	22.47	1.55	12	0.36	696.00	10061.00	32350	20240426	-51.65	10000	20230825	56.40	32350	-51.65	20240426	13700	14.16	20240805	32350	-51.65	20240426	11210	39.52	20230913	2.51	N	110990	100	18 억	481331	N	N	0	N	N
6	20240830	120806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15640	-180	5	-1.14	962408220	61209	38.07	15950	16180	15560	20550	11080	15820	15722.75	2.55	-10298	16600	16210	15930	15540	15260	16070	15400	19	4730	100	11070	10	1	18900000	2956	22.47	1.55	12	0.32	696.00	10061.00	32350	20240426	-51.65	10000	20230825	56.40	32350	-51.65	20240426	13700	14.16	20240805	32350	-51.65	20240426	11210	39.52	20230913	2.51	N	110990	100	18 억	481331	N	N	0	N	N
7	20240830	110813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15620	-200	5	-1.26	826717590	52529	32.67	15950	16180	15560	20550	11080	15820	15737.76	2.55	-10574	16600	16210	15930	15540	15260	16070	15400	19	4730	100	11070	10	1	18900000	2952	22.44	1.55	12	0.28	696.00	10061.00	32350	20240426	-51.72	10000	20230825	56.20	32350	-51.72	20240426	13700	14.01	20240805	32350	-51.72	20240426	11210	39.34	20230913	2.51	N	110990	100	18 억	481331	N	N	0	N	N
8	20240830	100810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15840	20	2	0.13	477029830	30183	18.77	15950	16180	15660	20550	11080	15820	15804.40	2.55	-5018	16600	16210	15930	15540	15260	16070	15400	19	4730	100	11070	10	1	18900000	2994	22.76	1.57	12	0.16	696.00	10061.00	32350	20240426	-51.04	10000	20230825	58.40	32350	-51.04	20240426	13700	15.62	20240805	32350	-51.04	20240426	11210	41.30	20230913	2.51	N	110990	100	18 억	481331	N	N	0	N	N
9	20240830	090812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15980	160	2	1.01	45856900	2889	1.80	15950	15990	15770	20550	11080	15820	15880.28	2.55	-26	16600	16210	15930	15540	15260	16070	15400	19	4730	100	11070	10	1	18900000	3020	22.96	1.59	12	0.02	696.00	10061.00	32350	20240426	-50.60	10000	20230825	59.80	32350	-50.60	20240426	13700	16.64	20240805	32350	-50.60	20240426	11210	42.55	20230913	2.51	N	110990	100	18 억	481331	N	N	0	N	N
10	20240829	160811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15820	-1060	5	-6.28	2544538170	160629	174.54	16320	16320	15650	21900	11820	16880	15841.09	2.47	10653	17420	17150	16680	16410	15940	17285	16545	19	5020	100	11810	10	1	18900000	2990	22.73	1.57	12	0.85	696.00	10061.00	32350	20240426	-51.10	9980	20230823	58.52	32350	-51.10	20240426	13700	15.47	20240805	32350	-51.10	20240426	10190	55.25	20230829	2.67	N	110990	100	18 억	467144	N	N	0	N	N
11	20240829	150819	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15820	-1060	5	-6.28	2447982120	154524	167.90	16320	16320	15650	21900	11820	16880	15842.08	2.47	9480	17420	17150	16680	16410	15940	17285	16545	19	5020	100	11810	10	1	18900000	2990	22.73	1.57	12	0.82	696.00	10061.00	32350	20240426	-51.10	9980	20230823	58.52	32350	-51.10	20240426	13700	15.47	20240805	32350	-51.10	20240426	10190	55.25	20230829	2.67	N	110990	100	18 억	467144	N	N	0	N	N
12	20240829	140820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15890	-990	5	-5.86	2154924330	136050	147.83	16320	16320	15650	21900	11820	16880	15839.21	2.47	3402	17420	17150	16680	16410	15940	17285	16545	19	5020	100	11810	10	1	18900000	3003	22.83	1.58	12	0.72	696.00	10061.00	32350	20240426	-50.88	9980	20230823	59.22	32350	-50.88	20240426	13700	15.99	20240805	32350	-50.88	20240426	10190	55.94	20230829	2.67	N	110990	100	18 억	467144	N	N	0	N	N
13	20240829	130821	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15730	-1150	5	-6.81	1944660370	122754	133.38	16320	16320	15650	21900	11820	16880	15841.93	2.47	-3055	17420	17150	16680	16410	15940	17285	16545	19	5020	100	11810	10	1	18900000	2973	22.60	1.56	12	0.65	696.00	10061.00	32350	20240426	-51.38	9980	20230823	57.62	32350	-51.38	20240426	13700	14.82	20240805	32350	-51.38	20240426	10190	54.37	20230829	2.67	N	110990	100	18 억	467144	N	N	0	N	N
14	20240829	120820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15710	-1170	5	-6.93	1722338830	108622	118.03	16320	16320	15650	21900	11820	16880	15856.26	2.47	-8583	17420	17150	16680	16410	15940	17285	16545	19	5020	100	11810	10	1	18900000	2969	22.57	1.56	12	0.57	696.00	10061.00	32350	20240426	-51.44	9980	20230823	57.41	32350	-51.44	20240426	13700	14.67	20240805	32350	-51.44	20240426	10190	54.17	20230829	2.67	N	110990	100	18 억	467144	N	N	0	N	N
15	20240829	110819	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15800	-1080	5	-6.40	1556663600	98084	106.58	16320	16320	15650	21900	11820	16880	15870.72	2.47	-12683	17420	17150	16680	16410	15940	17285	16545	19	5020	100	11810	10	1	18900000	2986	22.70	1.57	12	0.52	696.00	10061.00	32350	20240426	-51.16	9980	20230823	58.32	32350	-51.16	20240426	13700	15.33	20240805	32350	-51.16	20240426	10190	55.05	20230829	2.67	N	110990	100	18 억	467144	N	N	0	N	N
16	20240829	100814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16020	-860	5	-5.09	1132508590	71197	77.36	16320	16320	15650	21900	11820	16880	15906.69	2.47	-10108	17420	17150	16680	16410	15940	17285	16545	19	5020	100	11810	10	1	18900000	3028	23.02	1.59	12	0.38	696.00	10061.00	32350	20240426	-50.48	9980	20230823	60.52	32350	-50.48	20240426	13700	16.93	20240805	32350	-50.48	20240426	10190	57.21	20230829	2.67	N	110990	100	18 억	467144	N	N	0	N	N
17	20240829	090818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16030	-850	5	-5.04	201458680	12533	13.62	16320	16320	15870	21900	11820	16880	16074.26	2.47	-169	17420	17150	16680	16410	15940	17285	16545	19	5020	100	11810	10	1	18900000	3030	23.03	1.59	12	0.07	696.00	10061.00	32350	20240426	-50.45	9980	20230823	60.62	32350	-50.45	20240426	13700	17.01	20240805	32350	-50.45	20240426	10190	57.31	20230829	2.67	N	110990	100	18 억	467144	N	N	0	N	N
18	20240828	160753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16880	330	2	1.99	1514165490	91711	84.80	16580	16950	16210	21500	11590	16550	16509.85	2.40	12551	17276	16912	16716	16352	16156	16815	16255	19	4950	100	11580	10	1	18900000	3190	24.25	1.68	12	0.49	696.00	10061.00	32350	20240426	-47.82	9980	20230823	69.14	32350	-47.82	20240426	13700	23.21	20240805	32350	-47.82	20240426	10040	68.13	20230828	2.75	N	110990	100	18 억	454518	N	N	0	N	N
19	20240828	150757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16870	320	2	1.93	1442253820	87448	80.86	16580	16950	16210	21500	11590	16550	16492.70	2.40	11181	17276	16912	16716	16352	16156	16815	16255	19	4950	100	11580	10	1	18900000	3188	24.24	1.68	12	0.46	696.00	10061.00	32350	20240426	-47.85	9980	20230823	69.04	32350	-47.85	20240426	13700	23.14	20240805	32350	-47.85	20240426	10040	68.03	20230828	2.75	N	110990	100	18 억	454518	N	N	0	N	N
20	20240828	140801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16820	270	2	1.63	1256032120	76375	70.62	16580	16950	16210	21500	11590	16550	16445.59	2.40	10808	17276	16912	16716	16352	16156	16815	16255	19	4950	100	11580	10	1	18900000	3179	24.17	1.67	12	0.40	696.00	10061.00	32350	20240426	-48.01	9980	20230823	68.54	32350	-48.01	20240426	13700	22.77	20240805	32350	-48.01	20240426	10040	67.53	20230828	2.75	N	110990	100	18 억	454518	N	N	0	N	N
21	20240828	130756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16470	-80	5	-0.48	912356040	55834	51.63	16580	16600	16210	21500	11590	16550	16340.51	2.40	7159	17276	16912	16716	16352	16156	16815	16255	19	4950	100	11580	10	1	18900000	3113	23.66	1.64	12	0.30	696.00	10061.00	32350	20240426	-49.09	9980	20230823	65.03	32350	-49.09	20240426	13700	20.22	20240805	32350	-49.09	20240426	10040	64.04	20230828	2.75	N	110990	100	18 억	454518	N	N	0	N	N
22	20240828	120755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16240	-310	5	-1.87	812221230	49712	45.96	16580	16600	16210	21500	11590	16550	16338.53	2.40	2206	17276	16912	16716	16352	16156	16815	16255	19	4950	100	11580	10	1	18900000	3069	23.33	1.61	12	0.26	696.00	10061.00	32350	20240426	-49.80	9980	20230823	62.73	32350	-49.80	20240426	13700	18.54	20240805	32350	-49.80	20240426	10040	61.75	20230828	2.75	N	110990	100	18 억	454518	N	N	0	N	N
23	20240828	110754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16260	-290	5	-1.75	738640050	45187	41.78	16580	16600	16210	21500	11590	16550	16346.30	2.40	2249	17276	16912	16716	16352	16156	16815	16255	19	4950	100	11580	10	1	18900000	3073	23.36	1.62	12	0.24	696.00	10061.00	32350	20240426	-49.74	9980	20230823	62.93	32350	-49.74	20240426	13700	18.69	20240805	32350	-49.74	20240426	10040	61.95	20230828	2.75	N	110990	100	18 억	454518	N	N	0	N	N
24	20240828	100824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16470	-80	5	-0.48	319109280	19501	18.03	16580	16600	16210	21500	11590	16550	16363.74	2.40	3270	17276	16912	16716	16352	16156	16815	16255	19	4950	100	11580	10	1	18900000	3113	23.66	1.64	12	0.10	696.00	10061.00	32350	20240426	-49.09	9980	20230823	65.03	32350	-49.09	20240426	13700	20.22	20240805	32350	-49.09	20240426	10040	64.04	20230828	2.75	N	110990	100	18 억	454518	N	N	0	N	N
25	20240828	090808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16220	-330	5	-1.99	125020250	7655	7.08	16580	16580	16210	21500	11590	16550	16331.84	2.40	-958	17276	16912	16716	16352	16156	16815	16255	19	4950	100	11580	10	1	18900000	3066	23.30	1.61	12	0.04	696.00	10061.00	32350	20240426	-49.86	9980	20230823	62.53	32350	-49.86	20240426	13700	18.39	20240805	32350	-49.86	20240426	10040	61.55	20230828	2.75	N	110990	100	18 억	454518	N	N	0	N	N
26	20240827	160753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16550	-430	5	-2.53	1786800310	107366	128.42	17080	17080	16520	22050	11890	16980	16642.14	2.25	29678	17860	17420	17100	16660	16340	17260	16500	19	5070	100	11880	10	1	18900000	3128	23.78	1.64	12	0.57	696.00	10061.00	32350	20240426	-48.84	9980	20230823	65.83	32350	-48.84	20240426	13700	20.80	20240805	32350	-48.84	20240426	10040	64.84	20230828	2.75	N	110990	100	18 억	424461	N	N	0	N	N
27	20240827	150756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16590	-390	5	-2.30	1650540010	99140	118.58	17080	17080	16520	22050	11890	16980	16648.58	2.25	28778	17860	17420	17100	16660	16340	17260	16500	19	5070	100	11880	10	1	18900000	3136	23.84	1.65	12	0.52	696.00	10061.00	32350	20240426	-48.72	9980	20230823	66.23	32350	-48.72	20240426	13700	21.09	20240805	32350	-48.72	20240426	10040	65.24	20230828	2.75	N	110990	100	18 억	424461	N	N	0	N	N
28	20240827	140758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16660	-320	5	-1.88	1145556810	68683	82.15	17080	17080	16520	22050	11890	16980	16678.90	2.25	17747	17860	17420	17100	16660	16340	17260	16500	19	5070	100	11880	10	1	18900000	3149	23.94	1.66	12	0.36	696.00	10061.00	32350	20240426	-48.50	9980	20230823	66.93	32350	-48.50	20240426	13700	21.61	20240805	32350	-48.50	20240426	10040	65.94	20230828	2.75	N	110990	100	18 억	424461	N	N	0	N	N
29	20240827	130802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16670	-310	5	-1.83	1048703200	62855	75.18	17080	17080	16520	22050	11890	16980	16684.48	2.25	15737	17860	17420	17100	16660	16340	17260	16500	19	5070	100	11880	10	1	18900000	3151	23.95	1.66	12	0.33	696.00	10061.00	32350	20240426	-48.47	9980	20230823	67.03	32350	-48.47	20240426	13700	21.68	20240805	32350	-48.47	20240426	10040	66.04	20230828	2.75	N	110990	100	18 억	424461	N	N	0	N	N
30	20240827	120803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16640	-340	5	-2.00	949376870	56902	68.06	17080	17080	16520	22050	11890	16980	16684.42	2.25	11871	17860	17420	17100	16660	16340	17260	16500	19	5070	100	11880	10	1	18900000	3145	23.91	1.65	12	0.30	696.00	10061.00	32350	20240426	-48.56	9980	20230823	66.73	32350	-48.56	20240426	13700	21.46	20240805	32350	-48.56	20240426	10040	65.74	20230828	2.75	N	110990	100	18 억	424461	N	N	0	N	N
31	20240827	110759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16630	-350	5	-2.06	750739300	44969	53.79	17080	17080	16520	22050	11890	16980	16694.60	2.25	4761	17860	17420	17100	16660	16340	17260	16500	19	5070	100	11880	10	1	18900000	3143	23.89	1.65	12	0.24	696.00	10061.00	32350	20240426	-48.59	9980	20230823	66.63	32350	-48.59	20240426	13700	21.39	20240805	32350	-48.59	20240426	10040	65.64	20230828	2.75	N	110990	100	18 억	424461	N	N	0	N	N
32	20240827	100757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16760	-220	5	-1.30	635379340	38072	45.54	17080	17080	16520	22050	11890	16980	16688.89	2.25	5951	17860	17420	17100	16660	16340	17260	16500	19	5070	100	11880	10	1	18900000	3168	24.08	1.67	12	0.20	696.00	10061.00	32350	20240426	-48.19	9980	20230823	67.94	32350	-48.19	20240426	13700	22.34	20240805	32350	-48.19	20240426	10040	66.93	20230828	2.75	N	110990	100	18 억	424461	N	N	0	N	N
33	20240827	090758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16810	-170	5	-1.00	52004860	3093	3.70	17080	17080	16630	22050	11890	16980	16813.73	2.25	-761	17860	17420	17100	16660	16340	17260	16500	19	5070	100	11880	10	1	18900000	3177	24.15	1.67	12	0.02	696.00	10061.00	32350	20240426	-48.04	9980	20230823	68.44	32350	-48.04	20240426	13700	22.70	20240805	32350	-48.04	20240426	10040	67.43	20230828	2.75	N	110990	100	18 억	424461	N	N	0	N	N
34	20240826	160746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16980	-390	5	-2.25	1415269200	83305	173.20	17400	17540	16780	22550	12160	17370	16989.02	2.17	15295	17816	17592	17246	17022	16676	17705	17135	19	5180	100	12150	10	1	18900000	3209	24.40	1.69	12	0.44	696.00	10061.00	32350	20240426	-47.51	9980	20230823	70.14	32350	-47.51	20240426	13700	23.94	20240805	32350	-47.51	20240426	10040	69.12	20230828	2.72	N	110990	100	18 억	409213	N	N	800	N	N
35	20240826	150751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16990	-380	5	-2.19	1343988930	79104	164.46	17400	17540	16780	22550	12160	17370	16990.15	2.17	14442	17816	17592	17246	17022	16676	17705	17135	19	5180	100	12150	10	1	18900000	3211	24.41	1.69	12	0.42	696.00	10061.00	32350	20240426	-47.48	9980	20230823	70.24	32350	-47.48	20240426	13700	24.01	20240805	32350	-47.48	20240426	10040	69.22	20230828	2.72	N	110990	100	18 억	409213	N	N	800	N	N
36	20240826	140755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16890	-480	5	-2.76	1233085650	72569	150.88	17400	17540	16780	22550	12160	17370	16991.91	2.17	10521	17816	17592	17246	17022	16676	17705	17135	19	5180	100	12150	10	1	18900000	3192	24.27	1.68	12	0.38	696.00	10061.00	32350	20240426	-47.79	9980	20230823	69.24	32350	-47.79	20240426	13700	23.28	20240805	32350	-47.79	20240426	10040	68.23	20230828	2.72	N	110990	100	18 억	409213	N	N	800	N	N
37	20240826	130758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17030	-340	5	-1.96	841868670	49368	102.64	17400	17540	16870	22550	12160	17370	17052.92	2.17	-144	17816	17592	17246	17022	16676	17705	17135	19	5180	100	12150	10	1	18900000	3219	24.47	1.69	12	0.26	696.00	10061.00	32350	20240426	-47.36	9980	20230823	70.64	32350	-47.36	20240426	13700	24.31	20240805	32350	-47.36	20240426	10040	69.62	20230828	2.72	N	110990	100	18 억	409213	N	N	800	N	N
38	20240826	120751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17010	-360	5	-2.07	644181450	37692	78.37	17400	17540	16950	22550	12160	17370	17090.67	2.17	-1051	17816	17592	17246	17022	16676	17705	17135	19	5180	100	12150	10	1	18900000	3215	24.44	1.69	12	0.20	696.00	10061.00	32350	20240426	-47.42	9980	20230823	70.44	32350	-47.42	20240426	13700	24.16	20240805	32350	-47.42	20240426	10040	69.42	20230828	2.72	N	110990	100	18 억	409213	N	N	800	N	N
39	20240826	110754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17050	-320	5	-1.84	592692070	34665	72.07	17400	17540	16950	22550	12160	17370	17097.71	2.17	-74	17816	17592	17246	17022	16676	17705	17135	19	5180	100	12150	10	1	18900000	3222	24.50	1.69	12	0.18	696.00	10061.00	32350	20240426	-47.30	9980	20230823	70.84	32350	-47.30	20240426	13700	24.45	20240805	32350	-47.30	20240426	10040	69.82	20230828	2.72	N	110990	100	18 억	409213	N	N	800	N	N
40	20240826	100756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17180	-190	5	-1.09	330957620	19304	40.13	17400	17540	17010	22550	12160	17370	17144.51	2.17	54	17816	17592	17246	17022	16676	17705	17135	19	5180	100	12150	10	1	18900000	3247	24.68	1.71	12	0.10	696.00	10061.00	32350	20240426	-46.89	9980	20230823	72.14	32350	-46.89	20240426	13700	25.40	20240805	32350	-46.89	20240426	10040	71.12	20230828	2.72	N	110990	100	18 억	409213	N	N	800	N	N
41	20240826	090751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17240	-130	5	-0.75	76160530	4386	9.12	17400	17540	17060	22550	12160	17370	17364.46	2.17	-2968	17816	17592	17246	17022	16676	17705	17135	19	5180	100	12150	10	1	18900000	3258	24.77	1.71	12	0.02	696.00	10061.00	32350	20240426	-46.71	9980	20230823	72.75	32350	-46.71	20240426	13700	25.84	20240805	32350	-46.71	20240426	10040	71.71	20230828	2.72	N	110990	100	18 억	409213	N	N	800	N	N
42	20240823	160748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17370	-20	5	-0.12	824906450	47854	57.23	17100	17470	16900	22600	12180	17390	17237.68	2.14	4463	18136	17762	17526	17152	16916	17645	17035	19	5210	100	12170	10	1	18900000	3283	24.96	1.73	12	0.25	696.00	10061.00	32350	20240426	-46.31	9960	20230817	74.40	32350	-46.31	20240426	13700	26.79	20240805	32350	-46.31	20240426	9980	74.05	20230823	2.81	N	110990	100	18 억	404719	N	N	800	N	N
43	20240823	150754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17290	-100	5	-0.58	714572080	41488	49.61	17100	17470	16900	22600	12180	17390	17223.58	2.14	4381	18136	17762	17526	17152	16916	17645	17035	19	5210	100	12170	10	1	18900000	3268	24.84	1.72	12	0.22	696.00	10061.00	32350	20240426	-46.55	9960	20230817	73.59	32350	-46.55	20240426	13700	26.20	20240805	32350	-46.55	20240426	9980	73.25	20230823	2.81	N	110990	100	18 억	404719	N	N	6079	N	N
44	20240823	140753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17300	-90	5	-0.52	603915220	35096	41.97	17100	17470	16900	22600	12180	17390	17207.52	2.14	3821	18136	17762	17526	17152	16916	17645	17035	19	5210	100	12170	10	1	18900000	3270	24.86	1.72	12	0.19	696.00	10061.00	32350	20240426	-46.52	9960	20230817	73.69	32350	-46.52	20240426	13700	26.28	20240805	32350	-46.52	20240426	9980	73.35	20230823	2.81	N	110990	100	18 억	404719	N	N	6079	N	N
45	20240823	130753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17420	30	2	0.17	476109070	27726	33.16	17100	17450	16900	22600	12180	17390	17171.94	2.14	4093	18136	17762	17526	17152	16916	17645	17035	19	5210	100	12170	10	1	18900000	3292	25.03	1.73	12	0.15	696.00	10061.00	32350	20240426	-46.15	9960	20230817	74.90	32350	-46.15	20240426	13700	27.15	20240805	32350	-46.15	20240426	9980	74.55	20230823	2.81	N	110990	100	18 억	404719	N	N	6079	N	N
46	20240823	120751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17280	-110	5	-0.63	409719520	23897	28.58	17100	17450	16900	22600	12180	17390	17145.23	2.14	3433	18136	17762	17526	17152	16916	17645	17035	19	5210	100	12170	10	1	18900000	3266	24.83	1.72	12	0.13	696.00	10061.00	32350	20240426	-46.58	9960	20230817	73.49	32350	-46.58	20240426	13700	26.13	20240805	32350	-46.58	20240426	9980	73.15	20230823	2.81	N	110990	100	18 억	404719	N	N	6079	N	N
47	20240823	110750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17190	-200	5	-1.15	367428910	21445	25.65	17100	17450	16900	22600	12180	17390	17133.55	2.14	2078	18136	17762	17526	17152	16916	17645	17035	19	5210	100	12170	10	1	18900000	3249	24.70	1.71	12	0.11	696.00	10061.00	32350	20240426	-46.86	9960	20230817	72.59	32350	-46.86	20240426	13700	25.47	20240805	32350	-46.86	20240426	9980	72.24	20230823	2.81	N	110990	100	18 억	404719	N	N	6079	N	N
48	20240823	100752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17240	-150	5	-0.86	241170600	14072	16.83	17100	17450	16900	22600	12180	17390	17138.33	2.14	1197	18136	17762	17526	17152	16916	17645	17035	19	5210	100	12170	10	1	18900000	3258	24.77	1.71	12	0.07	696.00	10061.00	32350	20240426	-46.71	9960	20230817	73.09	32350	-46.71	20240426	13700	25.84	20240805	32350	-46.71	20240426	9980	72.75	20230823	2.81	N	110990	100	18 억	404719	N	N	6079	N	N
49	20240823	090753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17040	-350	5	-2.01	50955310	2997	3.58	17100	17160	16900	22600	12180	17390	17002.11	2.14	-141	18136	17762	17526	17152	16916	17645	17035	19	5210	100	12170	10	1	18900000	3221	24.48	1.69	12	0.02	696.00	10061.00	32350	20240426	-47.33	9960	20230817	71.08	32350	-47.33	20240426	13700	24.38	20240805	32350	-47.33	20240426	9980	70.74	20230823	2.81	N	110990	100	18 억	404719	N	N	6079	N	N
50	20240822	160747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17390	-260	5	-1.47	1452680730	83160	94.08	17850	17900	17290	22900	12360	17650	17468.51	2.11	5755	18070	17860	17690	17480	17310	17775	17395	19	5250	100	12350	10	1	18900000	3287	24.99	1.73	12	0.44	696.00	10061.00	32350	20240426	-46.24	9940	20230816	74.95	32350	-46.24	20240426	13700	26.93	20240805	32350	-46.24	20240426	9980	74.25	20230823	2.79	N	110990	100	18 억	398998	N	N	6075	N	N
51	20240822	150754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17410	-240	5	-1.36	1388497250	79474	89.91	17850	17900	17290	22900	12360	17650	17471.09	2.11	4588	18070	17860	17690	17480	17310	17775	17395	19	5250	100	12350	10	1	18900000	3290	25.01	1.73	12	0.42	696.00	10061.00	32350	20240426	-46.18	9940	20230816	75.15	32350	-46.18	20240426	13700	27.08	20240805	32350	-46.18	20240426	9980	74.45	20230823	2.79	N	110990	100	18 억	398998	N	N	28	N	N
52	20240822	140754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17370	-280	5	-1.59	1255253880	71813	81.24	17850	17900	17290	22900	12360	17650	17479.48	2.11	600	18070	17860	17690	17480	17310	17775	17395	19	5250	100	12350	10	1	18900000	3283	24.96	1.73	12	0.38	696.00	10061.00	32350	20240426	-46.31	9940	20230816	74.75	32350	-46.31	20240426	13700	26.79	20240805	32350	-46.31	20240426	9980	74.05	20230823	2.79	N	110990	100	18 억	398998	N	N	28	N	N
53	20240822	130754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	-250	5	-1.42	1124883100	64320	72.76	17850	17900	17290	22900	12360	17650	17488.85	2.11	-1652	18070	17860	17690	17480	17310	17775	17395	19	5250	100	12350	10	1	18900000	3289	25.00	1.73	12	0.34	696.00	10061.00	32350	20240426	-46.21	9940	20230816	75.05	32350	-46.21	20240426	13700	27.01	20240805	32350	-46.21	20240426	9980	74.35	20230823	2.79	N	110990	100	18 억	398998	N	N	28	N	N
54	20240822	120758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17420	-230	5	-1.30	978547460	55884	63.22	17850	17900	17360	22900	12360	17650	17510.33	2.11	-977	18070	17860	17690	17480	17310	17775	17395	19	5250	100	12350	10	1	18900000	3292	25.03	1.73	12	0.30	696.00	10061.00	32350	20240426	-46.15	9940	20230816	75.25	32350	-46.15	20240426	13700	27.15	20240805	32350	-46.15	20240426	9980	74.55	20230823	2.79	N	110990	100	18 억	398998	N	N	28	N	N
55	20240822	110750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17470	-180	5	-1.02	765742130	43651	49.38	17850	17900	17410	22900	12360	17650	17542.37	2.11	-2147	18070	17860	17690	17480	17310	17775	17395	19	5250	100	12350	10	1	18900000	3302	25.10	1.74	12	0.23	696.00	10061.00	32350	20240426	-46.00	9940	20230816	75.75	32350	-46.00	20240426	13700	27.52	20240805	32350	-46.00	20240426	9980	75.05	20230823	2.79	N	110990	100	18 억	398998	N	N	28	N	N
56	20240822	100750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17550	-100	5	-0.57	561422560	31958	36.15	17850	17900	17410	22900	12360	17650	17567.51	2.11	-1860	18070	17860	17690	17480	17310	17775	17395	19	5250	100	12350	10	1	18900000	3317	25.22	1.74	12	0.17	696.00	10061.00	32350	20240426	-45.75	9940	20230816	76.56	32350	-45.75	20240426	13700	28.10	20240805	32350	-45.75	20240426	9980	75.85	20230823	2.79	N	110990	100	18 억	398998	N	N	28	N	N
57	20240822	090750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17650	0	3	0.00	80664720	4558	5.16	17850	17900	17610	22900	12360	17650	17697.39	2.11	-1403	18070	17860	17690	17480	17310	17775	17395	19	5250	100	12350	10	1	18900000	3336	25.36	1.75	12	0.02	696.00	10061.00	32350	20240426	-45.44	9940	20230816	77.57	32350	-45.44	20240426	13700	28.83	20240805	32350	-45.44	20240426	9980	76.85	20230823	2.79	N	110990	100	18 억	398998	N	N	28	N	N
58	20240821	160745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17650	-150	5	-0.84	1560908040	88183	56.74	17800	17900	17520	23100	12460	17800	17700.23	2.10	11585	18826	18312	17966	17452	17106	18140	17280	19	5300	100	12460	10	1	18900000	3336	25.36	1.75	12	0.47	696.00	10061.00	32350	20240426	-45.44	9940	20230816	77.57	32350	-45.44	20240426	13700	28.83	20240805	32350	-45.44	20240426	9980	76.85	20230823	2.69	N	110990	100	18 억	396677	N	N	28	N	N
59	20240821	150756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17750	-50	5	-0.28	1465108680	82768	53.25	17800	17900	17520	23100	12460	17800	17700.79	2.10	12322	18826	18312	17966	17452	17106	18140	17280	19	5300	100	12460	10	1	18900000	3355	25.50	1.76	12	0.44	696.00	10061.00	32350	20240426	-45.13	9940	20230816	78.57	32350	-45.13	20240426	13700	29.56	20240805	32350	-45.13	20240426	9980	77.86	20230823	2.69	N	110990	100	18 억	396677	N	N	15	N	N
60	20240821	140748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17780	-20	5	-0.11	1149405600	65029	41.84	17800	17900	17520	23100	12460	17800	17674.31	2.10	7610	18826	18312	17966	17452	17106	18140	17280	19	5300	100	12460	10	1	18900000	3360	25.55	1.77	12	0.34	696.00	10061.00	32350	20240426	-45.04	9940	20230816	78.87	32350	-45.04	20240426	13700	29.78	20240805	32350	-45.04	20240426	9980	78.16	20230823	2.69	N	110990	100	18 억	396677	N	N	15	N	N
61	20240821	130759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17710	-90	5	-0.51	1060541170	60017	38.62	17800	17900	17520	23100	12460	17800	17669.59	2.10	4804	18826	18312	17966	17452	17106	18140	17280	19	5300	100	12460	10	1	18900000	3347	25.45	1.76	12	0.32	696.00	10061.00	32350	20240426	-45.26	9940	20230816	78.17	32350	-45.26	20240426	13700	29.27	20240805	32350	-45.26	20240426	9980	77.45	20230823	2.69	N	110990	100	18 억	396677	N	N	15	N	N
62	20240821	120756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17650	-150	5	-0.84	991191480	56098	36.09	17800	17900	17520	23100	12460	17800	17667.75	2.10	2693	18826	18312	17966	17452	17106	18140	17280	19	5300	100	12460	10	1	18900000	3336	25.36	1.75	12	0.30	696.00	10061.00	32350	20240426	-45.44	9940	20230816	77.57	32350	-45.44	20240426	13700	28.83	20240805	32350	-45.44	20240426	9980	76.85	20230823	2.69	N	110990	100	18 억	396677	N	N	15	N	N
63	20240821	110752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17620	-180	5	-1.01	735013360	41543	26.73	17800	17900	17520	23100	12460	17800	17691.53	2.10	3454	18826	18312	17966	17452	17106	18140	17280	19	5300	100	12460	10	1	18900000	3330	25.32	1.75	12	0.22	696.00	10061.00	32350	20240426	-45.53	9940	20230816	77.26	32350	-45.53	20240426	13700	28.61	20240805	32350	-45.53	20240426	9980	76.55	20230823	2.69	N	110990	100	18 억	396677	N	N	15	N	N
64	20240821	100756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17710	-90	5	-0.51	482416010	27237	17.52	17800	17900	17520	23100	12460	17800	17710.14	2.10	-2420	18826	18312	17966	17452	17106	18140	17280	19	5300	100	12460	10	1	18900000	3347	25.45	1.76	12	0.14	696.00	10061.00	32350	20240426	-45.26	9940	20230816	78.17	32350	-45.26	20240426	13700	29.27	20240805	32350	-45.26	20240426	9980	77.45	20230823	2.69	N	110990	100	18 억	396677	N	N	15	N	N
65	20240821	090749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17630	-170	5	-0.96	133305430	7526	4.84	17800	17800	17520	23100	12460	17800	17706.44	2.10	-3398	18826	18312	17966	17452	17106	18140	17280	19	5300	100	12460	10	1	18900000	3332	25.33	1.75	12	0.04	696.00	10061.00	32350	20240426	-45.50	9940	20230816	77.36	32350	-45.50	20240426	13700	28.69	20240805	32350	-45.50	20240426	9980	76.65	20230823	2.69	N	110990	100	18 억	396677	N	N	15	N	N
66	20240820	160739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17800	170	2	0.96	2781555930	154820	110.90	18000	18480	17620	22900	12350	17630	17966.59	1.97	24549	18650	18140	17850	17340	17050	17995	17195	19	5270	100	12340	10	1	18900000	3364	25.57	1.77	12	0.82	696.00	10061.00	32350	20240426	-44.98	9940	20230816	79.07	32350	-44.98	20240426	13700	29.93	20240805	32350	-44.98	20240426	9980	78.36	20230823	2.45	N	110990	100	18 억	371802	N	N	15	N	N
67	20240820	150750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17780	150	2	0.85	2714157630	151032	108.18	18000	18480	17620	22900	12350	17630	17970.75	1.97	25896	18650	18140	17850	17340	17050	17995	17195	19	5270	100	12340	10	1	18900000	3360	25.55	1.77	12	0.80	696.00	10061.00	32350	20240426	-45.04	9940	20230816	78.87	32350	-45.04	20240426	13700	29.78	20240805	32350	-45.04	20240426	9980	78.16	20230823	2.45	N	110990	100	18 억	371802	N	N	5	N	N
68	20240820	140748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17660	30	2	0.17	2477117170	137653	98.60	18000	18480	17620	22900	12350	17630	17995.37	1.97	20218	18650	18140	17850	17340	17050	17995	17195	19	5270	100	12340	10	1	18900000	3338	25.37	1.76	12	0.73	696.00	10061.00	32350	20240426	-45.41	9940	20230816	77.67	32350	-45.41	20240426	13700	28.91	20240805	32350	-45.41	20240426	9980	76.95	20230823	2.45	N	110990	100	18 억	371802	N	N	5	N	N
69	20240820	130750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17670	40	2	0.23	2017690680	111696	80.01	18000	18480	17620	22900	12350	17630	18064.13	1.97	13288	18650	18140	17850	17340	17050	17995	17195	19	5270	100	12340	10	1	18900000	3340	25.39	1.76	12	0.59	696.00	10061.00	32350	20240426	-45.38	9940	20230816	77.77	32350	-45.38	20240426	13700	28.98	20240805	32350	-45.38	20240426	9980	77.05	20230823	2.45	N	110990	100	18 억	371802	N	N	5	N	N
70	20240820	120747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17840	210	2	1.19	1661076250	91543	65.57	18000	18480	17800	22900	12350	17630	18145.31	1.97	10760	18650	18140	17850	17340	17050	17995	17195	19	5270	100	12340	10	1	18900000	3372	25.63	1.77	12	0.48	696.00	10061.00	32350	20240426	-44.85	9940	20230816	79.48	32350	-44.85	20240426	13700	30.22	20240805	32350	-44.85	20240426	9980	78.76	20230823	2.45	N	110990	100	18 억	371802	N	N	5	N	N
71	20240820	110743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17910	280	2	1.59	1424637570	78310	56.09	18000	18480	17810	22900	12350	17630	18192.28	1.97	11038	18650	18140	17850	17340	17050	17995	17195	19	5270	100	12340	10	1	18900000	3385	25.73	1.78	12	0.41	696.00	10061.00	32350	20240426	-44.64	9940	20230816	80.18	32350	-44.64	20240426	13700	30.73	20240805	32350	-44.64	20240426	9980	79.46	20230823	2.45	N	110990	100	18 억	371802	N	N	5	N	N
72	20240820	100742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18090	460	2	2.61	998244510	54612	39.12	18000	18480	17810	22900	12350	17630	18278.85	1.97	9908	18650	18140	17850	17340	17050	17995	17195	19	5270	100	12340	10	1	18900000	3419	25.99	1.80	12	0.29	696.00	10061.00	32350	20240426	-44.08	9940	20230816	81.99	32350	-44.08	20240426	13700	32.04	20240805	32350	-44.08	20240426	9980	81.26	20230823	2.45	N	110990	100	18 억	371802	N	N	5	N	N
73	20240820	090745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	720	2	4.08	387833360	21269	15.23	18000	18400	17810	22900	12350	17630	18234.68	1.97	5766	18650	18140	17850	17340	17050	17995	17195	19	5270	100	12340	10	1	18900000	3468	26.36	1.82	12	0.11	696.00	10061.00	32350	20240426	-43.28	9940	20230816	84.61	32350	-43.28	20240426	13700	33.94	20240805	32350	-43.28	20240426	9980	83.87	20230823	2.45	N	110990	100	18 억	371802	N	N	5	N	N
74	20240819	160735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17630	-740	5	-4.03	2480283580	139392	44.04	18360	18360	17560	23850	12860	18370	17793.59	2.01	-8418	19823	19096	18433	17706	17043	19460	18070	19	5480	100	12850	10	1	18900000	3332	25.33	1.75	12	0.74	696.00	10061.00	32350	20240426	-45.50	9940	20230816	77.36	32350	-45.50	20240426	13700	28.69	20240805	32350	-45.50	20240426	9980	76.65	20230823	2.43	N	110990	100	18 억	379423	N	N	5	N	N
75	20240819	150741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17690	-680	5	-3.70	2394044470	134504	42.49	18360	18360	17560	23850	12860	18370	17799.06	2.01	-8107	19823	19096	18433	17706	17043	19460	18070	19	5480	100	12850	10	1	18900000	3343	25.42	1.76	12	0.71	696.00	10061.00	32350	20240426	-45.32	9940	20230816	77.97	32350	-45.32	20240426	13700	29.12	20240805	32350	-45.32	20240426	9980	77.25	20230823	2.43	N	110990	100	18 억	379423	N	N	550	N	N
76	20240819	140743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17790	-580	5	-3.16	2042725180	114629	36.21	18360	18360	17560	23850	12860	18370	17820.32	2.01	-9659	19823	19096	18433	17706	17043	19460	18070	19	5480	100	12850	10	1	18900000	3362	25.56	1.77	12	0.61	696.00	10061.00	32350	20240426	-45.01	9940	20230816	78.97	32350	-45.01	20240426	13700	29.85	20240805	32350	-45.01	20240426	9980	78.26	20230823	2.43	N	110990	100	18 억	379423	N	N	550	N	N
77	20240819	130738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17690	-680	5	-3.70	1627979940	91101	28.78	18360	18360	17620	23850	12860	18370	17870.06	2.01	-6490	19823	19096	18433	17706	17043	19460	18070	19	5480	100	12850	10	1	18900000	3343	25.42	1.76	12	0.48	696.00	10061.00	32350	20240426	-45.32	9940	20230816	77.97	32350	-45.32	20240426	13700	29.12	20240805	32350	-45.32	20240426	9980	77.25	20230823	2.43	N	110990	100	18 억	379423	N	N	550	N	N
78	20240819	120739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17690	-680	5	-3.70	1464738540	81879	25.87	18360	18360	17620	23850	12860	18370	17889.06	2.01	-8884	19823	19096	18433	17706	17043	19460	18070	19	5480	100	12850	10	1	18900000	3343	25.42	1.76	12	0.43	696.00	10061.00	32350	20240426	-45.32	9940	20230816	77.97	32350	-45.32	20240426	13700	29.12	20240805	32350	-45.32	20240426	9980	77.25	20230823	2.43	N	110990	100	18 억	379423	N	N	550	N	N
79	20240819	110740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17770	-600	5	-3.27	1243137220	69391	21.92	18360	18360	17620	23850	12860	18370	17914.96	2.01	-7941	19823	19096	18433	17706	17043	19460	18070	19	5480	100	12850	10	1	18900000	3359	25.53	1.77	12	0.37	696.00	10061.00	32350	20240426	-45.07	9940	20230816	78.77	32350	-45.07	20240426	13700	29.71	20240805	32350	-45.07	20240426	9980	78.06	20230823	2.43	N	110990	100	18 억	379423	N	N	550	N	N
80	20240819	100742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17810	-560	5	-3.05	960621840	53501	16.90	18360	18360	17620	23850	12860	18370	17955.21	2.01	-5376	19823	19096	18433	17706	17043	19460	18070	19	5480	100	12850	10	1	18900000	3366	25.59	1.77	12	0.28	696.00	10061.00	32350	20240426	-44.95	9940	20230816	79.18	32350	-44.95	20240426	13700	30.00	20240805	32350	-44.95	20240426	9980	78.46	20230823	2.43	N	110990	100	18 억	379423	N	N	550	N	N
81	20240819	090741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	-120	5	-0.65	126104680	6897	2.18	18360	18360	18100	23850	12860	18370	18283.99	2.01	-2403	19823	19096	18433	17706	17043	19460	18070	19	5480	100	12850	10	1	18900000	3449	26.22	1.81	12	0.04	696.00	10061.00	32350	20240426	-43.59	9940	20230816	83.60	32350	-43.59	20240426	13700	33.21	20240805	32350	-43.59	20240426	9980	82.87	20230823	2.43	N	110990	100	18 억	379423	N	N	550	N	N
82	20240816	160734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	1160	2	6.74	5838087050	315381	261.88	17900	19160	17770	22350	12050	17210	18511.67	1.86	28002	18103	17656	17423	16976	16743	17540	16860	19	5140	100	12040	10	1	18900000	3472	26.39	1.83	12	1.67	696.00	10061.00	32350	20240426	-43.21	9940	20230816	84.81	32350	-43.21	20240426	13700	34.09	20240805	32350	-43.21	20240426	9940	84.81	20230816	2.39	N	110990	100	18 억	352164	N	N	550	N	N
83	20240816	150736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18260	1050	2	6.10	5607649800	302823	251.45	17900	19160	17770	22350	12050	17210	18517.91	1.86	24477	18103	17656	17423	16976	16743	17540	16860	19	5140	100	12040	10	1	18900000	3451	26.24	1.81	12	1.60	696.00	10061.00	32350	20240426	-43.55	9940	20230816	83.70	32350	-43.55	20240426	13700	33.28	20240805	32350	-43.55	20240426	9940	83.70	20230816	2.39	N	110990	100	18 억	352164	N	N	5326	N	N
84	20240816	140740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	1180	2	6.86	5147110250	277581	230.49	17900	19160	17770	22350	12050	17210	18542.73	1.86	17694	18103	17656	17423	16976	16743	17540	16860	19	5140	100	12040	10	1	18900000	3476	26.42	1.83	12	1.47	696.00	10061.00	32350	20240426	-43.15	9940	20230816	85.01	32350	-43.15	20240426	13700	34.23	20240805	32350	-43.15	20240426	9940	85.01	20230816	2.39	N	110990	100	18 억	352164	N	N	5326	N	N
85	20240816	130742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18630	1420	2	8.25	4589596190	247378	205.41	17900	19160	17770	22350	12050	17210	18552.97	1.86	12563	18103	17656	17423	16976	16743	17540	16860	19	5140	100	12040	10	1	18900000	3521	26.77	1.85	12	1.31	696.00	10061.00	32350	20240426	-42.41	9940	20230816	87.42	32350	-42.41	20240426	13700	35.99	20240805	32350	-42.41	20240426	9940	87.42	20230816	2.39	N	110990	100	18 억	352164	N	N	5326	N	N
86	20240816	120736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18550	1340	2	7.79	4248816580	228940	190.10	17900	19160	17770	22350	12050	17210	18558.65	1.86	10354	18103	17656	17423	16976	16743	17540	16860	19	5140	100	12040	10	1	18900000	3506	26.65	1.84	12	1.21	696.00	10061.00	32350	20240426	-42.66	9940	20230816	86.62	32350	-42.66	20240426	13700	35.40	20240805	32350	-42.66	20240426	9940	86.62	20230816	2.39	N	110990	100	18 억	352164	N	N	5326	N	N
87	20240816	110739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18630	1420	2	8.25	3743350110	201648	167.44	17900	19160	17770	22350	12050	17210	18563.78	1.86	13050	18103	17656	17423	16976	16743	17540	16860	19	5140	100	12040	10	1	18900000	3521	26.77	1.85	12	1.07	696.00	10061.00	32350	20240426	-42.41	9940	20230816	87.42	32350	-42.41	20240426	13700	35.99	20240805	32350	-42.41	20240426	9940	87.42	20230816	2.39	N	110990	100	18 억	352164	N	N	5326	N	N
88	20240816	100736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18800	1590	2	9.24	2656479230	144018	119.59	17900	18870	17770	22350	12050	17210	18445.47	1.86	13910	18103	17656	17423	16976	16743	17540	16860	19	5140	100	12040	10	1	18900000	3553	27.01	1.87	12	0.76	696.00	10061.00	32350	20240426	-41.89	9940	20230816	89.13	32350	-41.89	20240426	13700	37.23	20240805	32350	-41.89	20240426	9940	89.13	20230816	2.39	N	110990	100	18 억	352164	N	N	5326	N	N
89	20240816	090738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18210	1000	2	5.81	470612610	26143	21.71	17900	18210	17770	22350	12050	17210	18001.48	1.86	4039	18103	17656	17423	16976	16743	17540	16860	19	5140	100	12040	10	1	18900000	3442	26.16	1.81	12	0.14	696.00	10061.00	32350	20240426	-43.71	9940	20230816	83.20	32350	-43.71	20240426	13700	32.92	20240805	32350	-43.71	20240426	9940	83.20	20230816	2.39	N	110990	100	18 억	352164	N	N	5326	N	N
90	20240814	160738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17210	280	2	1.65	2098387580	119766	215.59	17300	17870	17190	22000	11860	16930	17521.20	1.77	17822	17663	17296	16863	16496	16063	17080	16280	19	5070	100	11850	10	1	18900000	3253	24.73	1.71	12	0.63	696.00	10061.00	32350	20240426	-46.80	9940	20230816	73.14	32350	-46.80	20240426	13700	25.62	20240805	32350	-46.80	20240426	9940	73.14	20230816	2.41	N	110990	100	18 억	334397	N	N	5326	N	N
91	20240814	150740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17350	420	2	2.48	1843228780	104966	188.95	17300	17870	17300	22000	11860	16930	17560.25	1.77	14097	17663	17296	16863	16496	16063	17080	16280	19	5070	100	11850	10	1	18900000	3279	24.93	1.72	12	0.56	696.00	10061.00	32350	20240426	-46.37	9940	20230816	74.55	32350	-46.37	20240426	13700	26.64	20240805	32350	-46.37	20240426	9940	74.55	20230816	2.41	N	110990	100	18 억	334397	N	N	18	N	N
92	20240814	140742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17410	480	2	2.84	1676910230	95395	171.72	17300	17870	17300	22000	11860	16930	17578.60	1.77	12629	17663	17296	16863	16496	16063	17080	16280	19	5070	100	11850	10	1	18900000	3290	25.01	1.73	12	0.50	696.00	10061.00	32350	20240426	-46.18	9940	20230816	75.15	32350	-46.18	20240426	13700	27.08	20240805	32350	-46.18	20240426	9940	75.15	20230816	2.41	N	110990	100	18 억	334397	N	N	18	N	N
93	20240814	130741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17500	570	2	3.37	1467473160	83416	150.16	17300	17870	17300	22000	11860	16930	17592.23	1.77	10664	17663	17296	16863	16496	16063	17080	16280	19	5070	100	11850	10	1	18900000	3308	25.14	1.74	12	0.44	696.00	10061.00	32350	20240426	-45.90	9940	20230816	76.06	32350	-45.90	20240426	13700	27.74	20240805	32350	-45.90	20240426	9940	76.06	20230816	2.41	N	110990	100	18 억	334397	N	N	18	N	N
94	20240814	120735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17610	680	2	4.02	1187503900	67417	121.36	17300	17870	17300	22000	11860	16930	17614.31	1.77	6658	17663	17296	16863	16496	16063	17080	16280	19	5070	100	11850	10	1	18900000	3328	25.30	1.75	12	0.36	696.00	10061.00	32350	20240426	-45.56	9940	20230816	77.16	32350	-45.56	20240426	13700	28.54	20240805	32350	-45.56	20240426	9940	77.16	20230816	2.41	N	110990	100	18 억	334397	N	N	18	N	N
95	20240814	110733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17810	880	2	5.20	885066790	50324	90.59	17300	17870	17300	22000	11860	16930	17587.37	1.77	5676	17663	17296	16863	16496	16063	17080	16280	19	5070	100	11850	10	1	18900000	3366	25.59	1.77	12	0.27	696.00	10061.00	32350	20240426	-44.95	9940	20230816	79.18	32350	-44.95	20240426	13700	30.00	20240805	32350	-44.95	20240426	9940	79.18	20230816	2.41	N	110990	100	18 억	334397	N	N	18	N	N
96	20240814	100732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17360	430	2	2.54	450620710	25756	46.36	17300	17650	17300	22000	11860	16930	17495.76	1.77	6126	17663	17296	16863	16496	16063	17080	16280	19	5070	100	11850	10	1	18900000	3281	24.94	1.73	12	0.14	696.00	10061.00	32350	20240426	-46.34	9940	20230816	74.65	32350	-46.34	20240426	13700	26.72	20240805	32350	-46.34	20240426	9940	74.65	20230816	2.41	N	110990	100	18 억	334397	N	N	18	N	N
97	20240814	090805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17460	530	2	3.13	90430210	5197	9.36	17300	17600	17300	22000	11860	16930	17400.46	1.77	2027	17663	17296	16863	16496	16063	17080	16280	19	5070	100	11850	10	1	18900000	3300	25.09	1.74	12	0.03	696.00	10061.00	32350	20240426	-46.03	9940	20230816	75.65	32350	-46.03	20240426	13700	27.45	20240805	32350	-46.03	20240426	9940	75.65	20230816	2.41	N	110990	100	18 억	334397	N	N	18	N	N
98	20240813	160724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	-110	5	-0.65	927244400	55078	63.81	17100	17230	16430	22150	11930	17040	16834.99	1.81	-7465	17880	17460	16960	16540	16040	17670	16750	19	5110	100	11920	10	1	18900000	3200	24.32	1.68	12	0.29	696.00	10061.00	32350	20240426	-47.67	9940	20230816	70.32	32350	-47.67	20240426	13700	23.58	20240805	32350	-47.67	20240426	9940	70.32	20230816	2.31	N	110990	100	18 억	342694	N	N	18	N	N
99	20240813	150730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16980	-60	5	-0.35	894891080	53167	61.59	17100	17230	16430	22150	11930	17040	16831.70	1.81	-7297	17880	17460	16960	16540	16040	17670	16750	19	5110	100	11920	10	1	18900000	3209	24.40	1.69	12	0.28	696.00	10061.00	32350	20240426	-47.51	9940	20230816	70.82	32350	-47.51	20240426	13700	23.94	20240805	32350	-47.51	20240426	9940	70.82	20230816	2.31	N	110990	100	18 억	342694	N	N	0	N	N
100	20240813	140731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16870	-170	5	-1.00	777897300	46270	53.60	17100	17230	16430	22150	11930	17040	16812.13	1.81	-6815	17880	17460	16960	16540	16040	17670	16750	19	5110	100	11920	10	1	18900000	3188	24.24	1.68	12	0.24	696.00	10061.00	32350	20240426	-47.85	9940	20230816	69.72	32350	-47.85	20240426	13700	23.14	20240805	32350	-47.85	20240426	9940	69.72	20230816	2.31	N	110990	100	18 억	342694	N	N	0	N	N
101	20240813	130731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16810	-230	5	-1.35	720418120	42853	49.64	17100	17230	16430	22150	11930	17040	16811.38	1.81	-8445	17880	17460	16960	16540	16040	17670	16750	19	5110	100	11920	10	1	18900000	3177	24.15	1.67	12	0.23	696.00	10061.00	32350	20240426	-48.04	9940	20230816	69.11	32350	-48.04	20240426	13700	22.70	20240805	32350	-48.04	20240426	9940	69.11	20230816	2.31	N	110990	100	18 억	342694	N	N	0	N	N
102	20240813	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16610	-430	5	-2.52	643274620	38234	44.29	17100	17230	16430	22150	11930	17040	16824.67	1.81	-8828	17880	17460	16960	16540	16040	17670	16750	19	5110	100	11920	10	1	18900000	3139	23.86	1.65	12	0.20	696.00	10061.00	32350	20240426	-48.66	9940	20230816	67.10	32350	-48.66	20240426	13700	21.24	20240805	32350	-48.66	20240426	9940	67.10	20230816	2.31	N	110990	100	18 억	342694	N	N	0	N	N
103	20240813	110724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16660	-380	5	-2.23	504986280	29883	34.62	17100	17230	16660	22150	11930	17040	16898.78	1.81	-8767	17880	17460	16960	16540	16040	17670	16750	19	5110	100	11920	10	1	18900000	3149	23.94	1.66	12	0.16	696.00	10061.00	32350	20240426	-48.50	9940	20230816	67.61	32350	-48.50	20240426	13700	21.61	20240805	32350	-48.50	20240426	9940	67.61	20230816	2.31	N	110990	100	18 억	342694	N	N	0	N	N
104	20240813	100727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16870	-170	5	-1.00	270796700	15942	18.47	17100	17230	16810	22150	11930	17040	16986.37	1.81	-4410	17880	17460	16960	16540	16040	17670	16750	19	5110	100	11920	10	1	18900000	3188	24.24	1.68	12	0.08	696.00	10061.00	32350	20240426	-47.85	9940	20230816	69.72	32350	-47.85	20240426	13700	23.14	20240805	32350	-47.85	20240426	9940	69.72	20230816	2.31	N	110990	100	18 억	342694	N	N	0	N	N
105	20240813	090729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16980	-60	5	-0.35	78410750	4585	5.31	17100	17230	16980	22150	11930	17040	17101.58	1.81	-2317	17880	17460	16960	16540	16040	17670	16750	19	5110	100	11920	10	1	18900000	3209	24.40	1.69	12	0.02	696.00	10061.00	32350	20240426	-47.51	9940	20230816	70.82	32350	-47.51	20240426	13700	23.94	20240805	32350	-47.51	20240426	9940	70.82	20230816	2.31	N	110990	100	18 억	342694	N	N	0	N	N
106	20240812	160721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17040	530	2	3.21	1475259960	86087	85.26	16460	17380	16460	21450	11560	16510	17136.96	1.81	33	17656	17082	16676	16102	15696	16880	15900	19	4940	100	11550	10	1	18900000	3221	24.48	1.69	12	0.46	696.00	10061.00	32350	20240426	-47.33	9940	20230816	71.43	32350	-47.33	20240426	13700	24.38	20240805	32350	-47.33	20240426	9940	71.43	20230816	2.34	N	110990	100	18 억	343021	N	N	14	N	N
107	20240812	150721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17110	600	2	3.63	1424807890	83128	82.33	16460	17380	16460	21450	11560	16510	17139.93	1.81	-9	17656	17082	16676	16102	15696	16880	15900	19	4940	100	11550	10	1	18900000	3234	24.58	1.70	12	0.44	696.00	10061.00	32350	20240426	-47.11	9940	20230816	72.13	32350	-47.11	20240426	13700	24.89	20240805	32350	-47.11	20240426	9940	72.13	20230816	2.34	N	110990	100	18 억	343021	N	N	14	N	N
108	20240812	140722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17130	620	2	3.76	1329671950	77573	76.83	16460	17380	16460	21450	11560	16510	17140.91	1.81	-803	17656	17082	16676	16102	15696	16880	15900	19	4940	100	11550	10	1	18900000	3238	24.61	1.70	12	0.41	696.00	10061.00	32350	20240426	-47.05	9940	20230816	72.33	32350	-47.05	20240426	13700	25.04	20240805	32350	-47.05	20240426	9940	72.33	20230816	2.34	N	110990	100	18 억	343021	N	N	14	N	N
109	20240812	130719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17180	670	2	4.06	1140026870	66497	65.86	16460	17380	16460	21450	11560	16510	17144.03	1.81	4404	17656	17082	16676	16102	15696	16880	15900	19	4940	100	11550	10	1	18900000	3247	24.68	1.71	12	0.35	696.00	10061.00	32350	20240426	-46.89	9940	20230816	72.84	32350	-46.89	20240426	13700	25.40	20240805	32350	-46.89	20240426	9940	72.84	20230816	2.34	N	110990	100	18 억	343021	N	N	14	N	N
110	20240812	120718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17250	740	2	4.48	1095461150	63908	63.29	16460	17380	16460	21450	11560	16510	17141.22	1.81	5435	17656	17082	16676	16102	15696	16880	15900	19	4940	100	11550	10	1	18900000	3260	24.78	1.71	12	0.34	696.00	10061.00	32350	20240426	-46.68	9940	20230816	73.54	32350	-46.68	20240426	13700	25.91	20240805	32350	-46.68	20240426	9940	73.54	20230816	2.34	N	110990	100	18 억	343021	N	N	14	N	N
111	20240812	110720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17150	640	2	3.88	1032807510	60268	59.69	16460	17380	16460	21450	11560	16510	17136.91	1.81	5609	17656	17082	16676	16102	15696	16880	15900	19	4940	100	11550	10	1	18900000	3241	24.64	1.70	12	0.32	696.00	10061.00	32350	20240426	-46.99	9940	20230816	72.54	32350	-46.99	20240426	13700	25.18	20240805	32350	-46.99	20240426	9940	72.54	20230816	2.34	N	110990	100	18 억	343021	N	N	14	N	N
112	20240812	100715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17290	780	2	4.72	703609960	41195	40.80	16460	17370	16460	21450	11560	16510	17079.98	1.81	7984	17656	17082	16676	16102	15696	16880	15900	19	4940	100	11550	10	1	18900000	3268	24.84	1.72	12	0.22	696.00	10061.00	32350	20240426	-46.55	9940	20230816	73.94	32350	-46.55	20240426	13700	26.20	20240805	32350	-46.55	20240426	9940	73.94	20230816	2.34	N	110990	100	18 억	343021	N	N	14	N	N
113	20240812	090713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16710	200	2	1.21	15129930	911	0.90	16460	16730	16460	21450	11560	16510	16608.05	1.81	303	17656	17082	16676	16102	15696	16880	15900	19	4940	100	11550	10	1	18900000	3158	24.01	1.66	12	0.00	696.00	10061.00	32350	20240426	-48.35	9940	20230816	68.11	32350	-48.35	20240426	13700	21.97	20240805	32350	-48.35	20240426	9940	68.11	20230816	2.34	N	110990	100	18 억	343021	N	N	14	N	N
114	20240809	160710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16510	120	2	0.73	1677742320	100640	98.41	16960	17250	16270	21300	11480	16390	16671.06	1.94	-24072	17150	16770	16320	15940	15490	16960	16130	19	4910	100	11470	10	1	18900000	3120	23.72	1.64	12	0.53	696.00	10061.00	32350	20240426	-48.96	9940	20230816	66.10	32350	-48.96	20240426	13700	20.51	20240805	32350	-48.96	20240426	9940	66.10	20230816	2.38	N	110990	100	18 억	367360	N	N	14	N	N
115	20240809	150727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16360	-30	5	-0.18	1486792040	89066	87.09	16960	17250	16270	21300	11480	16390	16693.17	1.94	-23405	17150	16770	16320	15940	15490	16960	16130	19	4910	100	11470	10	1	18900000	3092	23.51	1.63	12	0.47	696.00	10061.00	32350	20240426	-49.43	9940	20230816	64.59	32350	-49.43	20240426	13700	19.42	20240805	32350	-49.43	20240426	9940	64.59	20230816	2.38	N	110990	100	18 억	367360	N	N	1	N	N
116	20240809	140727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16280	-110	5	-0.67	1338973750	80046	78.27	16960	17250	16270	21300	11480	16390	16727.57	1.94	-20999	17150	16770	16320	15940	15490	16960	16130	19	4910	100	11470	10	1	18900000	3077	23.39	1.62	12	0.42	696.00	10061.00	32350	20240426	-49.68	9940	20230816	63.78	32350	-49.68	20240426	13700	18.83	20240805	32350	-49.68	20240426	9940	63.78	20230816	2.38	N	110990	100	18 억	367360	N	N	1	N	N
117	20240809	130725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16500	110	2	0.67	1080385500	64251	62.83	16960	17250	16430	21300	11480	16390	16815.11	1.94	-16811	17150	16770	16320	15940	15490	16960	16130	19	4910	100	11470	10	1	18900000	3119	23.71	1.64	12	0.34	696.00	10061.00	32350	20240426	-49.00	9940	20230816	66.00	32350	-49.00	20240426	13700	20.44	20240805	32350	-49.00	20240426	9940	66.00	20230816	2.38	N	110990	100	18 억	367360	N	N	1	N	N
118	20240809	120723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16650	260	2	1.59	932358130	55310	54.08	16960	17250	16560	21300	11480	16390	16857.00	1.94	-13742	17150	16770	16320	15940	15490	16960	16130	19	4910	100	11470	10	1	18900000	3147	23.92	1.65	12	0.29	696.00	10061.00	32350	20240426	-48.53	9940	20230816	67.51	32350	-48.53	20240426	13700	21.53	20240805	32350	-48.53	20240426	9940	67.51	20230816	2.38	N	110990	100	18 억	367360	N	N	1	N	N
119	20240809	110717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16670	280	2	1.71	814940840	48249	47.18	16960	17250	16650	21300	11480	16390	16890.37	1.94	-10896	17150	16770	16320	15940	15490	16960	16130	19	4910	100	11470	10	1	18900000	3151	23.95	1.66	12	0.26	696.00	10061.00	32350	20240426	-48.47	9940	20230816	67.71	32350	-48.47	20240426	13700	21.68	20240805	32350	-48.47	20240426	9940	67.71	20230816	2.38	N	110990	100	18 억	367360	N	N	1	N	N
120	20240809	100726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16770	380	2	2.32	688713390	40688	39.79	16960	17250	16690	21300	11480	16390	16926.76	1.94	-7668	17150	16770	16320	15940	15490	16960	16130	19	4910	100	11470	10	1	18900000	3170	24.09	1.67	12	0.22	696.00	10061.00	32350	20240426	-48.16	9940	20230816	68.71	32350	-48.16	20240426	13700	22.41	20240805	32350	-48.16	20240426	9940	68.71	20230816	2.38	N	110990	100	18 억	367360	N	N	1	N	N
121	20240809	090719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17040	650	2	3.97	220140420	12927	12.64	16960	17250	16960	21300	11480	16390	17029.75	1.94	-1099	17150	16770	16320	15940	15490	16960	16130	19	4910	100	11470	10	1	18900000	3221	24.48	1.69	12	0.07	696.00	10061.00	32350	20240426	-47.33	9940	20230816	71.43	32350	-47.33	20240426	13700	24.38	20240805	32350	-47.33	20240426	9940	71.43	20230816	2.38	N	110990	100	18 억	367360	N	N	1	N	N
122	20240808	160706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16390	-170	5	-1.03	1656301850	102039	51.99	16160	16700	15870	21500	11600	16560	16231.03	2.04	-18503	17793	17176	16053	15436	14313	17485	15745	19	4940	100	11590	10	1	18900000	3098	23.55	1.63	12	0.54	696.00	10061.00	32350	20240426	-49.34	9940	20230816	64.89	32350	-49.34	20240426	13700	19.64	20240805	32350	-49.34	20240426	9940	64.89	20230816	2.47	N	110990	100	18 억	385765	N	N	1	N	N
123	20240808	150714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16320	-240	5	-1.45	1594494350	98263	50.07	16160	16700	15870	21500	11600	16560	16225.78	2.04	-16303	17793	17176	16053	15436	14313	17485	15745	19	4940	100	11590	10	1	18900000	3084	23.45	1.62	12	0.52	696.00	10061.00	32350	20240426	-49.55	9940	20230816	64.19	32350	-49.55	20240426	13700	19.12	20240805	32350	-49.55	20240426	9940	64.19	20230816	2.47	N	110990	100	18 억	385765	N	N	833	N	N
124	20240808	140717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16360	-200	5	-1.21	1346854630	83084	42.33	16160	16700	15870	21500	11600	16560	16209.49	2.04	-10652	17793	17176	16053	15436	14313	17485	15745	19	4940	100	11590	10	1	18900000	3092	23.51	1.63	12	0.44	696.00	10061.00	32350	20240426	-49.43	9940	20230816	64.59	32350	-49.43	20240426	13700	19.42	20240805	32350	-49.43	20240426	9940	64.59	20230816	2.47	N	110990	100	18 억	385765	N	N	833	N	N
125	20240808	130717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16470	-90	5	-0.54	1140394060	70483	35.91	16160	16700	15870	21500	11600	16560	16178.08	2.04	-7126	17793	17176	16053	15436	14313	17485	15745	19	4940	100	11590	10	1	18900000	3113	23.66	1.64	12	0.37	696.00	10061.00	32350	20240426	-49.09	9940	20230816	65.69	32350	-49.09	20240426	13700	20.22	20240805	32350	-49.09	20240426	9940	65.69	20230816	2.47	N	110990	100	18 억	385765	N	N	833	N	N
126	20240808	120721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16550	-10	5	-0.06	914101170	56814	28.95	16160	16550	15870	21500	11600	16560	16086.87	2.04	-2925	17793	17176	16053	15436	14313	17485	15745	19	4940	100	11590	10	1	18900000	3128	23.78	1.64	12	0.30	696.00	10061.00	32350	20240426	-48.84	9940	20230816	66.50	32350	-48.84	20240426	13700	20.80	20240805	32350	-48.84	20240426	9940	66.50	20230816	2.47	N	110990	100	18 억	385765	N	N	833	N	N
127	20240808	110716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	-560	5	-3.38	655740860	40951	20.87	16160	16240	15870	21500	11600	16560	16008.78	2.04	-7499	17793	17176	16053	15436	14313	17485	15745	19	4940	100	11590	10	1	18900000	3024	22.99	1.59	12	0.22	696.00	10061.00	32350	20240426	-50.54	9940	20230816	60.97	32350	-50.54	20240426	13700	16.79	20240805	32350	-50.54	20240426	9940	60.97	20230816	2.47	N	110990	100	18 억	385765	N	N	833	N	N
128	20240808	100713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16030	-530	5	-3.20	493653370	30817	15.70	16160	16240	15870	21500	11600	16560	16013.55	2.04	-6564	17793	17176	16053	15436	14313	17485	15745	19	4940	100	11590	10	1	18900000	3030	23.03	1.59	12	0.16	696.00	10061.00	32350	20240426	-50.45	9940	20230816	61.27	32350	-50.45	20240426	13700	17.01	20240805	32350	-50.45	20240426	9940	61.27	20230816	2.47	N	110990	100	18 억	385765	N	N	833	N	N
129	20240808	090709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16240	-320	5	-1.93	104904250	6515	3.32	16160	16240	15950	21500	11600	16560	16079.85	2.04	1001	17793	17176	16053	15436	14313	17485	15745	19	4940	100	11590	10	1	18900000	3069	23.33	1.61	12	0.03	696.00	10061.00	32350	20240426	-49.80	9940	20230816	63.38	32350	-49.80	20240426	13700	18.54	20240805	32350	-49.80	20240426	9940	63.38	20230816	2.47	N	110990	100	18 억	385765	N	N	833	N	N
130	20240807	160657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16560	880	2	5.61	3120467410	195821	95.08	15380	16670	14930	20350	10980	15680	15932.85	2.01	3683	16746	16212	15756	15222	14766	16480	15490	19	4670	100	10970	10	1	18900000	3130	23.79	1.65	12	1.04	696.00	10061.00	32350	20240426	-48.81	9940	20230816	66.60	32350	-48.81	20240426	13700	20.88	20240805	32350	-48.81	20240426	9940	66.60	20230816	2.68	N	110990	100	18 억	380748	N	N	833	N	N
131	20240807	150709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16450	770	2	4.91	2849708330	179458	87.14	15380	16670	14930	20350	10980	15680	15879.79	2.01	11231	16746	16212	15756	15222	14766	16480	15490	19	4670	100	10970	10	1	18900000	3109	23.64	1.64	12	0.95	696.00	10061.00	32350	20240426	-49.15	9940	20230816	65.49	32350	-49.15	20240426	13700	20.07	20240805	32350	-49.15	20240426	9940	65.49	20230816	2.68	N	110990	100	18 억	380748	N	N	11827	N	N
132	20240807	140713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16620	940	2	5.99	2570850350	162529	78.92	15380	16670	14930	20350	10980	15680	15817.99	2.01	17446	16746	16212	15756	15222	14766	16480	15490	19	4670	100	10970	10	1	18900000	3141	23.88	1.65	12	0.86	696.00	10061.00	32350	20240426	-48.62	9940	20230816	67.20	32350	-48.62	20240426	13700	21.31	20240805	32350	-48.62	20240426	9940	67.20	20230816	2.68	N	110990	100	18 억	380748	N	N	11827	N	N
133	20240807	130707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16420	740	2	4.72	2302104670	146301	71.04	15380	16590	14930	20350	10980	15680	15735.49	2.01	18846	16746	16212	15756	15222	14766	16480	15490	19	4670	100	10970	10	1	18900000	3103	23.59	1.63	12	0.77	696.00	10061.00	32350	20240426	-49.24	9940	20230816	65.19	32350	-49.24	20240426	13700	19.85	20240805	32350	-49.24	20240426	9940	65.19	20230816	2.68	N	110990	100	18 억	380748	N	N	11827	N	N
134	20240807	120711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16490	810	2	5.17	2042132230	130517	63.37	15380	16500	14930	20350	10980	15680	15646.42	2.01	17612	16746	16212	15756	15222	14766	16480	15490	19	4670	100	10970	10	1	18900000	3117	23.69	1.64	12	0.69	696.00	10061.00	32350	20240426	-49.03	9940	20230816	65.90	32350	-49.03	20240426	13700	20.36	20240805	32350	-49.03	20240426	9940	65.90	20230816	2.68	N	110990	100	18 억	380748	N	N	11827	N	N
135	20240807	110709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15970	290	2	1.85	1429551620	92907	45.11	15380	16090	14930	20350	10980	15680	15386.17	2.01	10616	16746	16212	15756	15222	14766	16480	15490	19	4670	100	10970	10	1	18900000	3018	22.95	1.59	12	0.49	696.00	10061.00	32350	20240426	-50.63	9940	20230816	60.66	32350	-50.63	20240426	13700	16.57	20240805	32350	-50.63	20240426	9940	60.66	20230816	2.68	N	110990	100	18 억	380748	N	N	11827	N	N
136	20240807	100703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15130	-550	5	-3.51	977477520	63956	31.05	15380	15850	14930	20350	10980	15680	15282.13	2.01	-1717	16746	16212	15756	15222	14766	16480	15490	19	4670	100	10970	10	1	18900000	2860	21.74	1.50	12	0.34	696.00	10061.00	32350	20240426	-53.23	9940	20230816	52.21	32350	-53.23	20240426	13700	10.44	20240805	32350	-53.23	20240426	9940	52.21	20230816	2.68	N	110990	100	18 억	380748	N	N	11827	N	N
137	20240807	090720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15430	-250	5	-1.59	146193070	9408	4.57	15380	15850	15380	20350	10980	15680	15535.62	2.01	730	16746	16212	15756	15222	14766	16480	15490	19	4670	100	10970	10	1	18900000	2916	22.17	1.53	12	0.05	696.00	10061.00	32350	20240426	-52.30	9940	20230816	55.23	32350	-52.30	20240426	13700	12.63	20240805	32350	-52.30	20240426	9940	55.23	20230816	2.68	N	110990	100	18 억	380748	N	N	11827	N	N
138	20240806	160655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15680	380	2	2.48	3192410170	203724	72.04	15300	16290	15300	19890	10710	15300	15671.51	1.99	5678	18220	16760	15230	13770	12240	15995	13005	19	4590	100	10710	10	1	18900000	2964	22.53	1.56	12	1.08	696.00	10061.00	32350	20240426	-51.53	9940	20230816	57.75	32350	-51.53	20240426	13700	14.45	20240805	32350	-51.53	20240426	9940	57.75	20230816	2.76	N	110990	100	18 억	375215	N	N	11827	N	N
139	20240806	150708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15840	540	2	3.53	2930048600	187058	66.15	15300	16290	15300	19890	10710	15300	15665.19	1.99	6019	18220	16760	15230	13770	12240	15995	13005	19	4590	100	10710	10	1	18900000	2994	22.76	1.57	12	0.99	696.00	10061.00	32350	20240426	-51.04	9940	20230816	59.36	32350	-51.04	20240426	13700	15.62	20240805	32350	-51.04	20240426	9940	59.36	20230816	2.76	N	110990	100	18 억	375215	N	N	114	N	N
140	20240806	140704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15570	270	2	1.76	2631155150	168083	59.44	15300	16290	15300	19890	10710	15300	15655.35	1.99	2030	18220	16760	15230	13770	12240	15995	13005	19	4590	100	10710	10	1	18900000	2943	22.37	1.55	12	0.89	696.00	10061.00	32350	20240426	-51.87	9940	20230816	56.64	32350	-51.87	20240426	13700	13.65	20240805	32350	-51.87	20240426	9940	56.64	20230816	2.76	N	110990	100	18 억	375215	N	N	114	N	N
141	20240806	130705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15470	170	2	1.11	2468114710	157598	55.73	15300	16290	15300	19890	10710	15300	15662.40	1.99	5038	18220	16760	15230	13770	12240	15995	13005	19	4590	100	10710	10	1	18900000	2924	22.23	1.54	12	0.83	696.00	10061.00	32350	20240426	-52.18	9940	20230816	55.63	32350	-52.18	20240426	13700	12.92	20240805	32350	-52.18	20240426	9940	55.63	20230816	2.76	N	110990	100	18 억	375215	N	N	114	N	N
142	20240806	120707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15440	140	2	0.92	2119879040	135071	47.76	15300	16290	15300	19890	10710	15300	15696.56	1.99	6186	18220	16760	15230	13770	12240	15995	13005	19	4590	100	10710	10	1	18900000	2918	22.18	1.53	12	0.71	696.00	10061.00	32350	20240426	-52.27	9940	20230816	55.33	32350	-52.27	20240426	13700	12.70	20240805	32350	-52.27	20240426	9940	55.33	20230816	2.76	N	110990	100	18 억	375215	N	N	114	N	N
143	20240806	110657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15540	240	2	1.57	1720173100	109149	38.60	15300	16290	15300	19890	10710	15300	15762.76	1.99	3978	18220	16760	15230	13770	12240	15995	13005	19	4590	100	10710	10	1	18900000	2937	22.33	1.54	12	0.58	696.00	10061.00	32350	20240426	-51.96	9940	20230816	56.34	32350	-51.96	20240426	13700	13.43	20240805	32350	-51.96	20240426	9940	56.34	20230816	2.76	N	110990	100	18 억	375215	N	N	114	N	N
144	20240806	100658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16140	840	2	5.49	1131534320	71823	25.40	15300	16180	15300	19890	10710	15300	15758.85	1.99	8708	18220	16760	15230	13770	12240	15995	13005	19	4590	100	10710	10	1	18900000	3050	23.19	1.60	12	0.38	696.00	10061.00	32350	20240426	-50.11	9940	20230816	62.37	32350	-50.11	20240426	13700	17.81	20240805	32350	-50.11	20240426	9940	62.37	20230816	2.76	N	110990	100	18 억	375215	N	N	114	N	N
145	20240806	090701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15780	480	2	3.14	473783510	30526	10.79	15300	15940	15300	19890	10710	15300	15525.71	1.99	359	18220	16760	15230	13770	12240	15995	13005	19	4590	100	10710	10	1	18900000	2982	22.67	1.57	12	0.16	696.00	10061.00	32350	20240426	-51.22	9940	20230816	58.75	32350	-51.22	20240426	13700	15.18	20240805	32350	-51.22	20240426	9940	58.75	20230816	2.76	N	110990	100	18 억	375215	N	N	114	N	N
146	20240805	160649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15300	-1750	5	-10.26	4298723470	279269	132.04	16500	16690	13700	22150	11940	17050	15393.13	1.66	67923	18490	17770	17310	16590	16130	17540	16360	19	5100	100	11930	10	1	18900000	2892	21.98	1.52	12	1.48	696.00	10061.00	32350	20240426	-52.70	9940	20230816	53.92	32350	-52.70	20240426	13700	11.68	20240805	32350	-52.70	20240426	9940	53.92	20230816	2.77	N	110990	100	18 억	313430	N	N	114	N	N
147	20240805	150700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14700	-2350	5	-13.78	3876968200	251072	118.71	16500	16690	13700	22150	11940	17050	15441.65	1.66	70614	18490	17770	17310	16590	16130	17540	16360	19	5100	100	11930	10	1	18900000	2778	21.12	1.46	12	1.33	696.00	10061.00	32350	20240426	-54.56	9940	20230816	47.89	32350	-54.56	20240426	13700	7.30	20240805	32350	-54.56	20240426	9940	47.89	20230816	2.77	N	110990	100	18 억	313430	N	N	0	N	N
148	20240805	140701	58	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15030	-2020	5	-11.85	3019085210	192339	90.94	16500	16690	14900	22150	11940	17050	15696.68	1.66	57232	18490	17770	17310	16590	16130	17540	16360	19	5100	100	11930	10	1	18900000	2841	21.59	1.49	12	1.02	696.00	10061.00	32350	20240426	-53.54	9940	20230816	51.21	32350	-53.54	20240426	14900	0.87	20240805	32350	-53.54	20240426	9940	51.21	20230816	2.77	N	110990	100	18 억	313430	N	N	0	N	N
149	20240805	130659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15270	-1780	5	-10.44	2337524380	147572	69.77	16500	16690	15110	22150	11940	17050	15839.88	1.66	41309	18490	17770	17310	16590	16130	17540	16360	19	5100	100	11930	10	1	18900000	2886	21.94	1.52	12	0.78	696.00	10061.00	32350	20240426	-52.80	9940	20230816	53.62	32350	-52.80	20240426	15110	1.06	20240805	32350	-52.80	20240426	9940	53.62	20230816	2.77	N	110990	100	18 억	313430	N	N	0	N	N
150	20240805	120654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15530	-1520	5	-8.91	1751288190	109525	51.79	16500	16690	15350	22150	11940	17050	15989.84	1.66	25021	18490	17770	17310	16590	16130	17540	16360	19	5100	100	11930	10	1	18900000	2935	22.31	1.54	12	0.58	696.00	10061.00	32350	20240426	-51.99	9940	20230816	56.24	32350	-51.99	20240426	15350	1.17	20240805	32350	-51.99	20240426	9940	56.24	20230816	2.77	N	110990	100	18 억	313430	N	N	0	N	N
151	20240805	110656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15920	-1130	5	-6.63	1085500210	66927	31.64	16500	16690	15900	22150	11940	17050	16219.15	1.66	10204	18490	17770	17310	16590	16130	17540	16360	19	5100	100	11930	10	1	18900000	3009	22.87	1.58	12	0.35	696.00	10061.00	32350	20240426	-50.79	9940	20230816	60.16	32350	-50.79	20240426	15900	0.13	20240805	32350	-50.79	20240426	9940	60.16	20230816	2.77	N	110990	100	18 억	313430	N	N	0	N	N
152	20240805	100654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16320	-730	5	-4.28	762613230	46814	22.13	16500	16690	16040	22150	11940	17050	16290.27	1.66	8193	18490	17770	17310	16590	16130	17540	16360	19	5100	100	11930	10	1	18900000	3084	23.45	1.62	12	0.25	696.00	10061.00	32350	20240426	-49.55	9940	20230816	64.19	32350	-49.55	20240426	16040	1.75	20240805	32350	-49.55	20240426	9940	64.19	20230816	2.77	N	110990	100	18 억	313430	N	N	0	N	N
153	20240805	090650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16210	-840	5	-4.93	188713390	11500	5.44	16500	16690	16210	22150	11940	17050	16409.80	1.66	-680	18490	17770	17310	16590	16130	17540	16360	19	5100	100	11930	10	1	18900000	3064	23.29	1.61	12	0.06	696.00	10061.00	32350	20240426	-49.89	9940	20230816	63.08	32350	-49.89	20240426	16210	0.00	20240805	32350	-49.89	20240426	9940	63.08	20230816	2.77	N	110990	100	18 억	313430	N	N	0	N	N
154	20240802	160644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17050	-1650	5	-8.82	3611116280	210477	184.90	17890	18030	16850	24300	13090	18700	17157.20	1.57	14644	20200	19450	19030	18280	17860	19240	18070	19	5600	100	13090	10	1	18900000	3222	24.50	1.69	12	1.11	696.00	10061.00	32350	20240426	-47.30	9920	20230727	71.88	32350	-47.30	20240426	16750	1.79	20240402	32350	-47.30	20240426	9940	71.53	20230816	2.89	N	110990	100	18 억	296142	N	N	508	N	N
155	20240802	150642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16940	-1760	5	-9.41	3386756830	197285	173.31	17890	18030	16850	24300	13090	18700	17166.82	1.57	12513	20200	19450	19030	18280	17860	19240	18070	19	5600	100	13090	10	1	18900000	3202	24.34	1.68	12	1.04	696.00	10061.00	32350	20240426	-47.64	9920	20230727	70.77	32350	-47.64	20240426	16750	1.13	20240402	32350	-47.64	20240426	9940	70.42	20230816	2.89	N	110990	100	18 억	296142	N	N	508	N	N
156	20240802	140646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16880	-1820	5	-9.73	2863627960	166401	146.18	17890	18030	16880	24300	13090	18700	17209.20	1.57	3369	20200	19450	19030	18280	17860	19240	18070	19	5600	100	13090	10	1	18900000	3190	24.25	1.68	12	0.88	696.00	10061.00	32350	20240426	-47.82	9920	20230727	70.16	32350	-47.82	20240426	16750	0.78	20240402	32350	-47.82	20240426	9940	69.82	20230816	2.89	N	110990	100	18 억	296142	N	N	508	N	N
157	20240802	130644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17010	-1690	5	-9.04	2607890640	151314	132.93	17890	18030	16910	24300	13090	18700	17234.96	1.57	2932	20200	19450	19030	18280	17860	19240	18070	19	5600	100	13090	10	1	18900000	3215	24.44	1.69	12	0.80	696.00	10061.00	32350	20240426	-47.42	9920	20230727	71.47	32350	-47.42	20240426	16750	1.55	20240402	32350	-47.42	20240426	9940	71.13	20230816	2.89	N	110990	100	18 억	296142	N	N	508	N	N
158	20240802	120646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16920	-1780	5	-9.52	2451681550	142129	124.86	17890	18030	16910	24300	13090	18700	17249.69	1.57	1701	20200	19450	19030	18280	17860	19240	18070	19	5600	100	13090	10	1	18900000	3198	24.31	1.68	12	0.75	696.00	10061.00	32350	20240426	-47.70	9920	20230727	70.56	32350	-47.70	20240426	16750	1.01	20240402	32350	-47.70	20240426	9940	70.22	20230816	2.89	N	110990	100	18 억	296142	N	N	508	N	N
159	20240802	110646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17030	-1670	5	-8.93	1971391150	113877	100.04	17890	18030	16970	24300	13090	18700	17311.58	1.57	3787	20200	19450	19030	18280	17860	19240	18070	19	5600	100	13090	10	1	18900000	3219	24.47	1.69	12	0.60	696.00	10061.00	32350	20240426	-47.36	9920	20230727	71.67	32350	-47.36	20240426	16750	1.67	20240402	32350	-47.36	20240426	9940	71.33	20230816	2.89	N	110990	100	18 억	296142	N	N	508	N	N
160	20240802	100641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17220	-1480	5	-7.91	1353697800	77716	68.27	17890	18030	17060	24300	13090	18700	17418.52	1.57	3417	20200	19450	19030	18280	17860	19240	18070	19	5600	100	13090	10	1	18900000	3255	24.74	1.71	12	0.41	696.00	10061.00	32350	20240426	-46.77	9920	20230727	73.59	32350	-46.77	20240426	16750	2.81	20240402	32350	-46.77	20240426	9940	73.24	20230816	2.89	N	110990	100	18 억	296142	N	N	508	N	N
161	20240802	090648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17820	-880	5	-4.71	216157200	12159	10.68	17890	17900	17670	24300	13090	18700	17777.55	1.57	4024	20200	19450	19030	18280	17860	19240	18070	19	5600	100	13090	10	1	18900000	3368	25.60	1.77	12	0.06	696.00	10061.00	32350	20240426	-44.91	9920	20230727	79.64	32350	-44.91	20240426	16750	6.39	20240402	32350	-44.91	20240426	9940	79.28	20230816	2.89	N	110990	100	18 억	296142	N	N	508	N	N
162	20240801	160640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18700	-350	5	-1.84	2156497400	112988	71.49	19490	19780	18610	24750	13340	19050	19086.25	1.69	-21169	20196	19622	18566	17992	16936	19910	18280	19	5700	100	13330	10	1	18900000	3534	26.87	1.86	12	0.60	696.00	10061.00	32350	20240426	-42.19	9720	20230726	92.39	32350	-42.19	20240426	16750	11.64	20240402	32350	-42.19	20240426	9940	88.13	20230816	2.93	N	110990	100	18 억	319804	N	N	508	N	N
163	20240801	150700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18810	-240	5	-1.26	2014450460	105404	66.69	19490	19780	18610	24750	13340	19050	19111.71	1.69	-20974	20196	19622	18566	17992	16936	19910	18280	19	5700	100	13330	10	1	18900000	3555	27.03	1.87	12	0.56	696.00	10061.00	32350	20240426	-41.85	9720	20230726	93.52	32350	-41.85	20240426	16750	12.30	20240402	32350	-41.85	20240426	9940	89.24	20230816	2.93	N	110990	100	18 억	319804	N	N	0	N	N
164	20240801	140652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19010	-40	5	-0.21	1726769190	90214	57.08	19490	19780	18610	24750	13340	19050	19140.81	1.69	-12357	20196	19622	18566	17992	16936	19910	18280	19	5700	100	13330	10	1	18900000	3593	27.31	1.89	12	0.48	696.00	10061.00	32350	20240426	-41.24	9720	20230726	95.58	32350	-41.24	20240426	16750	13.49	20240402	32350	-41.24	20240426	9940	91.25	20230816	2.93	N	110990	100	18 억	319804	N	N	0	N	N
165	20240801	130643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18930	-120	5	-0.63	1472819390	76862	48.63	19490	19780	18610	24750	13340	19050	19161.87	1.69	-9925	20196	19622	18566	17992	16936	19910	18280	19	5700	100	13330	10	1	18900000	3578	27.20	1.88	12	0.41	696.00	10061.00	32350	20240426	-41.48	9720	20230726	94.75	32350	-41.48	20240426	16750	13.01	20240402	32350	-41.48	20240426	9940	90.44	20230816	2.93	N	110990	100	18 억	319804	N	N	0	N	N
166	20240801	120647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18760	-290	5	-1.52	1304394720	67918	42.97	19490	19780	18610	24750	13340	19050	19205.43	1.69	-8250	20196	19622	18566	17992	16936	19910	18280	19	5700	100	13330	10	1	18900000	3546	26.95	1.86	12	0.36	696.00	10061.00	32350	20240426	-42.01	9720	20230726	93.00	32350	-42.01	20240426	16750	12.00	20240402	32350	-42.01	20240426	9940	88.73	20230816	2.93	N	110990	100	18 억	319804	N	N	0	N	N
167	20240801	110648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18710	-340	5	-1.78	1213771540	63080	39.91	19490	19780	18610	24750	13340	19050	19241.78	1.69	-7257	20196	19622	18566	17992	16936	19910	18280	19	5700	100	13330	10	1	18900000	3536	26.88	1.86	12	0.33	696.00	10061.00	32350	20240426	-42.16	9720	20230726	92.49	32350	-42.16	20240426	16750	11.70	20240402	32350	-42.16	20240426	9940	88.23	20230816	2.93	N	110990	100	18 억	319804	N	N	0	N	N
168	20240801	100643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18990	-60	5	-0.31	944289200	48702	30.82	19490	19780	18880	24750	13340	19050	19389.13	1.69	-6009	20196	19622	18566	17992	16936	19910	18280	19	5700	100	13330	10	1	18900000	3589	27.28	1.89	12	0.26	696.00	10061.00	32350	20240426	-41.30	9720	20230726	95.37	32350	-41.30	20240426	16750	13.37	20240402	32350	-41.30	20240426	9940	91.05	20230816	2.93	N	110990	100	18 억	319804	N	N	0	N	N
169	20240801	090636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19680	630	2	3.31	257422740	13139	8.31	19490	19780	19370	24750	13340	19050	19592.26	1.69	4137	20196	19622	18566	17992	16936	19910	18280	19	5700	100	13330	10	1	18900000	3720	28.28	1.96	12	0.07	696.00	10061.00	32350	20240426	-39.17	9720	20230726	102.47	32350	-39.17	20240426	16750	17.49	20240402	32350	-39.17	20240426	9940	97.99	20230816	2.93	N	110990	100	18 억	319804	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History