KissMeData/265520/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19090	690	2	3.75	1709162500	90600	71.87	18430	19250	18430	23900	12880	18400	18864.84	14.42	-7361	18860	18630	18410	18180	17960	18520	18070	76	5500	500	13240	10	1	15281421	2917	4.86	0.89	12	0.59	3929.00	21441.00	36300	20240503	-47.41	16280	20231031	17.26	36300	-47.41	20240503	16390	16.47	20240805	36300	-47.41	20240503	16280	17.26	20231031	4.03	N	265520	500	76 억	2203705	N	N	0	N	N
3	20240830	151051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19170	770	2	4.18	1499823490	79692	63.22	18430	19190	18430	23900	12880	18400	18820.25	14.42	-3696	18860	18630	18410	18180	17960	18520	18070	76	5500	500	13240	10	1	15281421	2929	4.88	0.89	12	0.52	3929.00	21441.00	36300	20240503	-47.19	16280	20231031	17.75	36300	-47.19	20240503	16390	16.96	20240805	36300	-47.19	20240503	16280	17.75	20231031	4.03	N	265520	500	76 억	2203705	N	N	0	N	N
4	20240830	141049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18860	460	2	2.50	933956400	50011	39.67	18430	18940	18430	23900	12880	18400	18675.02	14.42	2842	18860	18630	18410	18180	17960	18520	18070	76	5500	500	13240	10	1	15281421	2882	4.80	0.88	12	0.33	3929.00	21441.00	36300	20240503	-48.04	16280	20231031	15.85	36300	-48.04	20240503	16390	15.07	20240805	36300	-48.04	20240503	16280	15.85	20231031	4.03	N	265520	500	76 억	2203705	N	N	0	N	N
5	20240830	131043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18720	320	2	1.74	695283950	37314	29.60	18430	18750	18430	23900	12880	18400	18633.33	14.42	1136	18860	18630	18410	18180	17960	18520	18070	76	5500	500	13240	10	1	15281421	2861	4.76	0.87	12	0.24	3929.00	21441.00	36300	20240503	-48.43	16280	20231031	14.99	36300	-48.43	20240503	16390	14.22	20240805	36300	-48.43	20240503	16280	14.99	20231031	4.03	N	265520	500	76 억	2203705	N	N	0	N	N
6	20240830	121047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18670	270	2	1.47	630656040	33856	26.86	18430	18750	18430	23900	12880	18400	18627.60	14.42	1837	18860	18630	18410	18180	17960	18520	18070	76	5500	500	13240	10	1	15281421	2853	4.75	0.87	12	0.22	3929.00	21441.00	36300	20240503	-48.57	16280	20231031	14.68	36300	-48.57	20240503	16390	13.91	20240805	36300	-48.57	20240503	16280	14.68	20231031	4.03	N	265520	500	76 억	2203705	N	N	0	N	N
7	20240830	111058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18670	270	2	1.47	530807200	28512	22.62	18430	18750	18430	23900	12880	18400	18616.98	14.42	2755	18860	18630	18410	18180	17960	18520	18070	76	5500	500	13240	10	1	15281421	2853	4.75	0.87	12	0.19	3929.00	21441.00	36300	20240503	-48.57	16280	20231031	14.68	36300	-48.57	20240503	16390	13.91	20240805	36300	-48.57	20240503	16280	14.68	20231031	4.03	N	265520	500	76 억	2203705	N	N	0	N	N
8	20240830	101053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18690	290	2	1.58	382685240	20569	16.32	18430	18750	18430	23900	12880	18400	18604.95	14.42	7163	18860	18630	18410	18180	17960	18520	18070	76	5500	500	13240	10	1	15281421	2856	4.76	0.87	12	0.13	3929.00	21441.00	36300	20240503	-48.51	16280	20231031	14.80	36300	-48.51	20240503	16390	14.03	20240805	36300	-48.51	20240503	16280	14.80	20231031	4.03	N	265520	500	76 억	2203705	N	N	0	N	N
9	20240830	091057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18570	170	2	0.92	48662280	2628	2.08	18430	18580	18430	23900	12880	18400	18516.85	14.42	1747	18860	18630	18410	18180	17960	18520	18070	76	5500	500	13240	10	1	15281421	2838	4.73	0.87	12	0.02	3929.00	21441.00	36300	20240503	-48.84	16280	20231031	14.07	36300	-48.84	20240503	16390	13.30	20240805	36300	-48.84	20240503	16280	14.07	20231031	4.03	N	265520	500	76 억	2203705	N	N	0	N	N
10	20240829	161055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18400	-480	5	-2.54	2299611690	125334	140.88	18640	18640	18190	24500	13220	18880	18347.85	14.29	20448	19206	19042	18826	18662	18446	19125	18745	76	5620	500	13590	10	1	15281421	2812	4.68	0.86	12	0.82	3929.00	21441.00	36300	20240503	-49.31	16280	20231031	13.02	36300	-49.31	20240503	16390	12.26	20240805	36300	-49.31	20240503	16280	13.02	20231031	4.03	N	265520	500	76 억	2183229	N	N	0	N	N
11	20240829	151106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18400	-480	5	-2.54	2251827010	122737	137.96	18640	18640	18190	24500	13220	18880	18346.77	14.29	19435	19206	19042	18826	18662	18446	19125	18745	76	5620	500	13590	10	1	15281421	2812	4.68	0.86	12	0.80	3929.00	21441.00	36300	20240503	-49.31	16280	20231031	13.02	36300	-49.31	20240503	16390	12.26	20240805	36300	-49.31	20240503	16280	13.02	20231031	4.03	N	265520	500	76 억	2183229	N	N	0	N	N
12	20240829	141105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18410	-470	5	-2.49	2009698950	109576	123.17	18640	18640	18190	24500	13220	18880	18340.69	14.29	13278	19206	19042	18826	18662	18446	19125	18745	76	5620	500	13590	10	1	15281421	2813	4.69	0.86	12	0.72	3929.00	21441.00	36300	20240503	-49.28	16280	20231031	13.08	36300	-49.28	20240503	16390	12.32	20240805	36300	-49.28	20240503	16280	13.08	20231031	4.03	N	265520	500	76 억	2183229	N	N	0	N	N
13	20240829	131106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18240	-640	5	-3.39	1746387180	95216	107.03	18640	18640	18190	24500	13220	18880	18341.32	14.29	7433	19206	19042	18826	18662	18446	19125	18745	76	5620	500	13590	10	1	15281421	2787	4.64	0.85	12	0.62	3929.00	21441.00	36300	20240503	-49.75	16280	20231031	12.04	36300	-49.75	20240503	16390	11.29	20240805	36300	-49.75	20240503	16280	12.04	20231031	4.03	N	265520	500	76 억	2183229	N	N	0	N	N
14	20240829	121106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	-630	5	-3.34	1428375300	77778	87.42	18640	18640	18210	24500	13220	18880	18364.77	14.29	-2671	19206	19042	18826	18662	18446	19125	18745	76	5620	500	13590	10	1	15281421	2789	4.64	0.85	12	0.51	3929.00	21441.00	36300	20240503	-49.72	16280	20231031	12.10	36300	-49.72	20240503	16390	11.35	20240805	36300	-49.72	20240503	16280	12.10	20231031	4.03	N	265520	500	76 억	2183229	N	N	0	N	N
15	20240829	111106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18320	-560	5	-2.97	994595500	54050	60.75	18640	18640	18290	24500	13220	18880	18401.40	14.29	-7447	19206	19042	18826	18662	18446	19125	18745	76	5620	500	13590	10	1	15281421	2800	4.66	0.85	12	0.35	3929.00	21441.00	36300	20240503	-49.53	16280	20231031	12.53	36300	-49.53	20240503	16390	11.78	20240805	36300	-49.53	20240503	16280	12.53	20231031	4.03	N	265520	500	76 억	2183229	N	N	0	N	N
16	20240829	101058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18410	-470	5	-2.49	729790870	39623	44.54	18640	18640	18290	24500	13220	18880	18418.36	14.29	-10414	19206	19042	18826	18662	18446	19125	18745	76	5620	500	13590	10	1	15281421	2813	4.69	0.86	12	0.26	3929.00	21441.00	36300	20240503	-49.28	16280	20231031	13.08	36300	-49.28	20240503	16390	12.32	20240805	36300	-49.28	20240503	16280	13.08	20231031	4.03	N	265520	500	76 억	2183229	N	N	0	N	N
17	20240829	091104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	-510	5	-2.70	246299280	13332	14.99	18640	18640	18370	24500	13220	18880	18474.29	14.29	-5656	19206	19042	18826	18662	18446	19125	18745	76	5620	500	13590	10	1	15281421	2807	4.68	0.86	12	0.09	3929.00	21441.00	36300	20240503	-49.39	16280	20231031	12.84	36300	-49.39	20240503	16390	12.08	20240805	36300	-49.39	20240503	16280	12.84	20231031	4.03	N	265520	500	76 억	2183229	N	N	0	N	N
18	20240828	161029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18880	-40	5	-0.21	1661938340	88532	138.54	18860	18990	18610	24550	13250	18920	18772.04	14.27	2481	19300	19110	18880	18690	18460	19205	18785	76	5630	500	13620	10	1	15281421	2885	4.81	0.88	12	0.58	3929.00	21441.00	36300	20240503	-47.99	16280	20231031	15.97	36300	-47.99	20240503	16390	15.19	20240805	36300	-47.99	20240503	16280	15.97	20231031	4.04	N	265520	500	76 억	2180836	N	N	1	N	N
19	20240828	151037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18860	-60	5	-0.32	1618944760	86255	134.97	18860	18990	18610	24550	13250	18920	18769.29	14.27	1822	19300	19110	18880	18690	18460	19205	18785	76	5630	500	13620	10	1	15281421	2882	4.80	0.88	12	0.56	3929.00	21441.00	36300	20240503	-48.04	16280	20231031	15.85	36300	-48.04	20240503	16390	15.07	20240805	36300	-48.04	20240503	16280	15.85	20231031	4.04	N	265520	500	76 억	2180836	N	N	1	N	N
20	20240828	141039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18820	-100	5	-0.53	1440950080	76804	120.18	18860	18990	18610	24550	13250	18920	18761.39	14.27	-2650	19300	19110	18880	18690	18460	19205	18785	76	5630	500	13620	10	1	15281421	2876	4.79	0.88	12	0.50	3929.00	21441.00	36300	20240503	-48.15	16280	20231031	15.60	36300	-48.15	20240503	16390	14.83	20240805	36300	-48.15	20240503	16280	15.60	20231031	4.04	N	265520	500	76 억	2180836	N	N	1	N	N
21	20240828	131035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18730	-190	5	-1.00	1165819870	62158	97.27	18860	18990	18610	24550	13250	18920	18755.75	14.27	-6816	19300	19110	18880	18690	18460	19205	18785	76	5630	500	13620	10	1	15281421	2862	4.77	0.87	12	0.41	3929.00	21441.00	36300	20240503	-48.40	16280	20231031	15.05	36300	-48.40	20240503	16390	14.28	20240805	36300	-48.40	20240503	16280	15.05	20231031	4.04	N	265520	500	76 억	2180836	N	N	1	N	N
22	20240828	121033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18630	-290	5	-1.53	975461760	51957	81.30	18860	18990	18610	24550	13250	18920	18774.40	14.27	-9913	19300	19110	18880	18690	18460	19205	18785	76	5630	500	13620	10	1	15281421	2847	4.74	0.87	12	0.34	3929.00	21441.00	36300	20240503	-48.68	16280	20231031	14.43	36300	-48.68	20240503	16390	13.67	20240805	36300	-48.68	20240503	16280	14.43	20231031	4.04	N	265520	500	76 억	2180836	N	N	1	N	N
23	20240828	111033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18680	-240	5	-1.27	828756320	44089	68.99	18860	18990	18640	24550	13250	18920	18797.35	14.27	-5975	19300	19110	18880	18690	18460	19205	18785	76	5630	500	13620	10	1	15281421	2855	4.75	0.87	12	0.29	3929.00	21441.00	36300	20240503	-48.54	16280	20231031	14.74	36300	-48.54	20240503	16390	13.97	20240805	36300	-48.54	20240503	16280	14.74	20231031	4.04	N	265520	500	76 억	2180836	N	N	1	N	N
24	20240828	101100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18880	-40	5	-0.21	531402320	28212	44.15	18860	18990	18740	24550	13250	18920	18836.04	14.27	884	19300	19110	18880	18690	18460	19205	18785	76	5630	500	13620	10	1	15281421	2885	4.81	0.88	12	0.18	3929.00	21441.00	36300	20240503	-47.99	16280	20231031	15.97	36300	-47.99	20240503	16390	15.19	20240805	36300	-47.99	20240503	16280	15.97	20231031	4.04	N	265520	500	76 억	2180836	N	N	1	N	N
25	20240828	091052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18840	-80	5	-0.42	75169030	3982	6.23	18860	18980	18810	24550	13250	18920	18877.20	14.27	-2207	19300	19110	18880	18690	18460	19205	18785	76	5630	500	13620	10	1	15281421	2879	4.80	0.88	12	0.03	3929.00	21441.00	36300	20240503	-48.10	16280	20231031	15.72	36300	-48.10	20240503	16390	14.95	20240805	36300	-48.10	20240503	16280	15.72	20231031	4.04	N	265520	500	76 억	2180836	N	N	1	N	N
26	20240827	161028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18920	0	3	0.00	1206440490	63806	68.62	18650	19070	18650	24550	13250	18920	18907.94	14.27	-288	19786	19352	18926	18492	18066	19140	18280	76	5630	500	13620	10	1	15281421	2891	4.82	0.88	12	0.42	3929.00	21441.00	36300	20240503	-47.88	16280	20231031	16.22	36300	-47.88	20240503	16390	15.44	20240805	36300	-47.88	20240503	16280	16.22	20231031	4.06	N	265520	500	76 억	2180978	N	N	1	N	N
27	20240827	151034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18930	10	2	0.05	1150120310	60828	65.41	18650	19070	18650	24550	13250	18920	18907.74	14.27	-827	19786	19352	18926	18492	18066	19140	18280	76	5630	500	13620	10	1	15281421	2893	4.82	0.88	12	0.40	3929.00	21441.00	36300	20240503	-47.85	16280	20231031	16.28	36300	-47.85	20240503	16390	15.50	20240805	36300	-47.85	20240503	16280	16.28	20231031	4.06	N	265520	500	76 억	2180978	N	N	0	N	N
28	20240827	141038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19020	100	2	0.53	978186240	51754	55.66	18650	19070	18650	24550	13250	18920	18900.69	14.27	-489	19786	19352	18926	18492	18066	19140	18280	76	5630	500	13620	10	1	15281421	2907	4.84	0.89	12	0.34	3929.00	21441.00	36300	20240503	-47.60	16280	20231031	16.83	36300	-47.60	20240503	16390	16.05	20240805	36300	-47.60	20240503	16280	16.83	20231031	4.06	N	265520	500	76 억	2180978	N	N	0	N	N
29	20240827	131041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18930	10	2	0.05	855419310	45280	48.69	18650	19070	18650	24550	13250	18920	18891.77	14.27	-1762	19786	19352	18926	18492	18066	19140	18280	76	5630	500	13620	10	1	15281421	2893	4.82	0.88	12	0.30	3929.00	21441.00	36300	20240503	-47.85	16280	20231031	16.28	36300	-47.85	20240503	16390	15.50	20240805	36300	-47.85	20240503	16280	16.28	20231031	4.06	N	265520	500	76 억	2180978	N	N	0	N	N
30	20240827	121042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18920	0	3	0.00	751959430	39827	42.83	18650	19070	18650	24550	13250	18920	18880.64	14.27	-2156	19786	19352	18926	18492	18066	19140	18280	76	5630	500	13620	10	1	15281421	2891	4.82	0.88	12	0.26	3929.00	21441.00	36300	20240503	-47.88	16280	20231031	16.22	36300	-47.88	20240503	16390	15.44	20240805	36300	-47.88	20240503	16280	16.22	20231031	4.06	N	265520	500	76 억	2180978	N	N	0	N	N
31	20240827	111038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18910	-10	5	-0.05	545787020	28950	31.13	18650	19070	18650	24550	13250	18920	18852.75	14.27	-4166	19786	19352	18926	18492	18066	19140	18280	76	5630	500	13620	10	1	15281421	2890	4.81	0.88	12	0.19	3929.00	21441.00	36300	20240503	-47.91	16280	20231031	16.15	36300	-47.91	20240503	16390	15.38	20240805	36300	-47.91	20240503	16280	16.15	20231031	4.06	N	265520	500	76 억	2180978	N	N	0	N	N
32	20240827	101035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18890	-30	5	-0.16	363460980	19329	20.79	18650	18970	18650	24550	13250	18920	18803.92	14.27	-3442	19786	19352	18926	18492	18066	19140	18280	76	5630	500	13620	10	1	15281421	2887	4.81	0.88	12	0.13	3929.00	21441.00	36300	20240503	-47.96	16280	20231031	16.03	36300	-47.96	20240503	16390	15.25	20240805	36300	-47.96	20240503	16280	16.03	20231031	4.06	N	265520	500	76 억	2180978	N	N	0	N	N
33	20240827	091037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18780	-140	5	-0.74	99087420	5264	5.66	18650	18890	18650	24550	13250	18920	18823.60	14.27	-1190	19786	19352	18926	18492	18066	19140	18280	76	5630	500	13620	10	1	15281421	2870	4.78	0.88	12	0.03	3929.00	21441.00	36300	20240503	-48.26	16280	20231031	15.36	36300	-48.26	20240503	16390	14.58	20240805	36300	-48.26	20240503	16280	15.36	20231031	4.06	N	265520	500	76 억	2180978	N	N	0	N	N
34	20240826	161021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18920	-370	5	-1.92	1755338100	92857	200.20	19320	19360	18500	25050	13510	19290	18903.62	14.34	-11431	19483	19386	19203	19106	18923	19435	19155	76	5760	500	13880	10	1	15281421	2891	4.82	0.88	12	0.61	3929.00	21441.00	36300	20240503	-47.88	16280	20231031	16.22	36300	-47.88	20240503	16390	15.44	20240805	36300	-47.88	20240503	16280	16.22	20231031	4.09	N	265520	500	76 억	2192053	N	N	0	N	N
35	20240826	151030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18960	-330	5	-1.71	1687405980	89269	192.46	19320	19360	18500	25050	13510	19290	18902.49	14.34	-11089	19483	19386	19203	19106	18923	19435	19155	76	5760	500	13880	10	1	15281421	2897	4.83	0.88	12	0.58	3929.00	21441.00	36300	20240503	-47.77	16280	20231031	16.46	36300	-47.77	20240503	16390	15.68	20240805	36300	-47.77	20240503	16280	16.46	20231031	4.09	N	265520	500	76 억	2192053	N	N	0	N	N
36	20240826	141034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18920	-370	5	-1.92	1483202490	78496	169.23	19320	19360	18500	25050	13510	19290	18895.26	14.34	-8358	19483	19386	19203	19106	18923	19435	19155	76	5760	500	13880	10	1	15281421	2891	4.82	0.88	12	0.51	3929.00	21441.00	36300	20240503	-47.88	16280	20231031	16.22	36300	-47.88	20240503	16390	15.44	20240805	36300	-47.88	20240503	16280	16.22	20231031	4.09	N	265520	500	76 억	2192053	N	N	0	N	N
37	20240826	131033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18790	-500	5	-2.59	1334177190	70604	152.22	19320	19360	18500	25050	13510	19290	18896.62	14.34	-9041	19483	19386	19203	19106	18923	19435	19155	76	5760	500	13880	10	1	15281421	2871	4.78	0.88	12	0.46	3929.00	21441.00	36300	20240503	-48.24	16280	20231031	15.42	36300	-48.24	20240503	16390	14.64	20240805	36300	-48.24	20240503	16280	15.42	20231031	4.09	N	265520	500	76 억	2192053	N	N	0	N	N
38	20240826	121028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18720	-570	5	-2.95	1192125590	63033	135.90	19320	19360	18500	25050	13510	19290	18912.72	14.34	-12470	19483	19386	19203	19106	18923	19435	19155	76	5760	500	13880	10	1	15281421	2861	4.76	0.87	12	0.41	3929.00	21441.00	36300	20240503	-48.43	16280	20231031	14.99	36300	-48.43	20240503	16390	14.22	20240805	36300	-48.43	20240503	16280	14.99	20231031	4.09	N	265520	500	76 억	2192053	N	N	0	N	N
39	20240826	111032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18800	-490	5	-2.54	1040790370	54949	118.47	19320	19360	18500	25050	13510	19290	18941.02	14.34	-13773	19483	19386	19203	19106	18923	19435	19155	76	5760	500	13880	10	1	15281421	2873	4.78	0.88	12	0.36	3929.00	21441.00	36300	20240503	-48.21	16280	20231031	15.48	36300	-48.21	20240503	16390	14.70	20240805	36300	-48.21	20240503	16280	15.48	20231031	4.09	N	265520	500	76 억	2192053	N	N	0	N	N
40	20240826	101034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19010	-280	5	-1.45	400191270	20933	45.13	19320	19360	18950	25050	13510	19290	19117.72	14.34	-7998	19483	19386	19203	19106	18923	19435	19155	76	5760	500	13880	10	1	15281421	2905	4.84	0.89	12	0.14	3929.00	21441.00	36300	20240503	-47.63	16280	20231031	16.77	36300	-47.63	20240503	16390	15.99	20240805	36300	-47.63	20240503	16280	16.77	20231031	4.09	N	265520	500	76 억	2192053	N	N	0	N	N
41	20240826	091028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19190	-100	5	-0.52	98184060	5089	10.97	19320	19360	19180	25050	13510	19290	19293.39	14.34	-3903	19483	19386	19203	19106	18923	19435	19155	76	5760	500	13880	10	1	15281421	2933	4.88	0.90	12	0.03	3929.00	21441.00	36300	20240503	-47.13	16280	20231031	17.87	36300	-47.13	20240503	16390	17.08	20240805	36300	-47.13	20240503	16280	17.87	20231031	4.09	N	265520	500	76 억	2192053	N	N	0	N	N
42	20240823	161021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19290	-60	5	-0.31	879117290	45879	49.82	19120	19300	19020	25150	13550	19350	19161.49	14.37	-3764	19996	19672	19406	19082	18816	19540	18950	76	5800	500	13930	10	1	15281421	2948	4.91	0.90	12	0.30	3929.00	21441.00	36300	20240503	-46.86	16280	20231031	18.49	36300	-46.86	20240503	16390	17.69	20240805	36300	-46.86	20240503	16280	18.49	20231031	4.12	N	265520	500	76 억	2195631	N	N	0	N	N
43	20240823	151030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19260	-90	5	-0.47	825921710	43118	46.82	19120	19300	19020	25150	13550	19350	19154.92	14.37	-3435	19996	19672	19406	19082	18816	19540	18950	76	5800	500	13930	10	1	15281421	2943	4.90	0.90	12	0.28	3929.00	21441.00	36300	20240503	-46.94	16280	20231031	18.30	36300	-46.94	20240503	16390	17.51	20240805	36300	-46.94	20240503	16280	18.30	20231031	4.12	N	265520	500	76 억	2195631	N	N	0	N	N
44	20240823	141030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19260	-90	5	-0.47	718889910	37562	40.79	19120	19290	19020	25150	13550	19350	19138.75	14.37	-3151	19996	19672	19406	19082	18816	19540	18950	76	5800	500	13930	10	1	15281421	2943	4.90	0.90	12	0.25	3929.00	21441.00	36300	20240503	-46.94	16280	20231031	18.30	36300	-46.94	20240503	16390	17.51	20240805	36300	-46.94	20240503	16280	18.30	20231031	4.12	N	265520	500	76 억	2195631	N	N	0	N	N
45	20240823	131029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19240	-110	5	-0.57	671831150	35119	38.14	19120	19270	19020	25150	13550	19350	19130.13	14.37	-2960	19996	19672	19406	19082	18816	19540	18950	76	5800	500	13930	10	1	15281421	2940	4.90	0.90	12	0.23	3929.00	21441.00	36300	20240503	-47.00	16280	20231031	18.18	36300	-47.00	20240503	16390	17.39	20240805	36300	-47.00	20240503	16280	18.18	20231031	4.12	N	265520	500	76 억	2195631	N	N	0	N	N
46	20240823	121028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19170	-180	5	-0.93	564852290	29547	32.09	19120	19270	19020	25150	13550	19350	19117.08	14.37	-5894	19996	19672	19406	19082	18816	19540	18950	76	5800	500	13930	10	1	15281421	2929	4.88	0.89	12	0.19	3929.00	21441.00	36300	20240503	-47.19	16280	20231031	17.75	36300	-47.19	20240503	16390	16.96	20240805	36300	-47.19	20240503	16280	17.75	20231031	4.12	N	265520	500	76 억	2195631	N	N	0	N	N
47	20240823	111025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19140	-210	5	-1.09	511550550	26766	29.07	19120	19270	19020	25150	13550	19350	19111.95	14.37	-6193	19996	19672	19406	19082	18816	19540	18950	76	5800	500	13930	10	1	15281421	2925	4.87	0.89	12	0.18	3929.00	21441.00	36300	20240503	-47.27	16280	20231031	17.57	36300	-47.27	20240503	16390	16.78	20240805	36300	-47.27	20240503	16280	17.57	20231031	4.12	N	265520	500	76 억	2195631	N	N	0	N	N
48	20240823	101030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19170	-180	5	-0.93	270423740	14143	15.36	19120	19270	19050	25150	13550	19350	19120.68	14.37	-1202	19996	19672	19406	19082	18816	19540	18950	76	5800	500	13930	10	1	15281421	2929	4.88	0.89	12	0.09	3929.00	21441.00	36300	20240503	-47.19	16280	20231031	17.75	36300	-47.19	20240503	16390	16.96	20240805	36300	-47.19	20240503	16280	17.75	20231031	4.12	N	265520	500	76 억	2195631	N	N	0	N	N
49	20240823	091029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19160	-190	5	-0.98	61555820	3220	3.50	19120	19270	19090	25150	13550	19350	19116.71	14.37	403	19996	19672	19406	19082	18816	19540	18950	76	5800	500	13930	10	1	15281421	2928	4.88	0.89	12	0.02	3929.00	21441.00	36300	20240503	-47.22	16280	20231031	17.69	36300	-47.22	20240503	16390	16.90	20240805	36300	-47.22	20240503	16280	17.69	20231031	4.12	N	265520	500	76 억	2195631	N	N	0	N	N
50	20240822	161022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19350	-290	5	-1.48	1770810410	91412	101.97	19720	19730	19140	25500	13750	19640	19371.76	14.36	1007	20013	19826	19493	19306	18973	19920	19400	76	5860	500	14140	10	1	15281421	2957	4.92	0.90	12	0.60	3929.00	21441.00	36300	20240503	-46.69	16280	20231031	18.86	36300	-46.69	20240503	16390	18.06	20240805	36300	-46.69	20240503	16280	18.86	20231031	4.10	N	265520	500	76 억	2194195	N	N	0	N	N
51	20240822	151030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19320	-320	5	-1.63	1727359980	89166	99.46	19720	19730	19140	25500	13750	19640	19372.41	14.36	-273	20013	19826	19493	19306	18973	19920	19400	76	5860	500	14140	10	1	15281421	2952	4.92	0.90	12	0.58	3929.00	21441.00	36300	20240503	-46.78	16280	20231031	18.67	36300	-46.78	20240503	16390	17.88	20240805	36300	-46.78	20240503	16280	18.67	20231031	4.10	N	265520	500	76 억	2194195	N	N	0	N	N
52	20240822	141032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19320	-320	5	-1.63	1538226160	79390	88.56	19720	19730	19140	25500	13750	19640	19375.57	14.36	-3951	20013	19826	19493	19306	18973	19920	19400	76	5860	500	14140	10	1	15281421	2952	4.92	0.90	12	0.52	3929.00	21441.00	36300	20240503	-46.78	16280	20231031	18.67	36300	-46.78	20240503	16390	17.88	20240805	36300	-46.78	20240503	16280	18.67	20231031	4.10	N	265520	500	76 억	2194195	N	N	0	N	N
53	20240822	131031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19320	-320	5	-1.63	1398047270	72146	80.48	19720	19730	19140	25500	13750	19640	19378.03	14.36	-6131	20013	19826	19493	19306	18973	19920	19400	76	5860	500	14140	10	1	15281421	2952	4.92	0.90	12	0.47	3929.00	21441.00	36300	20240503	-46.78	16280	20231031	18.67	36300	-46.78	20240503	16390	17.88	20240805	36300	-46.78	20240503	16280	18.67	20231031	4.10	N	265520	500	76 억	2194195	N	N	0	N	N
54	20240822	121035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19380	-260	5	-1.32	989614550	50922	56.80	19720	19730	19310	25500	13750	19640	19433.93	14.36	-5929	20013	19826	19493	19306	18973	19920	19400	76	5860	500	14140	10	1	15281421	2962	4.93	0.90	12	0.33	3929.00	21441.00	36300	20240503	-46.61	16280	20231031	19.04	36300	-46.61	20240503	16390	18.24	20240805	36300	-46.61	20240503	16280	19.04	20231031	4.10	N	265520	500	76 억	2194195	N	N	0	N	N
55	20240822	111025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19410	-230	5	-1.17	776942820	39928	44.54	19720	19730	19330	25500	13750	19640	19458.60	14.36	-3919	20013	19826	19493	19306	18973	19920	19400	76	5860	500	14140	10	1	15281421	2966	4.94	0.91	12	0.26	3929.00	21441.00	36300	20240503	-46.53	16280	20231031	19.23	36300	-46.53	20240503	16390	18.43	20240805	36300	-46.53	20240503	16280	19.23	20231031	4.10	N	265520	500	76 억	2194195	N	N	0	N	N
56	20240822	101025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19400	-240	5	-1.22	598532270	30751	34.30	19720	19730	19330	25500	13750	19640	19463.83	14.36	-3528	20013	19826	19493	19306	18973	19920	19400	76	5860	500	14140	10	1	15281421	2965	4.94	0.90	12	0.20	3929.00	21441.00	36300	20240503	-46.56	16280	20231031	19.16	36300	-46.56	20240503	16390	18.36	20240805	36300	-46.56	20240503	16280	19.16	20231031	4.10	N	265520	500	76 억	2194195	N	N	0	N	N
57	20240822	091026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19530	-110	5	-0.56	82152010	4193	4.68	19720	19730	19460	25500	13750	19640	19592.66	14.36	-2689	20013	19826	19493	19306	18973	19920	19400	76	5860	500	14140	10	1	15281421	2984	4.97	0.91	12	0.03	3929.00	21441.00	36300	20240503	-46.20	16280	20231031	19.96	36300	-46.20	20240503	16390	19.16	20240805	36300	-46.20	20240503	16280	19.96	20231031	4.10	N	265520	500	76 억	2194195	N	N	0	N	N
58	20240821	161020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19640	40	2	0.20	1736990040	89415	77.76	19600	19680	19160	25450	13720	19600	19426.15	14.38	-3962	19960	19780	19620	19440	19280	19870	19530	76	5850	500	14110	10	1	15281421	3001	5.00	0.92	12	0.59	3929.00	21441.00	36300	20240503	-45.90	16280	20231031	20.64	36300	-45.90	20240503	16390	19.83	20240805	36300	-45.90	20240503	16280	20.64	20231031	4.19	N	265520	500	76 억	2197594	N	N	0	N	N
59	20240821	151032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19610	10	2	0.05	1643165460	84632	73.60	19600	19680	19160	25450	13720	19600	19415.41	14.38	-4335	19960	19780	19620	19440	19280	19870	19530	76	5850	500	14110	10	1	15281421	2997	4.99	0.91	12	0.55	3929.00	21441.00	36300	20240503	-45.98	16280	20231031	20.45	36300	-45.98	20240503	16390	19.65	20240805	36300	-45.98	20240503	16280	20.45	20231031	4.19	N	265520	500	76 억	2197594	N	N	0	N	N
60	20240821	141030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19300	-300	5	-1.53	1185790380	61257	53.27	19600	19600	19160	25450	13720	19600	19357.62	14.38	-9225	19960	19780	19620	19440	19280	19870	19530	76	5850	500	14110	10	1	15281421	2949	4.91	0.90	12	0.40	3929.00	21441.00	36300	20240503	-46.83	16280	20231031	18.55	36300	-46.83	20240503	16390	17.75	20240805	36300	-46.83	20240503	16280	18.55	20231031	4.19	N	265520	500	76 억	2197594	N	N	0	N	N
61	20240821	131036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19290	-310	5	-1.58	1100982380	56864	49.45	19600	19600	19160	25450	13720	19600	19361.66	14.38	-9487	19960	19780	19620	19440	19280	19870	19530	76	5850	500	14110	10	1	15281421	2948	4.91	0.90	12	0.37	3929.00	21441.00	36300	20240503	-46.86	16280	20231031	18.49	36300	-46.86	20240503	16390	17.69	20240805	36300	-46.86	20240503	16280	18.49	20231031	4.19	N	265520	500	76 억	2197594	N	N	0	N	N
62	20240821	121036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19280	-320	5	-1.63	980561430	50606	44.01	19600	19600	19160	25450	13720	19600	19376.37	14.38	-10825	19960	19780	19620	19440	19280	19870	19530	76	5850	500	14110	10	1	15281421	2946	4.91	0.90	12	0.33	3929.00	21441.00	36300	20240503	-46.89	16280	20231031	18.43	36300	-46.89	20240503	16390	17.63	20240805	36300	-46.89	20240503	16280	18.43	20231031	4.19	N	265520	500	76 억	2197594	N	N	0	N	N
63	20240821	111030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19280	-320	5	-1.63	780093250	40187	34.95	19600	19600	19280	25450	13720	19600	19411.57	14.38	-10206	19960	19780	19620	19440	19280	19870	19530	76	5850	500	14110	10	1	15281421	2946	4.91	0.90	12	0.26	3929.00	21441.00	36300	20240503	-46.89	16280	20231031	18.43	36300	-46.89	20240503	16390	17.63	20240805	36300	-46.89	20240503	16280	18.43	20231031	4.19	N	265520	500	76 억	2197594	N	N	0	N	N
64	20240821	101035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19390	-210	5	-1.07	475156460	24424	21.24	19600	19600	19370	25450	13720	19600	19454.47	14.38	-5200	19960	19780	19620	19440	19280	19870	19530	76	5850	500	14110	10	1	15281421	2963	4.94	0.90	12	0.16	3929.00	21441.00	36300	20240503	-46.58	16280	20231031	19.10	36300	-46.58	20240503	16390	18.30	20240805	36300	-46.58	20240503	16280	19.10	20231031	4.19	N	265520	500	76 억	2197594	N	N	0	N	N
65	20240821	091026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19400	-200	5	-1.02	158231410	8124	7.07	19600	19600	19370	25450	13720	19600	19476.99	14.38	-4347	19960	19780	19620	19440	19280	19870	19530	76	5850	500	14110	10	1	15281421	2965	4.94	0.90	12	0.05	3929.00	21441.00	36300	20240503	-46.56	16280	20231031	19.16	36300	-46.56	20240503	16390	18.36	20240805	36300	-46.56	20240503	16280	19.16	20231031	4.19	N	265520	500	76 억	2197594	N	N	0	N	N
66	20240820	161014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19600	330	2	1.71	2254319630	114821	86.12	19580	19800	19460	25050	13490	19270	19633.48	14.20	25626	20283	19776	19493	18986	18703	19635	18845	76	5780	500	13870	10	1	15281421	2995	4.99	0.91	12	0.75	3929.00	21441.00	36300	20240503	-46.01	16280	20231031	20.39	36300	-46.01	20240503	16390	19.59	20240805	36300	-46.01	20240503	16280	20.39	20231031	4.20	N	265520	500	76 억	2170472	N	N	0	N	N
67	20240820	151025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19620	350	2	1.82	2189662710	111523	83.65	19580	19800	19460	25050	13490	19270	19634.18	14.20	25464	20283	19776	19493	18986	18703	19635	18845	76	5780	500	13870	10	1	15281421	2998	4.99	0.92	12	0.73	3929.00	21441.00	36300	20240503	-45.95	16280	20231031	20.52	36300	-45.95	20240503	16390	19.71	20240805	36300	-45.95	20240503	16280	20.52	20231031	4.20	N	265520	500	76 억	2170472	N	N	0	N	N
68	20240820	141023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19490	220	2	1.14	1884788350	95948	71.97	19580	19800	19460	25050	13490	19270	19643.85	14.20	22775	20283	19776	19493	18986	18703	19635	18845	76	5780	500	13870	10	1	15281421	2978	4.96	0.91	12	0.63	3929.00	21441.00	36300	20240503	-46.31	16280	20231031	19.72	36300	-46.31	20240503	16390	18.91	20240805	36300	-46.31	20240503	16280	19.72	20231031	4.20	N	265520	500	76 억	2170472	N	N	0	N	N
69	20240820	131025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19600	330	2	1.71	1511864530	76843	57.64	19580	19800	19460	25050	13490	19270	19674.72	14.20	20342	20283	19776	19493	18986	18703	19635	18845	76	5780	500	13870	10	1	15281421	2995	4.99	0.91	12	0.50	3929.00	21441.00	36300	20240503	-46.01	16280	20231031	20.39	36300	-46.01	20240503	16390	19.59	20240805	36300	-46.01	20240503	16280	20.39	20231031	4.20	N	265520	500	76 억	2170472	N	N	0	N	N
70	20240820	121018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19660	390	2	2.02	1336828360	67921	50.94	19580	19800	19460	25050	13490	19270	19682.11	14.20	24213	20283	19776	19493	18986	18703	19635	18845	76	5780	500	13870	10	1	15281421	3004	5.00	0.92	12	0.44	3929.00	21441.00	36300	20240503	-45.84	16280	20231031	20.76	36300	-45.84	20240503	16390	19.95	20240805	36300	-45.84	20240503	16280	20.76	20231031	4.20	N	265520	500	76 억	2170472	N	N	0	N	N
71	20240820	111018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19650	380	2	1.97	1169944550	59439	44.58	19580	19800	19460	25050	13490	19270	19683.11	14.20	23033	20283	19776	19493	18986	18703	19635	18845	76	5780	500	13870	10	1	15281421	3003	5.00	0.92	12	0.39	3929.00	21441.00	36300	20240503	-45.87	16280	20231031	20.70	36300	-45.87	20240503	16390	19.89	20240805	36300	-45.87	20240503	16280	20.70	20231031	4.20	N	265520	500	76 억	2170472	N	N	0	N	N
72	20240820	101014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19650	380	2	1.97	859832830	43664	32.75	19580	19800	19460	25050	13490	19270	19692.03	14.20	19436	20283	19776	19493	18986	18703	19635	18845	76	5780	500	13870	10	1	15281421	3003	5.00	0.92	12	0.29	3929.00	21441.00	36300	20240503	-45.87	16280	20231031	20.70	36300	-45.87	20240503	16390	19.89	20240805	36300	-45.87	20240503	16280	20.70	20231031	4.20	N	265520	500	76 억	2170472	N	N	0	N	N
73	20240820	091018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19760	490	2	2.54	289049240	14700	11.03	19580	19780	19460	25050	13490	19270	19663.21	14.20	9067	20283	19776	19493	18986	18703	19635	18845	76	5780	500	13870	10	1	15281421	3020	5.03	0.92	12	0.10	3929.00	21441.00	36300	20240503	-45.56	16280	20231031	21.38	36300	-45.56	20240503	16390	20.56	20240805	36300	-45.56	20240503	16280	21.38	20231031	4.20	N	265520	500	76 억	2170472	N	N	0	N	N
74	20240819	161006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19270	-610	5	-3.07	2602510310	132875	69.66	19910	20000	19210	25800	13920	19880	19586.19	14.19	5873	20533	20206	19823	19496	19113	20370	19660	76	5920	500	14310	10	1	15281421	2945	4.90	0.90	12	0.87	3929.00	21441.00	36300	20240503	-46.91	16280	20231031	18.37	36300	-46.91	20240503	16390	17.57	20240805	36300	-46.91	20240503	16280	18.37	20231031	4.17	N	265520	500	76 억	2168435	N	N	0	N	N
75	20240819	151016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19260	-620	5	-3.12	2480565760	126544	66.34	19910	20000	19210	25800	13920	19880	19602.40	14.19	5844	20533	20206	19823	19496	19113	20370	19660	76	5920	500	14310	10	1	15281421	2943	4.90	0.90	12	0.83	3929.00	21441.00	36300	20240503	-46.94	16280	20231031	18.30	36300	-46.94	20240503	16390	17.51	20240805	36300	-46.94	20240503	16280	18.30	20231031	4.17	N	265520	500	76 억	2168435	N	N	0	N	N
76	20240819	141016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19420	-460	5	-2.31	1989468740	101130	53.02	19910	20000	19420	25800	13920	19880	19672.39	14.19	-1240	20533	20206	19823	19496	19113	20370	19660	76	5920	500	14310	10	1	15281421	2968	4.94	0.91	12	0.66	3929.00	21441.00	36300	20240503	-46.50	16280	20231031	19.29	36300	-46.50	20240503	16390	18.49	20240805	36300	-46.50	20240503	16280	19.29	20231031	4.17	N	265520	500	76 억	2168435	N	N	0	N	N
77	20240819	131012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19520	-360	5	-1.81	1777135180	90231	47.30	19910	20000	19510	25800	13920	19880	19695.39	14.19	-153	20533	20206	19823	19496	19113	20370	19660	76	5920	500	14310	10	1	15281421	2983	4.97	0.91	12	0.59	3929.00	21441.00	36300	20240503	-46.23	16280	20231031	19.90	36300	-46.23	20240503	16390	19.10	20240805	36300	-46.23	20240503	16280	19.90	20231031	4.17	N	265520	500	76 억	2168435	N	N	0	N	N
78	20240819	121012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19530	-350	5	-1.76	1609384770	81645	42.80	19910	20000	19510	25800	13920	19880	19711.98	14.19	-2013	20533	20206	19823	19496	19113	20370	19660	76	5920	500	14310	10	1	15281421	2984	4.97	0.91	12	0.53	3929.00	21441.00	36300	20240503	-46.20	16280	20231031	19.96	36300	-46.20	20240503	16390	19.16	20240805	36300	-46.20	20240503	16280	19.96	20231031	4.17	N	265520	500	76 억	2168435	N	N	0	N	N
79	20240819	111013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19640	-240	5	-1.21	1376662450	69755	36.57	19910	20000	19530	25800	13920	19880	19735.68	14.19	1418	20533	20206	19823	19496	19113	20370	19660	76	5920	500	14310	10	1	15281421	3001	5.00	0.92	12	0.46	3929.00	21441.00	36300	20240503	-45.90	16280	20231031	20.64	36300	-45.90	20240503	16390	19.83	20240805	36300	-45.90	20240503	16280	20.64	20231031	4.17	N	265520	500	76 억	2168435	N	N	0	N	N
80	20240819	101012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19770	-110	5	-0.55	791636820	39948	20.94	19910	20000	19620	25800	13920	19880	19816.68	14.19	2087	20533	20206	19823	19496	19113	20370	19660	76	5920	500	14310	10	1	15281421	3021	5.03	0.92	12	0.26	3929.00	21441.00	36300	20240503	-45.54	16280	20231031	21.44	36300	-45.54	20240503	16390	20.62	20240805	36300	-45.54	20240503	16280	21.44	20231031	4.17	N	265520	500	76 억	2168435	N	N	0	N	N
81	20240819	091011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19750	-130	5	-0.65	181229680	9185	4.82	19910	19940	19620	25800	13920	19880	19731.05	14.19	2077	20533	20206	19823	19496	19113	20370	19660	76	5920	500	14310	10	1	15281421	3018	5.03	0.92	12	0.06	3929.00	21441.00	36300	20240503	-45.59	16280	20231031	21.31	36300	-45.59	20240503	16390	20.50	20240805	36300	-45.59	20240503	16280	21.31	20231031	4.17	N	265520	500	76 억	2168435	N	N	0	N	N
82	20240816	161004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19880	730	2	3.81	3775755440	190353	130.61	19490	20150	19440	24850	13410	19150	19835.51	14.32	-11135	19630	19390	19240	19000	18850	19315	18925	76	5700	500	13780	10	1	15281421	3038	5.06	0.93	12	1.25	3929.00	21441.00	36300	20240503	-45.23	16280	20231031	22.11	36300	-45.23	20240503	16390	21.29	20240805	36300	-45.23	20240503	16280	22.11	20231031	4.26	N	265520	500	76 억	2188147	N	N	0	N	N
83	20240816	151008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19860	710	2	3.71	3649065800	183979	126.24	19490	20150	19440	24850	13410	19150	19834.14	14.32	-10995	19630	19390	19240	19000	18850	19315	18925	76	5700	500	13780	10	1	15281421	3035	5.05	0.93	12	1.20	3929.00	21441.00	36300	20240503	-45.29	16280	20231031	21.99	36300	-45.29	20240503	16390	21.17	20240805	36300	-45.29	20240503	16280	21.99	20231031	4.26	N	265520	500	76 억	2188147	N	N	0	N	N
84	20240816	141011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19790	640	2	3.34	3373554570	170089	116.71	19490	20150	19440	24850	13410	19150	19834.05	14.32	-8933	19630	19390	19240	19000	18850	19315	18925	76	5700	500	13780	10	1	15281421	3024	5.04	0.92	12	1.11	3929.00	21441.00	36300	20240503	-45.48	16280	20231031	21.56	36300	-45.48	20240503	16390	20.74	20240805	36300	-45.48	20240503	16280	21.56	20231031	4.26	N	265520	500	76 억	2188147	N	N	0	N	N
85	20240816	131014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19750	600	2	3.13	3100831060	156320	107.26	19490	20150	19440	24850	13410	19150	19836.43	14.32	-7173	19630	19390	19240	19000	18850	19315	18925	76	5700	500	13780	10	1	15281421	3018	5.03	0.92	12	1.02	3929.00	21441.00	36300	20240503	-45.59	16280	20231031	21.31	36300	-45.59	20240503	16390	20.50	20240805	36300	-45.59	20240503	16280	21.31	20231031	4.26	N	265520	500	76 억	2188147	N	N	0	N	N
86	20240816	121006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19840	690	2	3.60	2809461810	141581	97.15	19490	20150	19440	24850	13410	19150	19843.49	14.32	-2770	19630	19390	19240	19000	18850	19315	18925	76	5700	500	13780	10	1	15281421	3032	5.05	0.93	12	0.93	3929.00	21441.00	36300	20240503	-45.34	16280	20231031	21.87	36300	-45.34	20240503	16390	21.05	20240805	36300	-45.34	20240503	16280	21.87	20231031	4.26	N	265520	500	76 억	2188147	N	N	0	N	N
87	20240816	111012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19850	700	2	3.66	2475940140	124783	85.62	19490	20150	19440	24850	13410	19150	19841.97	14.32	1065	19630	19390	19240	19000	18850	19315	18925	76	5700	500	13780	10	1	15281421	3033	5.05	0.93	12	0.82	3929.00	21441.00	36300	20240503	-45.32	16280	20231031	21.93	36300	-45.32	20240503	16390	21.11	20240805	36300	-45.32	20240503	16280	21.93	20231031	4.26	N	265520	500	76 억	2188147	N	N	0	N	N
88	20240816	101008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19960	810	2	4.23	1955896940	98602	67.66	19490	20150	19440	24850	13410	19150	19836.28	14.32	6944	19630	19390	19240	19000	18850	19315	18925	76	5700	500	13780	10	1	15281421	3050	5.08	0.93	12	0.65	3929.00	21441.00	36300	20240503	-45.01	16280	20231031	22.60	36300	-45.01	20240503	16390	21.78	20240805	36300	-45.01	20240503	16280	22.60	20231031	4.26	N	265520	500	76 억	2188147	N	N	0	N	N
89	20240816	091010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19620	470	2	2.45	250177930	12795	8.78	19490	19650	19440	24850	13410	19150	19552.79	14.32	1362	19630	19390	19240	19000	18850	19315	18925	76	5700	500	13780	10	1	15281421	2998	4.99	0.92	12	0.08	3929.00	21441.00	36300	20240503	-45.95	16280	20231031	20.52	36300	-45.95	20240503	16390	19.71	20240805	36300	-45.95	20240503	16280	20.52	20231031	4.26	N	265520	500	76 억	2188147	N	N	0	N	N
90	20240814	161008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19150	50	2	0.26	2796282720	145185	90.90	19390	19480	19090	24800	13370	19100	19260.27	14.43	-16148	19506	19302	18976	18772	18446	19405	18875	76	5700	500	13750	10	1	15281421	2926	4.87	0.89	12	0.95	3929.00	21441.00	36300	20240503	-47.25	16280	20231031	17.63	36300	-47.25	20240503	16390	16.84	20240805	36300	-47.25	20240503	16280	17.63	20231031	4.28	N	265520	500	76 억	2204801	N	N	0	N	N
91	20240814	151011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19160	60	2	0.31	2650930160	137594	86.15	19390	19480	19090	24800	13370	19100	19266.32	14.43	-18112	19506	19302	18976	18772	18446	19405	18875	76	5700	500	13750	10	1	15281421	2928	4.88	0.89	12	0.90	3929.00	21441.00	36300	20240503	-47.22	16280	20231031	17.69	36300	-47.22	20240503	16390	16.90	20240805	36300	-47.22	20240503	16280	17.69	20231031	4.28	N	265520	500	76 억	2204801	N	N	0	N	N
92	20240814	141015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19180	80	2	0.42	2265618720	117502	73.57	19390	19480	19130	24800	13370	19100	19281.53	14.43	-18750	19506	19302	18976	18772	18446	19405	18875	76	5700	500	13750	10	1	15281421	2931	4.88	0.89	12	0.77	3929.00	21441.00	36300	20240503	-47.16	16280	20231031	17.81	36300	-47.16	20240503	16390	17.02	20240805	36300	-47.16	20240503	16280	17.81	20231031	4.28	N	265520	500	76 억	2204801	N	N	0	N	N
93	20240814	131013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19210	110	2	0.58	1940107340	100537	62.95	19390	19480	19160	24800	13370	19100	19297.45	14.43	-14625	19506	19302	18976	18772	18446	19405	18875	76	5700	500	13750	10	1	15281421	2936	4.89	0.90	12	0.66	3929.00	21441.00	36300	20240503	-47.08	16280	20231031	18.00	36300	-47.08	20240503	16390	17.21	20240805	36300	-47.08	20240503	16280	18.00	20231031	4.28	N	265520	500	76 억	2204801	N	N	0	N	N
94	20240814	121008	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19280	180	2	0.94	1690475510	87560	54.82	19390	19480	19160	24800	13370	19100	19306.48	14.43	-9336	19506	19302	18976	18772	18446	19405	18875	76	5700	500	13750	10	1	15281421	2946	4.91	0.90	12	0.57	3929.00	21441.00	36300	20240503	-46.89	16280	20231031	18.43	36300	-46.89	20240503	16390	17.63	20240805	36300	-46.89	20240503	16280	18.43	20231031	4.28	N	265520	500	76 억	2204801	N	N	0	N	N
95	20240814	111003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19350	250	2	1.31	1438182600	74482	46.63	19390	19480	19160	24800	13370	19100	19309.13	14.43	-7535	19506	19302	18976	18772	18446	19405	18875	76	5700	500	13750	10	1	15281421	2957	4.92	0.90	12	0.49	3929.00	21441.00	36300	20240503	-46.69	16280	20231031	18.86	36300	-46.69	20240503	16390	18.06	20240805	36300	-46.69	20240503	16280	18.86	20231031	4.28	N	265520	500	76 억	2204801	N	N	0	N	N
96	20240814	101000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19300	200	2	1.05	1045835180	54213	33.94	19390	19480	19160	24800	13370	19100	19291.22	14.43	-6160	19506	19302	18976	18772	18446	19405	18875	76	5700	500	13750	10	1	15281421	2949	4.91	0.90	12	0.35	3929.00	21441.00	36300	20240503	-46.83	16280	20231031	18.55	36300	-46.83	20240503	16390	17.75	20240805	36300	-46.83	20240503	16280	18.55	20231031	4.28	N	265520	500	76 억	2204801	N	N	0	N	N
97	20240814	091035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19420	320	2	1.68	188890410	9742	6.10	19390	19450	19350	24800	13370	19100	19389.28	14.43	-1003	19506	19302	18976	18772	18446	19405	18875	76	5700	500	13750	10	1	15281421	2968	4.94	0.91	12	0.06	3929.00	21441.00	36300	20240503	-46.50	16280	20231031	19.29	36300	-46.50	20240503	16390	18.49	20240805	36300	-46.50	20240503	16280	19.29	20231031	4.28	N	265520	500	76 억	2204801	N	N	0	N	N
98	20240813	160953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19100	120	2	0.63	3009502950	159031	157.40	18980	19180	18650	24650	13290	18980	18923.94	14.58	-23385	19340	19160	18870	18690	18400	19250	18780	76	5670	500	13660	10	1	15281421	2919	4.86	0.89	12	1.04	3929.00	21441.00	36300	20240503	-47.38	16280	20231031	17.32	36300	-47.38	20240503	16390	16.53	20240805	36300	-47.38	20240503	16280	17.32	20231031	4.31	N	265520	500	76 억	2228186	N	N	0	N	N
99	20240813	151000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19140	160	2	0.84	2910308320	153838	152.26	18980	19180	18650	24650	13290	18980	18917.99	14.58	-22691	19340	19160	18870	18690	18400	19250	18780	76	5670	500	13660	10	1	15281421	2925	4.87	0.89	12	1.01	3929.00	21441.00	36300	20240503	-47.27	16280	20231031	17.57	36300	-47.27	20240503	16390	16.78	20240805	36300	-47.27	20240503	16280	17.57	20231031	4.31	N	265520	500	76 억	2228186	N	N	0	N	N
100	20240813	140959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18970	-10	5	-0.05	2641459310	139737	138.30	18980	19180	18650	24650	13290	18980	18903.05	14.58	-19974	19340	19160	18870	18690	18400	19250	18780	76	5670	500	13660	10	1	15281421	2899	4.83	0.88	12	0.91	3929.00	21441.00	36300	20240503	-47.74	16280	20231031	16.52	36300	-47.74	20240503	16390	15.74	20240805	36300	-47.74	20240503	16280	16.52	20231031	4.31	N	265520	500	76 억	2228186	N	N	0	N	N
101	20240813	131000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18990	10	2	0.05	2461427620	130255	128.92	18980	19180	18650	24650	13290	18980	18896.96	14.58	-17147	19340	19160	18870	18690	18400	19250	18780	76	5670	500	13660	10	1	15281421	2902	4.83	0.89	12	0.85	3929.00	21441.00	36300	20240503	-47.69	16280	20231031	16.65	36300	-47.69	20240503	16390	15.86	20240805	36300	-47.69	20240503	16280	16.65	20231031	4.31	N	265520	500	76 억	2228186	N	N	0	N	N
102	20240813	120954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19050	70	2	0.37	2100761490	111340	110.20	18980	19130	18650	24650	13290	18980	18867.94	14.58	-13068	19340	19160	18870	18690	18400	19250	18780	76	5670	500	13660	10	1	15281421	2911	4.85	0.89	12	0.73	3929.00	21441.00	36300	20240503	-47.52	16280	20231031	17.01	36300	-47.52	20240503	16390	16.23	20240805	36300	-47.52	20240503	16280	17.01	20231031	4.31	N	265520	500	76 억	2228186	N	N	0	N	N
103	20240813	110953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18690	-290	5	-1.53	1444795280	76728	75.94	18980	19090	18650	24650	13290	18980	18829.99	14.58	-7601	19340	19160	18870	18690	18400	19250	18780	76	5670	500	13660	10	1	15281421	2856	4.76	0.87	12	0.50	3929.00	21441.00	36300	20240503	-48.51	16280	20231031	14.80	36300	-48.51	20240503	16390	14.03	20240805	36300	-48.51	20240503	16280	14.80	20231031	4.31	N	265520	500	76 억	2228186	N	N	0	N	N
104	20240813	100953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18670	-310	5	-1.63	1104769650	58549	57.95	18980	19090	18670	24650	13290	18980	18869.05	14.58	-5780	19340	19160	18870	18690	18400	19250	18780	76	5670	500	13660	10	1	15281421	2853	4.75	0.87	12	0.38	3929.00	21441.00	36300	20240503	-48.57	16280	20231031	14.68	36300	-48.57	20240503	16390	13.91	20240805	36300	-48.57	20240503	16280	14.68	20231031	4.31	N	265520	500	76 억	2228186	N	N	0	N	N
105	20240813	090959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18930	-50	5	-0.26	298447810	15726	15.56	18980	19090	18900	24650	13290	18980	18977.98	14.58	-4968	19340	19160	18870	18690	18400	19250	18780	76	5670	500	13660	10	1	15281421	2893	4.82	0.88	12	0.10	3929.00	21441.00	36300	20240503	-47.85	16280	20231031	16.28	36300	-47.85	20240503	16390	15.50	20240805	36300	-47.85	20240503	16280	16.28	20231031	4.31	N	265520	500	76 억	2228186	N	N	0	N	N
106	20240812	160944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18980	380	2	2.04	1888076600	100102	42.02	18600	19050	18580	24150	13020	18600	18861.40	14.69	-5520	19620	19110	18780	18270	17940	18945	18105	76	5550	500	13390	10	1	15281421	2900	4.83	0.89	12	0.66	3929.00	21441.00	36300	20240503	-47.71	16280	20231031	16.58	36300	-47.71	20240503	16390	15.80	20240805	36300	-47.71	20240503	16280	16.58	20231031	4.11	N	265520	500	76 억	2244617	N	N	0	N	N
107	20240812	150948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18950	350	2	1.88	1775405690	94163	39.53	18600	19050	18580	24150	13020	18600	18854.60	14.69	-5805	19620	19110	18780	18270	17940	18945	18105	76	5550	500	13390	10	1	15281421	2896	4.82	0.88	12	0.62	3929.00	21441.00	36300	20240503	-47.80	16280	20231031	16.40	36300	-47.80	20240503	16390	15.62	20240805	36300	-47.80	20240503	16280	16.40	20231031	4.11	N	265520	500	76 억	2244617	N	N	0	N	N
108	20240812	140947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18930	330	2	1.77	1510108800	80148	33.65	18600	19050	18580	24150	13020	18600	18841.50	14.69	-8613	19620	19110	18780	18270	17940	18945	18105	76	5550	500	13390	10	1	15281421	2893	4.82	0.88	12	0.52	3929.00	21441.00	36300	20240503	-47.85	16280	20231031	16.28	36300	-47.85	20240503	16390	15.50	20240805	36300	-47.85	20240503	16280	16.28	20231031	4.11	N	265520	500	76 억	2244617	N	N	0	N	N
109	20240812	130943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18830	230	2	1.24	1363830070	72397	30.39	18600	19050	18580	24150	13020	18600	18838.21	14.69	-7547	19620	19110	18780	18270	17940	18945	18105	76	5550	500	13390	10	1	15281421	2877	4.79	0.88	12	0.47	3929.00	21441.00	36300	20240503	-48.13	16280	20231031	15.66	36300	-48.13	20240503	16390	14.89	20240805	36300	-48.13	20240503	16280	15.66	20231031	4.11	N	265520	500	76 억	2244617	N	N	0	N	N
110	20240812	120944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18810	210	2	1.13	1229515610	65269	27.40	18600	19050	18580	24150	13020	18600	18837.67	14.69	-7128	19620	19110	18780	18270	17940	18945	18105	76	5550	500	13390	10	1	15281421	2874	4.79	0.88	12	0.43	3929.00	21441.00	36300	20240503	-48.18	16280	20231031	15.54	36300	-48.18	20240503	16390	14.77	20240805	36300	-48.18	20240503	16280	15.54	20231031	4.11	N	265520	500	76 억	2244617	N	N	0	N	N
111	20240812	110947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18820	220	2	1.18	1078167580	57222	24.02	18600	19050	18580	24150	13020	18600	18841.84	14.69	-7213	19620	19110	18780	18270	17940	18945	18105	76	5550	500	13390	10	1	15281421	2876	4.79	0.88	12	0.37	3929.00	21441.00	36300	20240503	-48.15	16280	20231031	15.60	36300	-48.15	20240503	16390	14.83	20240805	36300	-48.15	20240503	16280	15.60	20231031	4.11	N	265520	500	76 억	2244617	N	N	0	N	N
112	20240812	100936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18790	190	2	1.02	819541730	43501	18.26	18600	19050	18580	24150	13020	18600	18839.61	14.69	-4370	19620	19110	18780	18270	17940	18945	18105	76	5550	500	13390	10	1	15281421	2871	4.78	0.88	12	0.28	3929.00	21441.00	36300	20240503	-48.24	16280	20231031	15.42	36300	-48.24	20240503	16390	14.64	20240805	36300	-48.24	20240503	16280	15.42	20231031	4.11	N	265520	500	76 억	2244617	N	N	0	N	N
113	20240812	090935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18640	40	2	0.22	85339700	4575	1.92	18600	18730	18580	24150	13020	18600	18653.49	14.69	80	19620	19110	18780	18270	17940	18945	18105	76	5550	500	13390	10	1	15281421	2848	4.74	0.87	12	0.03	3929.00	21441.00	36300	20240503	-48.65	16280	20231031	14.50	36300	-48.65	20240503	16390	13.73	20240805	36300	-48.65	20240503	16280	14.50	20231031	4.11	N	265520	500	76 억	2244617	N	N	0	N	N
114	20240809	160931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18600	110	2	0.59	4439482750	237601	73.83	19000	19290	18450	24000	12950	18490	18685.40	15.04	-53966	20183	19336	18343	17496	16503	19760	17920	76	5510	500	13310	10	1	15281421	2842	4.73	0.87	12	1.55	3929.00	21441.00	36300	20240503	-48.76	16280	20231031	14.25	36300	-48.76	20240503	16390	13.48	20240805	36300	-48.76	20240503	16280	14.25	20231031	4.13	N	265520	500	76 억	2298552	N	N	0	N	N
115	20240809	150952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18690	200	2	1.08	4244584220	227129	70.58	19000	19290	18450	24000	12950	18490	18687.99	15.04	-53947	20183	19336	18343	17496	16503	19760	17920	76	5510	500	13310	10	1	15281421	2856	4.76	0.87	12	1.49	3929.00	21441.00	36300	20240503	-48.51	16280	20231031	14.80	36300	-48.51	20240503	16390	14.03	20240805	36300	-48.51	20240503	16280	14.80	20231031	4.13	N	265520	500	76 억	2298552	N	N	0	N	N
116	20240809	140958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18550	60	2	0.32	3685338660	197151	61.26	19000	19290	18450	24000	12950	18490	18692.97	15.04	-57985	20183	19336	18343	17496	16503	19760	17920	76	5510	500	13310	10	1	15281421	2835	4.72	0.87	12	1.29	3929.00	21441.00	36300	20240503	-48.90	16280	20231031	13.94	36300	-48.90	20240503	16390	13.18	20240805	36300	-48.90	20240503	16280	13.94	20231031	4.13	N	265520	500	76 억	2298552	N	N	0	N	N
117	20240809	130950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18650	160	2	0.87	2851546310	152154	47.28	19000	19290	18510	24000	12950	18490	18741.19	15.04	-55746	20183	19336	18343	17496	16503	19760	17920	76	5510	500	13310	10	1	15281421	2850	4.75	0.87	12	1.00	3929.00	21441.00	36300	20240503	-48.62	16280	20231031	14.56	36300	-48.62	20240503	16390	13.79	20240805	36300	-48.62	20240503	16280	14.56	20231031	4.13	N	265520	500	76 억	2298552	N	N	0	N	N
118	20240809	120948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18690	200	2	1.08	2677729570	142845	44.39	19000	19290	18510	24000	12950	18490	18745.70	15.04	-51347	20183	19336	18343	17496	16503	19760	17920	76	5510	500	13310	10	1	15281421	2856	4.76	0.87	12	0.93	3929.00	21441.00	36300	20240503	-48.51	16280	20231031	14.80	36300	-48.51	20240503	16390	14.03	20240805	36300	-48.51	20240503	16280	14.80	20231031	4.13	N	265520	500	76 억	2298552	N	N	0	N	N
119	20240809	110941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18690	200	2	1.08	2487362650	132642	41.22	19000	19290	18510	24000	12950	18490	18752.45	15.04	-48549	20183	19336	18343	17496	16503	19760	17920	76	5510	500	13310	10	1	15281421	2856	4.76	0.87	12	0.87	3929.00	21441.00	36300	20240503	-48.51	16280	20231031	14.80	36300	-48.51	20240503	16390	14.03	20240805	36300	-48.51	20240503	16280	14.80	20231031	4.13	N	265520	500	76 억	2298552	N	N	0	N	N
120	20240809	100949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18580	90	2	0.49	2026928150	107867	33.52	19000	19290	18560	24000	12950	18490	18790.99	15.04	-41381	20183	19336	18343	17496	16503	19760	17920	76	5510	500	13310	10	1	15281421	2839	4.73	0.87	12	0.71	3929.00	21441.00	36300	20240503	-48.82	16280	20231031	14.13	36300	-48.82	20240503	16390	13.36	20240805	36300	-48.82	20240503	16280	14.13	20231031	4.13	N	265520	500	76 억	2298552	N	N	0	N	N
121	20240809	090944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18870	380	2	2.06	671397430	35366	10.99	19000	19290	18790	24000	12950	18490	18984.26	15.04	-7349	20183	19336	18343	17496	16503	19760	17920	76	5510	500	13310	10	1	15281421	2884	4.80	0.88	12	0.23	3929.00	21441.00	36300	20240503	-48.02	16280	20231031	15.91	36300	-48.02	20240503	16390	15.13	20240805	36300	-48.02	20240503	16280	15.91	20231031	4.13	N	265520	500	76 억	2298552	N	N	0	N	N
122	20240808	160926	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18490	590	2	3.30	5829661580	317967	228.29	17630	19190	17350	23250	12530	17900	18333.47	15.53	-72529	18933	18416	17843	17326	16753	18675	17585	76	5350	500	12880	10	1	15281421	2826	4.71	0.86	12	2.08	3929.00	21441.00	36300	20240503	-49.06	16280	20231031	13.57	36300	-49.06	20240503	16390	12.81	20240805	36300	-49.06	20240503	16280	13.57	20231031	4.25	N	265520	500	76 억	2373484	N	N	0	N	N
123	20240808	150941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18510	610	2	3.41	5505295120	300443	215.70	17630	19190	17350	23250	12530	17900	18323.93	15.53	-69925	18933	18416	17843	17326	16753	18675	17585	76	5350	500	12880	10	1	15281421	2829	4.71	0.86	12	1.97	3929.00	21441.00	36300	20240503	-49.01	16280	20231031	13.70	36300	-49.01	20240503	16390	12.93	20240805	36300	-49.01	20240503	16280	13.70	20231031	4.25	N	265520	500	76 억	2373484	N	N	0	N	N
124	20240808	140942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17920	20	2	0.11	1705385650	96305	69.14	17630	18000	17350	23250	12530	17900	17708.17	15.53	-9747	18933	18416	17843	17326	16753	18675	17585	76	5350	500	12880	10	1	15281421	2738	4.56	0.84	12	0.63	3929.00	21441.00	36300	20240503	-50.63	16280	20231031	10.07	36300	-50.63	20240503	16390	9.33	20240805	36300	-50.63	20240503	16280	10.07	20231031	4.25	N	265520	500	76 억	2373484	N	N	0	N	N
125	20240808	130940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17870	-30	5	-0.17	1423441110	80523	57.81	17630	18000	17350	23250	12530	17900	17677.45	15.53	-2112	18933	18416	17843	17326	16753	18675	17585	76	5350	500	12880	10	1	15281421	2731	4.55	0.83	12	0.53	3929.00	21441.00	36300	20240503	-50.77	16280	20231031	9.77	36300	-50.77	20240503	16390	9.03	20240805	36300	-50.77	20240503	16280	9.77	20231031	4.25	N	265520	500	76 억	2373484	N	N	0	N	N
126	20240808	120944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17910	10	2	0.06	1091677470	61976	44.50	17630	17950	17350	23250	12530	17900	17614.52	15.53	-2654	18933	18416	17843	17326	16753	18675	17585	76	5350	500	12880	10	1	15281421	2737	4.56	0.84	12	0.41	3929.00	21441.00	36300	20240503	-50.66	16280	20231031	10.01	36300	-50.66	20240503	16390	9.27	20240805	36300	-50.66	20240503	16280	10.01	20231031	4.25	N	265520	500	76 억	2373484	N	N	0	N	N
127	20240808	110938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17710	-190	5	-1.06	847489900	48264	34.65	17630	17750	17350	23250	12530	17900	17559.46	15.53	-2869	18933	18416	17843	17326	16753	18675	17585	76	5350	500	12880	10	1	15281421	2706	4.51	0.83	12	0.32	3929.00	21441.00	36300	20240503	-51.21	16280	20231031	8.78	36300	-51.21	20240503	16390	8.05	20240805	36300	-51.21	20240503	16280	8.78	20231031	4.25	N	265520	500	76 억	2373484	N	N	0	N	N
128	20240808	100935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17590	-310	5	-1.73	664066500	37848	27.17	17630	17750	17350	23250	12530	17900	17545.62	15.53	-3658	18933	18416	17843	17326	16753	18675	17585	76	5350	500	12880	10	1	15281421	2688	4.48	0.82	12	0.25	3929.00	21441.00	36300	20240503	-51.54	16280	20231031	8.05	36300	-51.54	20240503	16390	7.32	20240805	36300	-51.54	20240503	16280	8.05	20231031	4.25	N	265520	500	76 억	2373484	N	N	0	N	N
129	20240808	090931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17660	-240	5	-1.34	213647050	12164	8.73	17630	17700	17460	23250	12530	17900	17563.88	15.53	1082	18933	18416	17843	17326	16753	18675	17585	76	5350	500	12880	10	1	15281421	2699	4.49	0.82	12	0.08	3929.00	21441.00	36300	20240503	-51.35	16280	20231031	8.48	36300	-51.35	20240503	16390	7.75	20240805	36300	-51.35	20240503	16280	8.48	20231031	4.25	N	265520	500	76 억	2373484	N	N	0	N	N
130	20240807	160916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17900	480	2	2.76	2482503640	138783	57.90	17370	18360	17270	22600	12200	17420	17887.60	15.68	-22883	18366	17892	17376	16902	16386	18130	17140	76	5180	500	12540	10	1	15281421	2735	4.56	0.83	12	0.91	3929.00	21441.00	36300	20240503	-50.69	16280	20231031	9.95	36300	-50.69	20240503	16390	9.21	20240805	36300	-50.69	20240503	16280	9.95	20231031	4.69	N	265520	500	76 억	2396338	N	N	0	N	N
131	20240807	150928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17850	430	2	2.47	2273643910	127106	53.03	17370	18360	17270	22600	12200	17420	17887.78	15.68	-20055	18366	17892	17376	16902	16386	18130	17140	76	5180	500	12540	10	1	15281421	2728	4.54	0.83	12	0.83	3929.00	21441.00	36300	20240503	-50.83	16280	20231031	9.64	36300	-50.83	20240503	16390	8.91	20240805	36300	-50.83	20240503	16280	9.64	20231031	4.69	N	265520	500	76 억	2396338	N	N	0	N	N
132	20240807	140934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18050	630	2	3.62	1994602940	111526	46.53	17370	18360	17270	22600	12200	17420	17884.65	15.68	-19579	18366	17892	17376	16902	16386	18130	17140	76	5180	500	12540	10	1	15281421	2758	4.59	0.84	12	0.73	3929.00	21441.00	36300	20240503	-50.28	16280	20231031	10.87	36300	-50.28	20240503	16390	10.13	20240805	36300	-50.28	20240503	16280	10.87	20231031	4.69	N	265520	500	76 억	2396338	N	N	0	N	N
133	20240807	130928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18060	640	2	3.67	1763149540	98680	41.17	17370	18360	17270	22600	12200	17420	17867.34	15.68	-19918	18366	17892	17376	16902	16386	18130	17140	76	5180	500	12540	10	1	15281421	2760	4.60	0.84	12	0.65	3929.00	21441.00	36300	20240503	-50.25	16280	20231031	10.93	36300	-50.25	20240503	16390	10.19	20240805	36300	-50.25	20240503	16280	10.93	20231031	4.69	N	265520	500	76 억	2396338	N	N	0	N	N
134	20240807	120931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18100	680	2	3.90	1550415260	86890	36.25	17370	18360	17270	22600	12200	17420	17843.43	15.68	-16687	18366	17892	17376	16902	16386	18130	17140	76	5180	500	12540	10	1	15281421	2766	4.61	0.84	12	0.57	3929.00	21441.00	36300	20240503	-50.14	16280	20231031	11.18	36300	-50.14	20240503	16390	10.43	20240805	36300	-50.14	20240503	16280	11.18	20231031	4.69	N	265520	500	76 억	2396338	N	N	0	N	N
135	20240807	110930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18090	670	2	3.85	1332263370	74855	31.23	17370	18360	17270	22600	12200	17420	17797.92	15.68	-13515	18366	17892	17376	16902	16386	18130	17140	76	5180	500	12540	10	1	15281421	2764	4.60	0.84	12	0.49	3929.00	21441.00	36300	20240503	-50.17	16280	20231031	11.12	36300	-50.17	20240503	16390	10.37	20240805	36300	-50.17	20240503	16280	11.12	20231031	4.69	N	265520	500	76 억	2396338	N	N	0	N	N
136	20240807	100923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17690	270	2	1.55	909545590	51426	21.45	17370	18020	17270	22600	12200	17420	17686.49	15.68	-8007	18366	17892	17376	16902	16386	18130	17140	76	5180	500	12540	10	1	15281421	2703	4.50	0.83	12	0.34	3929.00	21441.00	36300	20240503	-51.27	16280	20231031	8.66	36300	-51.27	20240503	16390	7.93	20240805	36300	-51.27	20240503	16280	8.66	20231031	4.69	N	265520	500	76 억	2396338	N	N	0	N	N
137	20240807	090951	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17440	20	2	0.11	172481620	9906	4.13	17370	17570	17270	22600	12200	17420	17411.83	15.68	518	18366	17892	17376	16902	16386	18130	17140	76	5180	500	12540	10	1	15281421	2665	4.44	0.81	12	0.06	3929.00	21441.00	36300	20240503	-51.96	16280	20231031	7.13	36300	-51.96	20240503	16390	6.41	20240805	36300	-51.96	20240503	16280	7.13	20231031	4.69	N	265520	500	76 억	2396338	N	N	0	N	N
138	20240806	160912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17420	720	2	4.31	4161793170	238420	56.58	16860	17850	16860	21700	11690	16700	17455.74	15.73	24496	19933	18316	17353	15736	14773	17835	15255	76	5000	500	12020	10	1	15281421	2662	4.43	0.81	12	1.56	3929.00	21441.00	36300	20240503	-52.01	16280	20231031	7.00	36300	-52.01	20240503	16390	6.28	20240805	36300	-52.01	20240503	16280	7.00	20231031	4.86	N	265520	500	76 억	2403559	N	N	0	N	N
139	20240806	150925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17610	910	2	5.45	4009038170	229692	54.51	16860	17850	16860	21700	11690	16700	17453.99	15.73	25665	19933	18316	17353	15736	14773	17835	15255	76	5000	500	12020	10	1	15281421	2691	4.48	0.82	12	1.50	3929.00	21441.00	36300	20240503	-51.49	16280	20231031	8.17	36300	-51.49	20240503	16390	7.44	20240805	36300	-51.49	20240503	16280	8.17	20231031	4.86	N	265520	500	76 억	2403559	N	N	0	N	N
140	20240806	140921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17500	800	2	4.79	3653907960	209474	49.71	16860	17850	16860	21700	11690	16700	17443.27	15.73	19147	19933	18316	17353	15736	14773	17835	15255	76	5000	500	12020	10	1	15281421	2674	4.45	0.82	12	1.37	3929.00	21441.00	36300	20240503	-51.79	16280	20231031	7.49	36300	-51.79	20240503	16390	6.77	20240805	36300	-51.79	20240503	16280	7.49	20231031	4.86	N	265520	500	76 억	2403559	N	N	0	N	N
141	20240806	130925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17600	900	2	5.39	3220448800	184697	43.83	16860	17850	16860	21700	11690	16700	17436.41	15.73	13899	19933	18316	17353	15736	14773	17835	15255	76	5000	500	12020	10	1	15281421	2690	4.48	0.82	12	1.21	3929.00	21441.00	36300	20240503	-51.52	16280	20231031	8.11	36300	-51.52	20240503	16390	7.38	20240805	36300	-51.52	20240503	16280	8.11	20231031	4.86	N	265520	500	76 억	2403559	N	N	0	N	N
142	20240806	120927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17470	770	2	4.61	2884271370	165564	39.29	16860	17850	16860	21700	11690	16700	17420.91	15.73	13259	19933	18316	17353	15736	14773	17835	15255	76	5000	500	12020	10	1	15281421	2670	4.45	0.81	12	1.08	3929.00	21441.00	36300	20240503	-51.87	16280	20231031	7.31	36300	-51.87	20240503	16390	6.59	20240805	36300	-51.87	20240503	16280	7.31	20231031	4.86	N	265520	500	76 억	2403559	N	N	0	N	N
143	20240806	110913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17420	720	2	4.31	2564309620	147229	34.94	16860	17850	16860	21700	11690	16700	17417.17	15.73	9065	19933	18316	17353	15736	14773	17835	15255	76	5000	500	12020	10	1	15281421	2662	4.43	0.81	12	0.96	3929.00	21441.00	36300	20240503	-52.01	16280	20231031	7.00	36300	-52.01	20240503	16390	6.28	20240805	36300	-52.01	20240503	16280	7.00	20231031	4.86	N	265520	500	76 억	2403559	N	N	0	N	N
144	20240806	100913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17740	1040	2	6.23	1865484140	107361	25.48	16860	17850	16860	21700	11690	16700	17375.84	15.73	11237	19933	18316	17353	15736	14773	17835	15255	76	5000	500	12020	10	1	15281421	2711	4.52	0.83	12	0.70	3929.00	21441.00	36300	20240503	-51.13	16280	20231031	8.97	36300	-51.13	20240503	16390	8.24	20240805	36300	-51.13	20240503	16280	8.97	20231031	4.86	N	265520	500	76 억	2403559	N	N	0	N	N
145	20240806	090921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17110	410	2	2.46	648344270	37912	9.00	16860	17500	16860	21700	11690	16700	17101.35	15.73	-1943	19933	18316	17353	15736	14773	17835	15255	76	5000	500	12020	10	1	15281421	2615	4.35	0.80	12	0.25	3929.00	21441.00	36300	20240503	-52.87	16280	20231031	5.10	36300	-52.87	20240503	16390	4.39	20240805	36300	-52.87	20240503	16280	5.10	20231031	4.86	N	265520	500	76 억	2403559	N	N	0	N	N
146	20240805	160902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16700	-2670	5	-13.78	7337379570	413711	124.45	18940	18970	16390	25150	13560	19370	17740.31	15.72	2142	20556	19962	19656	19062	18756	19810	18910	76	5780	500	13940	10	1	15281421	2552	4.25	0.78	12	2.71	3929.00	21441.00	36300	20240503	-53.99	16280	20231031	2.58	36300	-53.99	20240503	16390	1.89	20240805	36300	-53.99	20240503	16280	2.58	20231031	4.80	N	265520	500	76 억	2401913	N	N	0	N	N
147	20240805	150917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16800	-2570	5	-13.27	6807846650	382064	114.93	18940	18970	16390	25150	13560	19370	17818.57	15.72	-5950	20556	19962	19656	19062	18756	19810	18910	76	5780	500	13940	10	1	15281421	2567	4.28	0.78	12	2.50	3929.00	21441.00	36300	20240503	-53.72	16280	20231031	3.19	36300	-53.72	20240503	16390	2.50	20240805	36300	-53.72	20240503	16280	3.19	20231031	4.80	N	265520	500	76 억	2401913	N	N	0	N	N
148	20240805	140918	58	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17520	-1850	5	-9.55	4898155680	269101	80.95	18940	18970	17510	25150	13560	19370	18201.89	15.72	9698	20556	19962	19656	19062	18756	19810	18910	76	5780	500	13940	10	1	15281421	2677	4.46	0.82	12	1.76	3929.00	21441.00	36300	20240503	-51.74	16280	20231031	7.62	36300	-51.74	20240503	17510	0.06	20240805	36300	-51.74	20240503	16280	7.62	20231031	4.80	N	265520	500	76 억	2401913	N	N	0	N	N
149	20240805	130917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17860	-1510	5	-7.80	4022046700	219495	66.03	18940	18970	17800	25150	13560	19370	18324.06	15.72	-2386	20556	19962	19656	19062	18756	19810	18910	76	5780	500	13940	10	1	15281421	2729	4.55	0.83	12	1.44	3929.00	21441.00	36300	20240503	-50.80	16280	20231031	9.71	36300	-50.80	20240503	17800	0.34	20240805	36300	-50.80	20240503	16280	9.71	20231031	4.80	N	265520	500	76 억	2401913	N	N	0	N	N
150	20240805	120912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17960	-1410	5	-7.28	3622751720	197170	59.31	18940	18970	17950	25150	13560	19370	18373.71	15.72	381	20556	19962	19656	19062	18756	19810	18910	76	5780	500	13940	10	1	15281421	2745	4.57	0.84	12	1.29	3929.00	21441.00	36300	20240503	-50.52	16280	20231031	10.32	36300	-50.52	20240503	17950	0.06	20240805	36300	-50.52	20240503	16280	10.32	20231031	4.80	N	265520	500	76 억	2401913	N	N	0	N	N
151	20240805	110910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18110	-1260	5	-6.50	2671344530	144542	43.48	18940	18970	18100	25150	13560	19370	18481.40	15.72	1589	20556	19962	19656	19062	18756	19810	18910	76	5780	500	13940	10	1	15281421	2767	4.61	0.84	12	0.95	3929.00	21441.00	36300	20240503	-50.11	16280	20231031	11.24	36300	-50.11	20240503	18100	0.06	20240805	36300	-50.11	20240503	16280	11.24	20231031	4.80	N	265520	500	76 억	2401913	N	N	0	N	N
152	20240805	100908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18360	-1010	5	-5.21	1954630820	105257	31.66	18940	18970	18260	25150	13560	19370	18570.03	15.72	7436	20556	19962	19656	19062	18756	19810	18910	76	5780	500	13940	10	1	15281421	2806	4.67	0.86	12	0.69	3929.00	21441.00	36300	20240503	-49.42	16280	20231031	12.78	36300	-49.42	20240503	18260	0.55	20240805	36300	-49.42	20240503	16280	12.78	20231031	4.80	N	265520	500	76 억	2401913	N	N	0	N	N
153	20240805	090903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	-850	5	-4.39	536414670	28664	8.62	18940	18970	18500	25150	13560	19370	18713.72	15.72	-3060	20556	19962	19656	19062	18756	19810	18910	76	5780	500	13940	10	1	15281421	2830	4.71	0.86	12	0.19	3929.00	21441.00	36300	20240503	-48.98	16280	20231031	13.76	36300	-48.98	20240503	18500	0.11	20240805	36300	-48.98	20240503	16280	13.76	20231031	4.80	N	265520	500	76 억	2401913	N	N	0	N	N
154	20240802	160855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19370	-1480	5	-7.10	6487420050	329859	251.49	20200	20250	19350	27100	14600	20850	19668.42	15.69	4148	21416	21132	20916	20632	20416	21025	20525	76	6250	500	15010	10	1	15281421	2960	4.93	0.90	12	2.16	3929.00	21441.00	36300	20240503	-46.64	16280	20231031	18.98	36300	-46.64	20240503	19350	0.10	20240802	36300	-46.64	20240503	16280	18.98	20231031	4.82	N	265520	500	76 억	2398249	N	N	0	N	N
155	20240802	150855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19440	-1410	5	-6.76	5857415640	297354	226.71	20200	20250	19400	27100	14600	20850	19698.46	15.69	-6871	21416	21132	20916	20632	20416	21025	20525	76	6250	500	15010	10	1	15281421	2971	4.95	0.91	12	1.95	3929.00	21441.00	36300	20240503	-46.45	16280	20231031	19.41	36300	-46.45	20240503	19400	0.21	20240802	36300	-46.45	20240503	16280	19.41	20231031	4.82	N	265520	500	76 억	2398249	N	N	0	N	N
156	20240802	140859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19450	-1400	5	-6.71	5085652930	257660	196.44	20200	20250	19430	27100	14600	20850	19737.84	15.69	-15265	21416	21132	20916	20632	20416	21025	20525	76	6250	500	15010	10	1	15281421	2972	4.95	0.91	12	1.69	3929.00	21441.00	36300	20240503	-46.42	16280	20231031	19.47	36300	-46.42	20240503	19430	0.10	20240802	36300	-46.42	20240503	16280	19.47	20231031	4.82	N	265520	500	76 억	2398249	N	N	0	N	N
157	20240802	130856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19540	-1310	5	-6.28	4447641140	224951	171.50	20200	20250	19480	27100	14600	20850	19771.60	15.69	-14441	21416	21132	20916	20632	20416	21025	20525	76	6250	500	15010	10	1	15281421	2986	4.97	0.91	12	1.47	3929.00	21441.00	36300	20240503	-46.17	16280	20231031	20.02	36300	-46.17	20240503	19480	0.31	20240802	36300	-46.17	20240503	16280	20.02	20231031	4.82	N	265520	500	76 억	2398249	N	N	0	N	N
158	20240802	120856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19600	-1250	5	-6.00	3799197930	191734	146.18	20200	20250	19490	27100	14600	20850	19814.94	15.69	-26964	21416	21132	20916	20632	20416	21025	20525	76	6250	500	15010	10	1	15281421	2995	4.99	0.91	12	1.25	3929.00	21441.00	36300	20240503	-46.01	16280	20231031	20.39	36300	-46.01	20240503	19490	0.56	20240802	36300	-46.01	20240503	16280	20.39	20231031	4.82	N	265520	500	76 억	2398249	N	N	0	N	N
159	20240802	110856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19750	-1100	5	-5.28	2825249930	142079	108.32	20200	20250	19710	27100	14600	20850	19885.06	15.69	-30391	21416	21132	20916	20632	20416	21025	20525	76	6250	500	15010	10	1	15281421	3018	5.03	0.92	12	0.93	3929.00	21441.00	36300	20240503	-45.59	16280	20231031	21.31	36300	-45.59	20240503	19710	0.20	20240802	36300	-45.59	20240503	16280	21.31	20231031	4.82	N	265520	500	76 억	2398249	N	N	0	N	N
160	20240802	100851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19800	-1050	5	-5.04	2154261170	108167	82.47	20200	20250	19710	27100	14600	20850	19916.07	15.69	-26328	21416	21132	20916	20632	20416	21025	20525	76	6250	500	15010	10	1	15281421	3026	5.04	0.92	12	0.71	3929.00	21441.00	36300	20240503	-45.45	16280	20231031	21.62	36300	-45.45	20240503	19710	0.46	20240802	36300	-45.45	20240503	16280	21.62	20231031	4.82	N	265520	500	76 억	2398249	N	N	0	N	N
161	20240802	090858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	-750	5	-3.60	329048450	16357	12.47	20200	20250	20050	27100	14600	20850	20116.67	15.69	-6199	21416	21132	20916	20632	20416	21025	20525	76	6250	500	15010	50	1	15281421	3072	5.12	0.94	12	0.11	3929.00	21441.00	36300	20240503	-44.63	16280	20231031	23.46	36300	-44.63	20240503	20050	0.25	20240802	36300	-44.63	20240503	16280	23.46	20231031	4.82	N	265520	500	76 억	2398249	N	N	0	N	N
162	20240801	160852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20850	100	2	0.48	2706838350	129126	78.76	21150	21200	20700	26950	14550	20750	20962.91	15.84	-21515	21416	21082	20566	20232	19716	21250	20400	76	6200	500	14940	50	1	15281421	3186	5.31	0.97	12	0.84	3929.00	21441.00	36300	20240503	-42.56	16280	20231031	28.07	36300	-42.56	20240503	20050	3.99	20240731	36300	-42.56	20240503	16280	28.07	20231031	4.96	N	265520	500	76 억	2420587	N	N	0	N	N
163	20240801	150913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20900	150	2	0.72	2623857600	125146	76.34	21150	21200	20700	26950	14550	20750	20966.37	15.84	-22147	21416	21082	20566	20232	19716	21250	20400	76	6200	500	14940	50	1	15281421	3194	5.32	0.97	12	0.82	3929.00	21441.00	36300	20240503	-42.42	16280	20231031	28.38	36300	-42.42	20240503	20050	4.24	20240731	36300	-42.42	20240503	16280	28.38	20231031	4.96	N	265520	500	76 억	2420587	N	N	0	N	N
164	20240801	140904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20950	200	2	0.96	2251518300	107305	65.45	21150	21200	20700	26950	14550	20750	20982.42	15.84	-20822	21416	21082	20566	20232	19716	21250	20400	76	6200	500	14940	50	1	15281421	3201	5.33	0.98	12	0.70	3929.00	21441.00	36300	20240503	-42.29	16280	20231031	28.69	36300	-42.29	20240503	20050	4.49	20240731	36300	-42.29	20240503	16280	28.69	20231031	4.96	N	265520	500	76 억	2420587	N	N	0	N	N
165	20240801	130856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21050	300	2	1.45	2168059900	103336	63.03	21150	21200	20700	26950	14550	20750	20980.68	15.84	-20765	21416	21082	20566	20232	19716	21250	20400	76	6200	500	14940	50	1	15281421	3217	5.36	0.98	12	0.68	3929.00	21441.00	36300	20240503	-42.01	16280	20231031	29.30	36300	-42.01	20240503	20050	4.99	20240731	36300	-42.01	20240503	16280	29.30	20231031	4.96	N	265520	500	76 억	2420587	N	N	0	N	N
166	20240801	120900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21100	350	2	1.69	1966953450	93779	57.20	21150	21200	20700	26950	14550	20750	20974.35	15.84	-20480	21416	21082	20566	20232	19716	21250	20400	76	6200	500	14940	50	1	15281421	3224	5.37	0.98	12	0.61	3929.00	21441.00	36300	20240503	-41.87	16280	20231031	29.61	36300	-41.87	20240503	20050	5.24	20240731	36300	-41.87	20240503	16280	29.61	20231031	4.96	N	265520	500	76 억	2420587	N	N	0	N	N
167	20240801	110900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20950	200	2	0.96	1606837900	76658	46.76	21150	21200	20700	26950	14550	20750	20961.12	15.84	-17675	21416	21082	20566	20232	19716	21250	20400	76	6200	500	14940	50	1	15281421	3201	5.33	0.98	12	0.50	3929.00	21441.00	36300	20240503	-42.29	16280	20231031	28.69	36300	-42.29	20240503	20050	4.49	20240731	36300	-42.29	20240503	16280	28.69	20231031	4.96	N	265520	500	76 억	2420587	N	N	0	N	N
168	20240801	100855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20950	200	2	0.96	1118502750	53254	32.48	21150	21200	20800	26950	14550	20750	21003.17	15.84	-18084	21416	21082	20566	20232	19716	21250	20400	76	6200	500	14940	50	1	15281421	3201	5.33	0.98	12	0.35	3929.00	21441.00	36300	20240503	-42.29	16280	20231031	28.69	36300	-42.29	20240503	20050	4.49	20240731	36300	-42.29	20240503	16280	28.69	20231031	4.96	N	265520	500	76 억	2420587	N	N	0	N	N
169	20240801	090847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21050	300	2	1.45	373946050	17730	10.81	21150	21200	20950	26950	14550	20750	21091.15	15.84	-6040	21416	21082	20566	20232	19716	21250	20400	76	6200	500	14940	50	1	15281421	3217	5.36	0.98	12	0.12	3929.00	21441.00	36300	20240503	-42.01	16280	20231031	29.30	36300	-42.01	20240503	20050	4.99	20240731	36300	-42.01	20240503	16280	29.30	20231031	4.96	N	265520	500	76 억	2420587	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History