KissMeData/319400/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2880	-35	5	-1.20	601305535	207427	141.56	2940	2945	2870	3785	2045	2915	2898.88	0.54	8950	3005	2960	2920	2875	2835	2940	2855	118	870	100	2090	5	1	117741058	3391	80.00	2.11	12	0.18	36.00	1367.00	4015	20230908	-28.27	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	4015	-28.27	20230908	2450	17.55	20240805	2.65	N	319400	100	117 억	636696	N	N	40	N	N
3	20240830	151143	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2890	-25	5	-0.86	549045280	189294	129.19	2940	2945	2870	3785	2045	2915	2900.49	0.54	7915	3005	2960	2920	2875	2835	2940	2855	118	870	100	2090	5	1	117741058	3403	80.28	2.11	12	0.16	36.00	1367.00	4015	20230908	-28.02	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	4015	-28.02	20230908	2450	17.96	20240805	2.65	N	319400	100	117 억	636696	N	N	111	N	N
4	20240830	141141	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2895	-20	5	-0.69	441458980	152146	103.83	2940	2945	2870	3785	2045	2915	2901.55	0.54	-1750	3005	2960	2920	2875	2835	2940	2855	118	870	100	2090	5	1	117741058	3409	80.42	2.12	12	0.13	36.00	1367.00	4015	20230908	-27.90	2450	20240805	18.16	3755	-22.90	20240112	2450	18.16	20240805	4015	-27.90	20230908	2450	18.16	20240805	2.65	N	319400	100	117 억	636696	N	N	111	N	N
5	20240830	131134	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2900	-15	5	-0.51	250196755	85829	58.58	2940	2945	2890	3785	2045	2915	2915.06	0.54	-2109	3005	2960	2920	2875	2835	2940	2855	118	870	100	2090	5	1	117741058	3414	80.56	2.12	12	0.07	36.00	1367.00	4015	20230908	-27.77	2450	20240805	18.37	3755	-22.77	20240112	2450	18.37	20240805	4015	-27.77	20230908	2450	18.37	20240805	2.65	N	319400	100	117 억	636696	N	N	111	N	N
6	20240830	121140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2895	-20	5	-0.69	216576575	74227	50.66	2940	2945	2895	3785	2045	2915	2917.76	0.54	84	3005	2960	2920	2875	2835	2940	2855	118	870	100	2090	5	1	117741058	3409	80.42	2.12	12	0.06	36.00	1367.00	4015	20230908	-27.90	2450	20240805	18.16	3755	-22.90	20240112	2450	18.16	20240805	4015	-27.90	20230908	2450	18.16	20240805	2.65	N	319400	100	117 억	636696	N	N	111	N	N
7	20240830	111152	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	10	2	0.34	93333205	31938	21.80	2940	2945	2910	3785	2045	2915	2922.32	0.54	3712	3005	2960	2920	2875	2835	2940	2855	118	870	100	2090	5	1	117741058	3444	81.25	2.14	12	0.03	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	4015	-27.15	20230908	2450	19.39	20240805	2.65	N	319400	100	117 억	636696	N	N	111	N	N
8	20240830	101145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	10	2	0.34	76961490	26335	17.97	2940	2945	2910	3785	2045	2915	2922.40	0.54	3779	3005	2960	2920	2875	2835	2940	2855	118	870	100	2090	5	1	117741058	3444	81.25	2.14	12	0.02	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	4015	-27.15	20230908	2450	19.39	20240805	2.65	N	319400	100	117 억	636696	N	N	111	N	N
9	20240830	091149	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	30	2	1.03	22291690	7617	5.20	2940	2945	2915	3785	2045	2915	2926.57	0.54	2304	3005	2960	2920	2875	2835	2940	2855	118	870	100	2090	5	1	117741058	3467	81.81	2.15	12	0.01	36.00	1367.00	4015	20230908	-26.65	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	4015	-26.65	20230908	2450	20.20	20240805	2.65	N	319400	100	117 억	636696	N	N	111	N	N
10	20240829	161148	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	0	3	0.00	422106175	144610	108.93	2920	2965	2880	3785	2045	2915	2918.93	0.55	-12619	2991	2952	2931	2892	2871	2942	2882	118	870	100	2090	5	1	117741058	3432	80.97	2.13	12	0.12	36.00	1367.00	4015	20230908	-27.40	2450	20240805	18.98	3755	-22.37	20240112	2450	18.98	20240805	4015	-27.40	20230908	2450	18.98	20240805	2.66	N	319400	100	117 억	649315	N	N	111	N	N
11	20240829	151200	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	15	2	0.51	410063240	140479	105.82	2920	2965	2880	3785	2045	2915	2919.04	0.55	-12619	2991	2952	2931	2892	2871	2942	2882	118	870	100	2090	5	1	117741058	3450	81.39	2.14	12	0.12	36.00	1367.00	4015	20230908	-27.02	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	4015	-27.02	20230908	2450	19.59	20240805	2.66	N	319400	100	117 억	649315	N	N	344	N	N
12	20240829	141200	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	20	2	0.69	383335870	131344	98.94	2920	2965	2880	3785	2045	2915	2918.56	0.55	-12516	2991	2952	2931	2892	2871	2942	2882	118	870	100	2090	5	1	117741058	3456	81.53	2.15	12	0.11	36.00	1367.00	4015	20230908	-26.90	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	4015	-26.90	20230908	2450	19.80	20240805	2.66	N	319400	100	117 억	649315	N	N	344	N	N
13	20240829	131201	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	10	2	0.34	357807745	122623	92.37	2920	2965	2880	3785	2045	2915	2917.95	0.55	-12094	2991	2952	2931	2892	2871	2942	2882	118	870	100	2090	5	1	117741058	3444	81.25	2.14	12	0.10	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	4015	-27.15	20230908	2450	19.39	20240805	2.66	N	319400	100	117 억	649315	N	N	344	N	N
14	20240829	121200	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	30	2	1.03	341603085	117082	88.19	2920	2965	2880	3785	2045	2915	2917.64	0.55	-11623	2991	2952	2931	2892	2871	2942	2882	118	870	100	2090	5	1	117741058	3467	81.81	2.15	12	0.10	36.00	1367.00	4015	20230908	-26.65	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	4015	-26.65	20230908	2450	20.20	20240805	2.66	N	319400	100	117 억	649315	N	N	344	N	N
15	20240829	111200	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	5	2	0.17	194339515	66915	50.41	2920	2925	2880	3785	2045	2915	2904.27	0.55	-11119	2991	2952	2931	2892	2871	2942	2882	118	870	100	2090	5	1	117741058	3438	81.11	2.14	12	0.06	36.00	1367.00	4015	20230908	-27.27	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	4015	-27.27	20230908	2450	19.18	20240805	2.66	N	319400	100	117 억	649315	N	N	344	N	N
16	20240829	101151	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2905	-10	5	-0.34	105954475	36582	27.56	2920	2925	2880	3785	2045	2915	2896.36	0.55	-6890	2991	2952	2931	2892	2871	2942	2882	118	870	100	2090	5	1	117741058	3420	80.69	2.13	12	0.03	36.00	1367.00	4015	20230908	-27.65	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	4015	-27.65	20230908	2450	18.57	20240805	2.66	N	319400	100	117 억	649315	N	N	344	N	N
17	20240829	091159	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2905	-10	5	-0.34	27641190	9511	7.16	2920	2925	2900	3785	2045	2915	2906.23	0.55	-4269	2991	2952	2931	2892	2871	2942	2882	118	870	100	2090	5	1	117741058	3420	80.69	2.13	12	0.01	36.00	1367.00	4015	20230908	-27.65	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	4015	-27.65	20230908	2450	18.57	20240805	2.66	N	319400	100	117 억	649315	N	N	344	N	N
18	20240828	161120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	-40	5	-1.35	387796370	132312	162.54	2930	2970	2910	3840	2070	2955	2930.96	0.58	-39503	3005	2980	2945	2920	2885	2992	2932	118	885	100	2120	5	1	117741058	3432	80.97	2.13	12	0.11	36.00	1367.00	4015	20230908	-27.40	2450	20240805	18.98	3755	-22.37	20240112	2450	18.98	20240805	4015	-27.40	20230908	2450	18.98	20240805	2.66	N	319400	100	117 억	688723	N	N	344	N	N
19	20240828	151128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	-30	5	-1.02	363202215	123891	152.20	2930	2970	2910	3840	2070	2955	2931.63	0.58	-42200	3005	2980	2945	2920	2885	2992	2932	118	885	100	2120	5	1	117741058	3444	81.25	2.14	12	0.11	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	4015	-27.15	20230908	2450	19.39	20240805	2.66	N	319400	100	117 억	688723	N	N	121	N	N
20	20240828	141130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	-30	5	-1.02	295187800	100649	123.64	2930	2970	2910	3840	2070	2955	2932.84	0.58	-32325	3005	2980	2945	2920	2885	2992	2932	118	885	100	2120	5	1	117741058	3444	81.25	2.14	12	0.09	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	4015	-27.15	20230908	2450	19.39	20240805	2.66	N	319400	100	117 억	688723	N	N	121	N	N
21	20240828	131127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	-40	5	-1.35	244479155	83254	102.28	2930	2970	2910	3840	2070	2955	2936.55	0.58	-25731	3005	2980	2945	2920	2885	2992	2932	118	885	100	2120	5	1	117741058	3432	80.97	2.13	12	0.07	36.00	1367.00	4015	20230908	-27.40	2450	20240805	18.98	3755	-22.37	20240112	2450	18.98	20240805	4015	-27.40	20230908	2450	18.98	20240805	2.66	N	319400	100	117 억	688723	N	N	121	N	N
22	20240828	121125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	-20	5	-0.68	216833540	73768	90.62	2930	2970	2915	3840	2070	2955	2939.40	0.58	-23177	3005	2980	2945	2920	2885	2992	2932	118	885	100	2120	5	1	117741058	3456	81.53	2.15	12	0.06	36.00	1367.00	4015	20230908	-26.90	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	4015	-26.90	20230908	2450	19.80	20240805	2.66	N	319400	100	117 억	688723	N	N	121	N	N
23	20240828	111124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	-15	5	-0.51	130408510	44249	54.36	2930	2970	2930	3840	2070	2955	2947.15	0.58	-13723	3005	2980	2945	2920	2885	2992	2932	118	885	100	2120	5	1	117741058	3462	81.67	2.15	12	0.04	36.00	1367.00	4015	20230908	-26.77	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	4015	-26.77	20230908	2450	20.00	20240805	2.66	N	319400	100	117 억	688723	N	N	121	N	N
24	20240828	101152	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	10	2	0.34	70268235	23878	29.33	2930	2970	2930	3840	2070	2955	2942.80	0.58	-557	3005	2980	2945	2920	2885	2992	2932	118	885	100	2120	5	1	117741058	3491	82.36	2.17	12	0.02	36.00	1367.00	4015	20230908	-26.15	2450	20240805	21.02	3755	-21.04	20240112	2450	21.02	20240805	4015	-26.15	20230908	2450	21.02	20240805	2.66	N	319400	100	117 억	688723	N	N	121	N	N
25	20240828	091143	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	-20	5	-0.68	37582705	12804	15.73	2930	2955	2930	3840	2070	2955	2935.23	0.58	2345	3005	2980	2945	2920	2885	2992	2932	118	885	100	2120	5	1	117741058	3456	81.53	2.15	12	0.01	36.00	1367.00	4015	20230908	-26.90	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	4015	-26.90	20230908	2450	19.80	20240805	2.66	N	319400	100	117 억	688723	N	N	121	N	N
26	20240827	161117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2955	10	2	0.34	239281685	81387	54.10	2940	2970	2910	3825	2065	2945	2940.05	0.59	-317	3011	2977	2961	2927	2911	2970	2920	118	880	100	2120	5	1	117741058	3479	82.08	2.16	12	0.07	36.00	1367.00	4015	20230908	-26.40	2450	20240805	20.61	3755	-21.30	20240112	2450	20.61	20240805	4015	-26.40	20230908	2450	20.61	20240805	2.65	N	319400	100	117 억	689211	N	N	121	N	N
27	20240827	151126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	5	2	0.17	229783425	78163	51.96	2940	2970	2910	3825	2065	2945	2939.80	0.59	-946	3011	2977	2961	2927	2911	2970	2920	118	880	100	2120	5	1	117741058	3473	81.94	2.16	12	0.07	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.65	N	319400	100	117 억	689211	N	N	493	N	N
28	20240827	141131	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	0	3	0.00	189496990	64476	42.86	2940	2970	2910	3825	2065	2945	2939.03	0.59	-5654	3011	2977	2961	2927	2911	2970	2920	118	880	100	2120	5	1	117741058	3467	81.81	2.15	12	0.05	36.00	1367.00	4015	20230908	-26.65	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	4015	-26.65	20230908	2450	20.20	20240805	2.65	N	319400	100	117 억	689211	N	N	493	N	N
29	20240827	131133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2955	10	2	0.34	175438090	59703	39.69	2940	2970	2910	3825	2065	2945	2938.51	0.59	-5995	3011	2977	2961	2927	2911	2970	2920	118	880	100	2120	5	1	117741058	3479	82.08	2.16	12	0.05	36.00	1367.00	4015	20230908	-26.40	2450	20240805	20.61	3755	-21.30	20240112	2450	20.61	20240805	4015	-26.40	20230908	2450	20.61	20240805	2.65	N	319400	100	117 억	689211	N	N	493	N	N
30	20240827	121134	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	5	2	0.17	159569640	54329	36.11	2940	2970	2910	3825	2065	2945	2937.10	0.59	-7101	3011	2977	2961	2927	2911	2970	2920	118	880	100	2120	5	1	117741058	3473	81.94	2.16	12	0.05	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.65	N	319400	100	117 억	689211	N	N	493	N	N
31	20240827	111130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	5	2	0.17	135739115	46249	30.74	2940	2970	2910	3825	2065	2945	2934.96	0.59	-8245	3011	2977	2961	2927	2911	2970	2920	118	880	100	2120	5	1	117741058	3473	81.94	2.16	12	0.04	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.65	N	319400	100	117 억	689211	N	N	493	N	N
32	20240827	101127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	5	2	0.17	116362860	39676	26.37	2940	2970	2910	3825	2065	2945	2932.83	0.59	-8576	3011	2977	2961	2927	2911	2970	2920	118	880	100	2120	5	1	117741058	3473	81.94	2.16	12	0.03	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.65	N	319400	100	117 억	689211	N	N	493	N	N
33	20240827	091128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	0	3	0.00	17886855	6075	4.04	2940	2970	2940	3825	2065	2945	2944.34	0.59	-2694	3011	2977	2961	2927	2911	2970	2920	118	880	100	2120	5	1	117741058	3467	81.81	2.15	12	0.01	36.00	1367.00	4015	20230908	-26.65	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	4015	-26.65	20230908	2450	20.20	20240805	2.65	N	319400	100	117 억	689211	N	N	493	N	N
34	20240826	161111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	-20	5	-0.67	439576875	148503	120.04	2960	2995	2945	3850	2080	2965	2960.10	0.59	-3672	3015	2990	2970	2945	2925	3002	2957	118	885	100	2130	5	1	117741058	3467	81.81	2.15	12	0.13	36.00	1367.00	4015	20230908	-26.65	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	4015	-26.65	20230908	2450	20.20	20240805	2.68	N	319400	100	117 억	692880	N	N	493	N	N
35	20240826	151121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	-15	5	-0.51	396309605	133827	108.18	2960	2995	2950	3850	2080	2965	2961.36	0.59	-4604	3015	2990	2970	2945	2925	3002	2957	118	885	100	2130	5	1	117741058	3473	81.94	2.16	12	0.11	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.68	N	319400	100	117 억	692880	N	N	12	N	N
36	20240826	141126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2960	-5	5	-0.17	350040220	118163	95.52	2960	2995	2950	3850	2080	2965	2962.35	0.59	-6019	3015	2990	2970	2945	2925	3002	2957	118	885	100	2130	5	1	117741058	3485	82.22	2.17	12	0.10	36.00	1367.00	4015	20230908	-26.28	2450	20240805	20.82	3755	-21.17	20240112	2450	20.82	20240805	4015	-26.28	20230908	2450	20.82	20240805	2.68	N	319400	100	117 억	692880	N	N	12	N	N
37	20240826	131125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	-15	5	-0.51	318274650	107408	86.82	2960	2995	2950	3850	2080	2965	2963.23	0.59	-4031	3015	2990	2970	2945	2925	3002	2957	118	885	100	2130	5	1	117741058	3473	81.94	2.16	12	0.09	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.68	N	319400	100	117 억	692880	N	N	12	N	N
38	20240826	121120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2970	5	2	0.17	228707085	77085	62.31	2960	2995	2955	3850	2080	2965	2966.95	0.59	-3376	3015	2990	2970	2945	2925	3002	2957	118	885	100	2130	5	1	117741058	3497	82.50	2.17	12	0.07	36.00	1367.00	4015	20230908	-26.03	2450	20240805	21.22	3755	-20.91	20240112	2450	21.22	20240805	4015	-26.03	20230908	2450	21.22	20240805	2.68	N	319400	100	117 억	692880	N	N	12	N	N
39	20240826	111122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	0	3	0.00	163896540	55240	44.65	2960	2995	2955	3850	2080	2965	2966.99	0.59	286	3015	2990	2970	2945	2925	3002	2957	118	885	100	2130	5	1	117741058	3491	82.36	2.17	12	0.05	36.00	1367.00	4015	20230908	-26.15	2450	20240805	21.02	3755	-21.04	20240112	2450	21.02	20240805	4015	-26.15	20230908	2450	21.02	20240805	2.68	N	319400	100	117 억	692880	N	N	12	N	N
40	20240826	101124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2970	5	2	0.17	102132070	34402	27.81	2960	2995	2955	3850	2080	2965	2968.78	0.59	-4614	3015	2990	2970	2945	2925	3002	2957	118	885	100	2130	5	1	117741058	3497	82.50	2.17	12	0.03	36.00	1367.00	4015	20230908	-26.03	2450	20240805	21.22	3755	-20.91	20240112	2450	21.22	20240805	4015	-26.03	20230908	2450	21.22	20240805	2.68	N	319400	100	117 억	692880	N	N	12	N	N
41	20240826	091119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2990	25	2	0.84	50499085	17000	13.74	2960	2995	2955	3850	2080	2965	2970.53	0.59	-435	3015	2990	2970	2945	2925	3002	2957	118	885	100	2130	5	1	117741058	3520	83.06	2.19	12	0.01	36.00	1367.00	4015	20230908	-25.53	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	4015	-25.53	20230908	2450	22.04	20240805	2.68	N	319400	100	117 억	692880	N	N	12	N	N
42	20240823	161111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	-20	5	-0.67	362761345	122393	49.53	2960	2995	2950	3880	2090	2985	2963.91	0.59	677	3048	3016	2998	2966	2948	3007	2957	118	895	100	2140	5	1	117741058	3491	82.36	2.17	12	0.10	36.00	1367.00	4015	20230908	-26.15	2450	20240805	21.02	3755	-21.04	20240112	2450	21.02	20240805	4015	-26.15	20230908	2450	21.02	20240805	2.68	N	319400	100	117 억	692203	N	N	12	N	N
43	20240823	151121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2975	-10	5	-0.34	347405855	117216	47.44	2960	2995	2950	3880	2090	2985	2963.81	0.59	962	3048	3016	2998	2966	2948	3007	2957	118	895	100	2140	5	1	117741058	3503	82.64	2.18	12	0.10	36.00	1367.00	4015	20230908	-25.90	2450	20240805	21.43	3755	-20.77	20240112	2450	21.43	20240805	4015	-25.90	20230908	2450	21.43	20240805	2.68	N	319400	100	117 억	692203	N	N	1088	N	N
44	20240823	141121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	-20	5	-0.67	318199950	107379	43.46	2960	2995	2950	3880	2090	2985	2963.34	0.59	-2132	3048	3016	2998	2966	2948	3007	2957	118	895	100	2140	5	1	117741058	3491	82.36	2.17	12	0.09	36.00	1367.00	4015	20230908	-26.15	2450	20240805	21.02	3755	-21.04	20240112	2450	21.02	20240805	4015	-26.15	20230908	2450	21.02	20240805	2.68	N	319400	100	117 억	692203	N	N	1088	N	N
45	20240823	131119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2970	-15	5	-0.50	296397310	100037	40.49	2960	2995	2950	3880	2090	2985	2962.88	0.59	-2897	3048	3016	2998	2966	2948	3007	2957	118	895	100	2140	5	1	117741058	3497	82.50	2.17	12	0.08	36.00	1367.00	4015	20230908	-26.03	2450	20240805	21.22	3755	-20.91	20240112	2450	21.22	20240805	4015	-26.03	20230908	2450	21.22	20240805	2.68	N	319400	100	117 억	692203	N	N	1088	N	N
46	20240823	121118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	-20	5	-0.67	271049980	91494	37.03	2960	2995	2950	3880	2090	2985	2962.49	0.59	-7557	3048	3016	2998	2966	2948	3007	2957	118	895	100	2140	5	1	117741058	3491	82.36	2.17	12	0.08	36.00	1367.00	4015	20230908	-26.15	2450	20240805	21.02	3755	-21.04	20240112	2450	21.02	20240805	4015	-26.15	20230908	2450	21.02	20240805	2.68	N	319400	100	117 억	692203	N	N	1088	N	N
47	20240823	111116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2960	-25	5	-0.84	245506585	82870	33.54	2960	2995	2950	3880	2090	2985	2962.55	0.59	-7727	3048	3016	2998	2966	2948	3007	2957	118	895	100	2140	5	1	117741058	3485	82.22	2.17	12	0.07	36.00	1367.00	4015	20230908	-26.28	2450	20240805	20.82	3755	-21.17	20240112	2450	20.82	20240805	4015	-26.28	20230908	2450	20.82	20240805	2.68	N	319400	100	117 억	692203	N	N	1088	N	N
48	20240823	101120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2980	-5	5	-0.17	93713795	31545	12.77	2960	2995	2960	3880	2090	2985	2970.80	0.59	1463	3048	3016	2998	2966	2948	3007	2957	118	895	100	2140	5	1	117741058	3509	82.78	2.18	12	0.03	36.00	1367.00	4015	20230908	-25.78	2450	20240805	21.63	3755	-20.64	20240112	2450	21.63	20240805	4015	-25.78	20230908	2450	21.63	20240805	2.68	N	319400	100	117 억	692203	N	N	1088	N	N
49	20240823	091120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2990	5	2	0.17	16052010	5401	2.19	2960	2990	2960	3880	2090	2985	2972.04	0.59	1957	3048	3016	2998	2966	2948	3007	2957	118	895	100	2140	5	1	117741058	3520	83.06	2.19	12	0.00	36.00	1367.00	4015	20230908	-25.53	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	4015	-25.53	20230908	2450	22.04	20240805	2.68	N	319400	100	117 억	692203	N	N	1088	N	N
50	20240822	161113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2985	-30	5	-1.00	734678835	245364	98.77	3030	3030	2980	3915	2115	3015	2994.25	0.63	-48844	3055	3035	2995	2975	2935	3045	2985	118	900	100	2170	5	1	117741058	3515	82.92	2.18	12	0.21	36.00	1367.00	4015	20230908	-25.65	2450	20240805	21.84	3755	-20.51	20240112	2450	21.84	20240805	4015	-25.65	20230908	2450	21.84	20240805	2.70	N	319400	100	117 억	739054	N	N	1088	N	N
51	20240822	151122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2990	-25	5	-0.83	707830620	236367	95.14	3030	3030	2980	3915	2115	3015	2994.63	0.63	-48878	3055	3035	2995	2975	2935	3045	2985	118	900	100	2170	5	1	117741058	3520	83.06	2.19	12	0.20	36.00	1367.00	4015	20230908	-25.53	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	4015	-25.53	20230908	2450	22.04	20240805	2.70	N	319400	100	117 억	739054	N	N	0	N	N
52	20240822	141123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3000	-15	5	-0.50	516693990	172385	69.39	3030	3030	2980	3915	2115	3015	2997.33	0.63	-36754	3055	3035	2995	2975	2935	3045	2985	118	900	100	2170	5	1	117741058	3532	83.33	2.19	12	0.15	36.00	1367.00	4015	20230908	-25.28	2450	20240805	22.45	3755	-20.11	20240112	2450	22.45	20240805	4015	-25.28	20230908	2450	22.45	20240805	2.70	N	319400	100	117 억	739054	N	N	0	N	N
53	20240822	131121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2995	-20	5	-0.66	487089010	162496	65.41	3030	3030	2980	3915	2115	3015	2997.54	0.63	-35783	3055	3035	2995	2975	2935	3045	2985	118	900	100	2170	5	1	117741058	3526	83.19	2.19	12	0.14	36.00	1367.00	4015	20230908	-25.40	2450	20240805	22.24	3755	-20.24	20240112	2450	22.24	20240805	4015	-25.40	20230908	2450	22.24	20240805	2.70	N	319400	100	117 억	739054	N	N	0	N	N
54	20240822	121126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3000	-15	5	-0.50	370475000	123522	49.72	3030	3030	2980	3915	2115	3015	2999.26	0.63	-4154	3055	3035	2995	2975	2935	3045	2985	118	900	100	2170	5	1	117741058	3532	83.33	2.19	12	0.10	36.00	1367.00	4015	20230908	-25.28	2450	20240805	22.45	3755	-20.11	20240112	2450	22.45	20240805	4015	-25.28	20230908	2450	22.45	20240805	2.70	N	319400	100	117 억	739054	N	N	0	N	N
55	20240822	111116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3005	-10	5	-0.33	324734405	108254	43.58	3030	3030	2980	3915	2115	3015	2999.75	0.63	-3986	3055	3035	2995	2975	2935	3045	2985	118	900	100	2170	5	1	117741058	3538	83.47	2.20	12	0.09	36.00	1367.00	4015	20230908	-25.16	2450	20240805	22.65	3755	-19.97	20240112	2450	22.65	20240805	4015	-25.16	20230908	2450	22.65	20240805	2.70	N	319400	100	117 억	739054	N	N	0	N	N
56	20240822	101115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3005	-10	5	-0.33	233346745	77785	31.31	3030	3030	2980	3915	2115	3015	2999.89	0.63	-5411	3055	3035	2995	2975	2935	3045	2985	118	900	100	2170	5	1	117741058	3538	83.47	2.20	12	0.07	36.00	1367.00	4015	20230908	-25.16	2450	20240805	22.65	3755	-19.97	20240112	2450	22.65	20240805	4015	-25.16	20230908	2450	22.65	20240805	2.70	N	319400	100	117 억	739054	N	N	0	N	N
57	20240822	091116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3010	-5	5	-0.17	51779700	17166	6.91	3030	3030	3005	3915	2115	3015	3016.41	0.63	802	3055	3035	2995	2975	2935	3045	2985	118	900	100	2170	5	1	117741058	3544	83.61	2.20	12	0.01	36.00	1367.00	4015	20230908	-25.03	2450	20240805	22.86	3755	-19.84	20240112	2450	22.86	20240805	4015	-25.03	20230908	2450	22.86	20240805	2.70	N	319400	100	117 억	739054	N	N	0	N	N
58	20240821	161109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	40	2	1.34	730217595	244459	137.64	2980	3015	2955	3865	2085	2975	2986.73	0.56	78048	3015	2995	2965	2945	2915	3005	2955	118	890	100	2140	5	1	117741058	3550	83.75	2.21	12	0.21	36.00	1367.00	4015	20230908	-24.91	2450	20240805	23.06	3755	-19.71	20240112	2450	23.06	20240805	4015	-24.91	20230908	2450	23.06	20240805	2.73	N	319400	100	117 억	661980	N	N	101	N	N
59	20240821	151124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3010	35	2	1.18	651889525	218470	123.01	2980	3010	2955	3865	2085	2975	2983.89	0.56	74875	3015	2995	2965	2945	2915	3005	2955	118	890	100	2140	5	1	117741058	3544	83.61	2.20	12	0.19	36.00	1367.00	4015	20230908	-25.03	2450	20240805	22.86	3755	-19.84	20240112	2450	22.86	20240805	4015	-25.03	20230908	2450	22.86	20240805	2.73	N	319400	100	117 억	661980	N	N	101	N	N
60	20240821	141120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2990	15	2	0.50	424231630	142582	80.28	2980	2995	2955	3865	2085	2975	2975.35	0.56	30244	3015	2995	2965	2945	2915	3005	2955	118	890	100	2140	5	1	117741058	3520	83.06	2.19	12	0.12	36.00	1367.00	4015	20230908	-25.53	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	4015	-25.53	20230908	2450	22.04	20240805	2.73	N	319400	100	117 억	661980	N	N	101	N	N
61	20240821	131128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2975	0	3	0.00	306093875	103044	58.02	2980	2985	2955	3865	2085	2975	2970.52	0.56	10189	3015	2995	2965	2945	2915	3005	2955	118	890	100	2140	5	1	117741058	3503	82.64	2.18	12	0.09	36.00	1367.00	4015	20230908	-25.90	2450	20240805	21.43	3755	-20.77	20240112	2450	21.43	20240805	4015	-25.90	20230908	2450	21.43	20240805	2.73	N	319400	100	117 억	661980	N	N	101	N	N
62	20240821	121126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2980	5	2	0.17	282476885	95117	53.55	2980	2985	2955	3865	2085	2975	2969.78	0.56	7700	3015	2995	2965	2945	2915	3005	2955	118	890	100	2140	5	1	117741058	3509	82.78	2.18	12	0.08	36.00	1367.00	4015	20230908	-25.78	2450	20240805	21.63	3755	-20.64	20240112	2450	21.63	20240805	4015	-25.78	20230908	2450	21.63	20240805	2.73	N	319400	100	117 억	661980	N	N	101	N	N
63	20240821	111121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2975	0	3	0.00	224713590	75689	42.62	2980	2985	2955	3865	2085	2975	2968.91	0.56	8359	3015	2995	2965	2945	2915	3005	2955	118	890	100	2140	5	1	117741058	3503	82.64	2.18	12	0.06	36.00	1367.00	4015	20230908	-25.90	2450	20240805	21.43	3755	-20.77	20240112	2450	21.43	20240805	4015	-25.90	20230908	2450	21.43	20240805	2.73	N	319400	100	117 억	661980	N	N	101	N	N
64	20240821	101126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2970	-5	5	-0.17	170326515	57355	32.29	2980	2985	2955	3865	2085	2975	2969.69	0.56	11444	3015	2995	2965	2945	2915	3005	2955	118	890	100	2140	5	1	117741058	3497	82.50	2.17	12	0.05	36.00	1367.00	4015	20230908	-26.03	2450	20240805	21.22	3755	-20.91	20240112	2450	21.22	20240805	4015	-26.03	20230908	2450	21.22	20240805	2.73	N	319400	100	117 억	661980	N	N	101	N	N
65	20240821	091118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2980	5	2	0.17	95370270	32103	18.08	2980	2985	2955	3865	2085	2975	2970.76	0.56	13922	3015	2995	2965	2945	2915	3005	2955	118	890	100	2140	5	1	117741058	3509	82.78	2.18	12	0.03	36.00	1367.00	4015	20230908	-25.78	2450	20240805	21.63	3755	-20.64	20240112	2450	21.63	20240805	4015	-25.78	20230908	2450	21.63	20240805	2.73	N	319400	100	117 억	661980	N	N	101	N	N
66	20240820	161104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2975	35	2	1.19	520405035	175516	84.37	2935	2985	2935	3820	2060	2940	2964.99	0.53	42631	2986	2962	2941	2917	2896	2952	2907	118	880	100	2110	5	1	117741058	3503	82.64	2.18	12	0.15	36.00	1367.00	4015	20230908	-25.90	2450	20240805	21.43	3755	-20.77	20240112	2450	21.43	20240805	4015	-25.90	20230908	2450	21.43	20240805	2.73	N	319400	100	117 억	621422	N	N	101	N	N
67	20240820	151117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2970	30	2	1.02	496094975	167336	80.44	2935	2985	2935	3820	2060	2940	2964.66	0.53	39200	2986	2962	2941	2917	2896	2952	2907	118	880	100	2110	5	1	117741058	3497	82.50	2.17	12	0.14	36.00	1367.00	4015	20230908	-26.03	2450	20240805	21.22	3755	-20.91	20240112	2450	21.22	20240805	4015	-26.03	20230908	2450	21.22	20240805	2.73	N	319400	100	117 억	621422	N	N	576	N	N
68	20240820	141114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2975	35	2	1.19	439715730	148389	71.33	2935	2985	2935	3820	2060	2940	2963.26	0.53	34752	2986	2962	2941	2917	2896	2952	2907	118	880	100	2110	5	1	117741058	3503	82.64	2.18	12	0.13	36.00	1367.00	4015	20230908	-25.90	2450	20240805	21.43	3755	-20.77	20240112	2450	21.43	20240805	4015	-25.90	20230908	2450	21.43	20240805	2.73	N	319400	100	117 억	621422	N	N	576	N	N
69	20240820	131116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	25	2	0.85	376918670	127253	61.17	2935	2985	2935	3820	2060	2940	2961.96	0.53	31090	2986	2962	2941	2917	2896	2952	2907	118	880	100	2110	5	1	117741058	3491	82.36	2.17	12	0.11	36.00	1367.00	4015	20230908	-26.15	2450	20240805	21.02	3755	-21.04	20240112	2450	21.02	20240805	4015	-26.15	20230908	2450	21.02	20240805	2.73	N	319400	100	117 억	621422	N	N	576	N	N
70	20240820	121108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2980	40	2	1.36	311310680	105183	50.56	2935	2985	2935	3820	2060	2940	2959.71	0.53	30853	2986	2962	2941	2917	2896	2952	2907	118	880	100	2110	5	1	117741058	3509	82.78	2.18	12	0.09	36.00	1367.00	4015	20230908	-25.78	2450	20240805	21.63	3755	-20.64	20240112	2450	21.63	20240805	4015	-25.78	20230908	2450	21.63	20240805	2.73	N	319400	100	117 억	621422	N	N	576	N	N
71	20240820	111107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2975	35	2	1.19	225203830	76266	36.66	2935	2975	2935	3820	2060	2940	2952.87	0.53	25464	2986	2962	2941	2917	2896	2952	2907	118	880	100	2110	5	1	117741058	3503	82.64	2.18	12	0.06	36.00	1367.00	4015	20230908	-25.90	2450	20240805	21.43	3755	-20.77	20240112	2450	21.43	20240805	4015	-25.90	20230908	2450	21.43	20240805	2.73	N	319400	100	117 억	621422	N	N	576	N	N
72	20240820	101104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	10	2	0.34	91946165	31206	15.00	2935	2960	2935	3820	2060	2940	2946.43	0.53	11468	2986	2962	2941	2917	2896	2952	2907	118	880	100	2110	5	1	117741058	3473	81.94	2.16	12	0.03	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.73	N	319400	100	117 억	621422	N	N	576	N	N
73	20240820	091108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2960	20	2	0.68	29748590	10112	4.86	2935	2960	2935	3820	2060	2940	2941.91	0.53	5880	2986	2962	2941	2917	2896	2952	2907	118	880	100	2110	5	1	117741058	3485	82.22	2.17	12	0.01	36.00	1367.00	4015	20230908	-26.28	2450	20240805	20.82	3755	-21.17	20240112	2450	20.82	20240805	4015	-26.28	20230908	2450	20.82	20240805	2.73	N	319400	100	117 억	621422	N	N	576	N	N
74	20240819	161055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	15	2	0.51	604702115	205763	98.09	2965	2965	2920	3800	2050	2925	2938.83	0.51	24286	2995	2960	2925	2890	2855	2942	2872	118	875	100	2100	5	1	117741058	3462	81.67	2.15	12	0.17	36.00	1367.00	4015	20230908	-26.77	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	4015	-26.77	20230908	2450	20.00	20240805	2.76	N	319400	100	117 억	596621	N	N	576	N	N
75	20240819	151106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	10	2	0.34	573259755	195056	92.99	2965	2965	2920	3800	2050	2925	2938.95	0.51	22358	2995	2960	2925	2890	2855	2942	2872	118	875	100	2100	5	1	117741058	3456	81.53	2.15	12	0.17	36.00	1367.00	4015	20230908	-26.90	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	4015	-26.90	20230908	2450	19.80	20240805	2.76	N	319400	100	117 억	596621	N	N	38	N	N
76	20240819	141106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	10	2	0.34	486646315	165545	78.92	2965	2965	2920	3800	2050	2925	2939.66	0.51	18312	2995	2960	2925	2890	2855	2942	2872	118	875	100	2100	5	1	117741058	3456	81.53	2.15	12	0.14	36.00	1367.00	4015	20230908	-26.90	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	4015	-26.90	20230908	2450	19.80	20240805	2.76	N	319400	100	117 억	596621	N	N	38	N	N
77	20240819	131101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	10	2	0.34	430140965	146331	69.76	2965	2965	2920	3800	2050	2925	2939.51	0.51	18724	2995	2960	2925	2890	2855	2942	2872	118	875	100	2100	5	1	117741058	3456	81.53	2.15	12	0.12	36.00	1367.00	4015	20230908	-26.90	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	4015	-26.90	20230908	2450	19.80	20240805	2.76	N	319400	100	117 억	596621	N	N	38	N	N
78	20240819	121101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2955	30	2	1.03	336421700	114388	54.53	2965	2965	2920	3800	2050	2925	2941.06	0.51	8272	2995	2960	2925	2890	2855	2942	2872	118	875	100	2100	5	1	117741058	3479	82.08	2.16	12	0.10	36.00	1367.00	4015	20230908	-26.40	2450	20240805	20.61	3755	-21.30	20240112	2450	20.61	20240805	4015	-26.40	20230908	2450	20.61	20240805	2.76	N	319400	100	117 억	596621	N	N	38	N	N
79	20240819	111103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	10	2	0.34	197035495	67096	31.99	2965	2965	2920	3800	2050	2925	2936.62	0.51	7461	2995	2960	2925	2890	2855	2942	2872	118	875	100	2100	5	1	117741058	3456	81.53	2.15	12	0.06	36.00	1367.00	4015	20230908	-26.90	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	4015	-26.90	20230908	2450	19.80	20240805	2.76	N	319400	100	117 억	596621	N	N	38	N	N
80	20240819	101101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	-5	5	-0.17	129912630	44185	21.06	2965	2965	2920	3800	2050	2925	2940.20	0.51	589	2995	2960	2925	2890	2855	2942	2872	118	875	100	2100	5	1	117741058	3438	81.11	2.14	12	0.04	36.00	1367.00	4015	20230908	-27.27	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	4015	-27.27	20230908	2450	19.18	20240805	2.76	N	319400	100	117 억	596621	N	N	38	N	N
81	20240819	091100	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	15	2	0.51	40937680	13909	6.63	2965	2965	2925	3800	2050	2925	2943.25	0.51	-523	2995	2960	2925	2890	2855	2942	2872	118	875	100	2100	5	1	117741058	3462	81.67	2.15	12	0.01	36.00	1367.00	4015	20230908	-26.77	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	4015	-26.77	20230908	2450	20.00	20240805	2.76	N	319400	100	117 억	596621	N	N	38	N	N
82	20240816	161052	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	-20	5	-0.68	611715800	209443	125.01	2950	2960	2890	3825	2065	2945	2919.25	0.49	15170	2988	2966	2943	2921	2898	2977	2932	118	880	100	2120	5	1	117741058	3444	81.25	2.14	12	0.18	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	4015	-27.15	20230908	2450	19.39	20240805	2.74	N	319400	100	117 억	582073	N	N	38	N	N
83	20240816	151058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	-15	5	-0.51	572983575	196211	117.11	2950	2960	2890	3825	2065	2945	2918.68	0.49	15361	2988	2966	2943	2921	2898	2977	2932	118	880	100	2120	5	1	117741058	3450	81.39	2.14	12	0.17	36.00	1367.00	4015	20230908	-27.02	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	4015	-27.02	20230908	2450	19.59	20240805	2.74	N	319400	100	117 억	582073	N	N	90	N	N
84	20240816	141102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	-30	5	-1.02	486155615	166446	99.35	2950	2960	2890	3825	2065	2945	2918.98	0.49	5939	2988	2966	2943	2921	2898	2977	2932	118	880	100	2120	5	1	117741058	3432	80.97	2.13	12	0.14	36.00	1367.00	4015	20230908	-27.40	2450	20240805	18.98	3755	-22.37	20240112	2450	18.98	20240805	4015	-27.40	20230908	2450	18.98	20240805	2.74	N	319400	100	117 억	582073	N	N	90	N	N
85	20240816	131102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	-25	5	-0.85	451467785	154553	92.25	2950	2960	2890	3825	2065	2945	2919.18	0.49	4834	2988	2966	2943	2921	2898	2977	2932	118	880	100	2120	5	1	117741058	3438	81.11	2.14	12	0.13	36.00	1367.00	4015	20230908	-27.27	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	4015	-27.27	20230908	2450	19.18	20240805	2.74	N	319400	100	117 억	582073	N	N	90	N	N
86	20240816	121056	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	-25	5	-0.85	404672565	138476	82.65	2950	2960	2890	3825	2065	2945	2920.25	0.49	4628	2988	2966	2943	2921	2898	2977	2932	118	880	100	2120	5	1	117741058	3438	81.11	2.14	12	0.12	36.00	1367.00	4015	20230908	-27.27	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	4015	-27.27	20230908	2450	19.18	20240805	2.74	N	319400	100	117 억	582073	N	N	90	N	N
87	20240816	111101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	-20	5	-0.68	332000950	113431	67.70	2950	2960	2890	3825	2065	2945	2924.83	0.49	-2455	2988	2966	2943	2921	2898	2977	2932	118	880	100	2120	5	1	117741058	3444	81.25	2.14	12	0.10	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	4015	-27.15	20230908	2450	19.39	20240805	2.74	N	319400	100	117 억	582073	N	N	90	N	N
88	20240816	101056	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	-20	5	-0.68	174018315	59158	35.31	2950	2960	2925	3825	2065	2945	2940.75	0.49	-4542	2988	2966	2943	2921	2898	2977	2932	118	880	100	2120	5	1	117741058	3444	81.25	2.14	12	0.05	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	4015	-27.15	20230908	2450	19.39	20240805	2.74	N	319400	100	117 억	582073	N	N	90	N	N
89	20240816	091100	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	5	2	0.17	61071085	20722	12.37	2950	2960	2945	3825	2065	2945	2949.93	0.49	-3782	2988	2966	2943	2921	2898	2977	2932	118	880	100	2120	5	1	117741058	3473	81.94	2.16	12	0.02	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.74	N	319400	100	117 억	582073	N	N	90	N	N
90	20240814	161059	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	15	2	0.51	491520960	167046	105.53	2935	2965	2920	3805	2055	2930	2942.43	0.49	9505	2990	2960	2925	2895	2860	2942	2877	118	875	100	2100	5	1	117741058	3467	81.81	2.15	12	0.14	36.00	1367.00	4015	20230908	-26.65	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	4015	-26.65	20230908	2450	20.20	20240805	2.78	N	319400	100	117 억	572289	N	N	90	N	N
91	20240814	151101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	5	2	0.17	445022920	151243	95.55	2935	2965	2920	3805	2055	2930	2942.44	0.49	9467	2990	2960	2925	2895	2860	2942	2877	118	875	100	2100	5	1	117741058	3456	81.53	2.15	12	0.13	36.00	1367.00	4015	20230908	-26.90	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	4015	-26.90	20230908	2450	19.80	20240805	2.78	N	319400	100	117 억	572289	N	N	1109	N	N
92	20240814	141106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	10	2	0.34	370382325	125770	79.46	2935	2965	2925	3805	2055	2930	2944.92	0.49	3140	2990	2960	2925	2895	2860	2942	2877	118	875	100	2100	5	1	117741058	3462	81.67	2.15	12	0.11	36.00	1367.00	4015	20230908	-26.77	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	4015	-26.77	20230908	2450	20.00	20240805	2.78	N	319400	100	117 억	572289	N	N	1109	N	N
93	20240814	131102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	15	2	0.51	264443210	89652	56.64	2935	2965	2935	3805	2055	2930	2949.66	0.49	-5124	2990	2960	2925	2895	2860	2942	2877	118	875	100	2100	5	1	117741058	3467	81.81	2.15	12	0.08	36.00	1367.00	4015	20230908	-26.65	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	4015	-26.65	20230908	2450	20.20	20240805	2.78	N	319400	100	117 억	572289	N	N	1109	N	N
94	20240814	121056	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2955	25	2	0.85	228794955	77556	49.00	2935	2965	2935	3805	2055	2930	2950.06	0.49	-5512	2990	2960	2925	2895	2860	2942	2877	118	875	100	2100	5	1	117741058	3479	82.08	2.16	12	0.07	36.00	1367.00	4015	20230908	-26.40	2450	20240805	20.61	3755	-21.30	20240112	2450	20.61	20240805	4015	-26.40	20230908	2450	20.61	20240805	2.78	N	319400	100	117 억	572289	N	N	1109	N	N
95	20240814	111051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	15	2	0.51	162042030	54927	34.70	2935	2965	2935	3805	2055	2930	2950.13	0.49	-9821	2990	2960	2925	2895	2860	2942	2877	118	875	100	2100	5	1	117741058	3467	81.81	2.15	12	0.05	36.00	1367.00	4015	20230908	-26.65	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	4015	-26.65	20230908	2450	20.20	20240805	2.78	N	319400	100	117 억	572289	N	N	1109	N	N
96	20240814	101048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	20	2	0.68	81574540	27667	17.48	2935	2965	2935	3805	2055	2930	2948.44	0.49	-9852	2990	2960	2925	2895	2860	2942	2877	118	875	100	2100	5	1	117741058	3473	81.94	2.16	12	0.02	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.78	N	319400	100	117 억	572289	N	N	1109	N	N
97	20240814	091124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	20	2	0.68	23977815	8130	5.14	2935	2965	2935	3805	2055	2930	2949.30	0.49	-2852	2990	2960	2925	2895	2860	2942	2877	118	875	100	2100	5	1	117741058	3473	81.94	2.16	12	0.01	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.78	N	319400	100	117 억	572289	N	N	1109	N	N
98	20240813	161043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	0	3	0.00	461124895	158284	74.22	2955	2955	2890	3805	2055	2930	2913.26	0.49	-4217	2993	2961	2938	2906	2883	2977	2922	118	875	100	2100	5	1	117707063	3449	81.39	2.14	12	0.13	36.00	1367.00	4015	20230908	-27.02	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	4015	-27.02	20230908	2450	19.59	20240805	2.77	N	319400	100	117 억	576180	N	N	1109	N	N
99	20240813	151050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	0	3	0.00	440781530	151339	70.96	2955	2955	2890	3805	2055	2930	2912.54	0.49	-5088	2993	2961	2938	2906	2883	2977	2922	118	875	100	2100	5	1	117707063	3449	81.39	2.14	12	0.13	36.00	1367.00	4015	20230908	-27.02	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	4015	-27.02	20230908	2450	19.59	20240805	2.77	N	319400	100	117 억	576180	N	N	0	N	N
100	20240813	141047	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	-15	5	-0.51	420540345	144410	67.71	2955	2955	2890	3805	2055	2930	2912.13	0.49	-7996	2993	2961	2938	2906	2883	2977	2922	118	875	100	2100	5	1	117707063	3431	80.97	2.13	12	0.12	36.00	1367.00	4015	20230908	-27.40	2450	20240805	18.98	3755	-22.37	20240112	2450	18.98	20240805	4015	-27.40	20230908	2450	18.98	20240805	2.77	N	319400	100	117 억	576180	N	N	0	N	N
101	20240813	131048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	0	3	0.00	379509620	130352	61.12	2955	2955	2890	3805	2055	2930	2911.42	0.49	-7509	2993	2961	2938	2906	2883	2977	2922	118	875	100	2100	5	1	117707063	3449	81.39	2.14	12	0.11	36.00	1367.00	4015	20230908	-27.02	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	4015	-27.02	20230908	2450	19.59	20240805	2.77	N	319400	100	117 억	576180	N	N	0	N	N
102	20240813	121042	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	-10	5	-0.34	350715020	120519	56.51	2955	2955	2890	3805	2055	2930	2910.04	0.49	-12758	2993	2961	2938	2906	2883	2977	2922	118	875	100	2100	5	1	117707063	3437	81.11	2.14	12	0.10	36.00	1367.00	4015	20230908	-27.27	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	4015	-27.27	20230908	2450	19.18	20240805	2.77	N	319400	100	117 억	576180	N	N	0	N	N
103	20240813	111041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	-15	5	-0.51	221249110	75979	35.63	2955	2955	2895	3805	2055	2930	2911.98	0.49	-17145	2993	2961	2938	2906	2883	2977	2922	118	875	100	2100	5	1	117707063	3431	80.97	2.13	12	0.06	36.00	1367.00	4015	20230908	-27.40	2450	20240805	18.98	3755	-22.37	20240112	2450	18.98	20240805	4015	-27.40	20230908	2450	18.98	20240805	2.77	N	319400	100	117 억	576180	N	N	0	N	N
104	20240813	101040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	-10	5	-0.34	153940745	52803	24.76	2955	2955	2895	3805	2055	2930	2915.38	0.49	-19661	2993	2961	2938	2906	2883	2977	2922	118	875	100	2100	5	1	117707063	3437	81.11	2.14	12	0.04	36.00	1367.00	4015	20230908	-27.27	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	4015	-27.27	20230908	2450	19.18	20240805	2.77	N	319400	100	117 억	576180	N	N	0	N	N
105	20240813	091047	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	-5	5	-0.17	23281645	7932	3.72	2955	2955	2920	3805	2055	2930	2935.15	0.49	-4288	2993	2961	2938	2906	2883	2977	2922	118	875	100	2100	5	1	117707063	3443	81.25	2.14	12	0.01	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	4015	-27.15	20230908	2450	19.39	20240805	2.77	N	319400	100	117 억	576180	N	N	0	N	N
106	20240812	161031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	40	2	1.38	624734170	212537	62.22	2920	2970	2915	3755	2025	2890	2939.47	0.46	37741	2970	2930	2875	2835	2780	2950	2855	118	865	100	2080	5	1	117707063	3449	81.39	2.14	12	0.18	36.00	1367.00	4015	20230908	-27.02	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	4015	-27.02	20230908	2450	19.59	20240805	2.68	N	319400	100	117 억	538962	N	N	120	N	N
107	20240812	151035	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	50	2	1.73	597394925	203211	59.49	2920	2970	2915	3755	2025	2890	2939.78	0.46	35987	2970	2930	2875	2835	2780	2950	2855	118	865	100	2080	5	1	117707063	3461	81.67	2.15	12	0.17	36.00	1367.00	4015	20230908	-26.77	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	4015	-26.77	20230908	2450	20.00	20240805	2.68	N	319400	100	117 억	538962	N	N	120	N	N
108	20240812	141035	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	50	2	1.73	513672390	174696	51.14	2920	2970	2915	3755	2025	2890	2940.38	0.46	22404	2970	2930	2875	2835	2780	2950	2855	118	865	100	2080	5	1	117707063	3461	81.67	2.15	12	0.15	36.00	1367.00	4015	20230908	-26.77	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	4015	-26.77	20230908	2450	20.00	20240805	2.68	N	319400	100	117 억	538962	N	N	120	N	N
109	20240812	131030	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	45	2	1.56	500279935	170133	49.80	2920	2970	2915	3755	2025	2890	2940.52	0.46	21364	2970	2930	2875	2835	2780	2950	2855	118	865	100	2080	5	1	117707063	3455	81.53	2.15	12	0.14	36.00	1367.00	4015	20230908	-26.90	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	4015	-26.90	20230908	2450	19.80	20240805	2.68	N	319400	100	117 억	538962	N	N	120	N	N
110	20240812	121032	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	55	2	1.90	416982750	141785	41.50	2920	2970	2915	3755	2025	2890	2940.95	0.46	21150	2970	2930	2875	2835	2780	2950	2855	118	865	100	2080	5	1	117707063	3466	81.81	2.15	12	0.12	36.00	1367.00	4015	20230908	-26.65	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	4015	-26.65	20230908	2450	20.20	20240805	2.68	N	319400	100	117 억	538962	N	N	120	N	N
111	20240812	111035	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	75	2	2.60	360520395	122644	35.90	2920	2970	2915	3755	2025	2890	2939.57	0.46	18499	2970	2930	2875	2835	2780	2950	2855	118	865	100	2080	5	1	117707063	3490	82.36	2.17	12	0.10	36.00	1367.00	4015	20230908	-26.15	2450	20240805	21.02	3755	-21.04	20240112	2450	21.02	20240805	4015	-26.15	20230908	2450	21.02	20240805	2.68	N	319400	100	117 억	538962	N	N	120	N	N
112	20240812	101023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	60	2	2.08	259407535	88379	25.87	2920	2970	2915	3755	2025	2890	2935.17	0.46	-928	2970	2930	2875	2835	2780	2950	2855	118	865	100	2080	5	1	117707063	3472	81.94	2.16	12	0.08	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.68	N	319400	100	117 억	538962	N	N	120	N	N
113	20240812	091022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	35	2	1.21	62688150	21426	6.27	2920	2970	2915	3755	2025	2890	2925.80	0.46	-6929	2970	2930	2875	2835	2780	2950	2855	118	865	100	2080	5	1	117707063	3443	81.25	2.14	12	0.02	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	4015	-27.15	20230908	2450	19.39	20240805	2.68	N	319400	100	117 억	538962	N	N	120	N	N
114	20240809	161016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2890	105	2	3.77	966923360	335849	103.03	2855	2915	2820	3620	1950	2785	2878.87	0.42	44699	2955	2870	2780	2695	2605	2912	2737	118	835	100	2000	5	1	117707063	3402	80.28	2.11	12	0.29	36.00	1367.00	4015	20230908	-28.02	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	4015	-28.02	20230908	2450	17.96	20240805	2.71	N	319400	100	117 억	493286	N	N	120	N	N
115	20240809	151041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2895	110	2	3.95	909625180	316033	96.95	2855	2915	2820	3620	1950	2785	2878.26	0.42	41852	2955	2870	2780	2695	2605	2912	2737	118	835	100	2000	5	1	117707063	3408	80.42	2.12	12	0.27	36.00	1367.00	4015	20230908	-27.90	2450	20240805	18.16	3755	-22.90	20240112	2450	18.16	20240805	4015	-27.90	20230908	2450	18.16	20240805	2.71	N	319400	100	117 억	493286	N	N	138	N	N
116	20240809	141046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2885	100	2	3.59	810896045	281943	86.49	2855	2915	2820	3620	1950	2785	2876.10	0.42	33328	2955	2870	2780	2695	2605	2912	2737	118	835	100	2000	5	1	117707063	3396	80.14	2.11	12	0.24	36.00	1367.00	4015	20230908	-28.14	2450	20240805	17.76	3755	-23.17	20240112	2450	17.76	20240805	4015	-28.14	20230908	2450	17.76	20240805	2.71	N	319400	100	117 억	493286	N	N	138	N	N
117	20240809	131036	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2900	115	2	4.13	727585985	253070	77.63	2855	2915	2820	3620	1950	2785	2875.04	0.42	31290	2955	2870	2780	2695	2605	2912	2737	118	835	100	2000	5	1	117707063	3414	80.56	2.12	12	0.21	36.00	1367.00	4015	20230908	-27.77	2450	20240805	18.37	3755	-22.77	20240112	2450	18.37	20240805	4015	-27.77	20230908	2450	18.37	20240805	2.71	N	319400	100	117 억	493286	N	N	138	N	N
118	20240809	121036	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2890	105	2	3.77	661675565	230259	70.64	2855	2915	2820	3620	1950	2785	2873.61	0.42	26530	2955	2870	2780	2695	2605	2912	2737	118	835	100	2000	5	1	117707063	3402	80.28	2.11	12	0.20	36.00	1367.00	4015	20230908	-28.02	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	4015	-28.02	20230908	2450	17.96	20240805	2.71	N	319400	100	117 억	493286	N	N	138	N	N
119	20240809	111029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2910	125	2	4.49	542156380	188925	57.96	2855	2915	2820	3620	1950	2785	2869.69	0.42	21302	2955	2870	2780	2695	2605	2912	2737	118	835	100	2000	5	1	117707063	3425	80.83	2.13	12	0.16	36.00	1367.00	4015	20230908	-27.52	2450	20240805	18.78	3755	-22.50	20240112	2450	18.78	20240805	4015	-27.52	20230908	2450	18.78	20240805	2.71	N	319400	100	117 억	493286	N	N	138	N	N
120	20240809	101035	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2885	100	2	3.59	360018810	126168	38.70	2855	2895	2820	3620	1950	2785	2853.49	0.42	22305	2955	2870	2780	2695	2605	2912	2737	118	835	100	2000	5	1	117707063	3396	80.14	2.11	12	0.11	36.00	1367.00	4015	20230908	-28.14	2450	20240805	17.76	3755	-23.17	20240112	2450	17.76	20240805	4015	-28.14	20230908	2450	17.76	20240805	2.71	N	319400	100	117 억	493286	N	N	138	N	N
121	20240809	091032	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2835	50	2	1.80	69754175	24590	7.54	2855	2855	2820	3620	1950	2785	2836.69	0.42	-4754	2955	2870	2780	2695	2605	2912	2737	118	835	100	2000	5	1	117707063	3337	78.75	2.07	12	0.02	36.00	1367.00	4015	20230908	-29.39	2450	20240805	15.71	3755	-24.50	20240112	2450	15.71	20240805	4015	-29.39	20230908	2450	15.71	20240805	2.71	N	319400	100	117 억	493286	N	N	138	N	N
122	20240808	161012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2785	70	2	2.58	893794935	321245	87.65	2715	2865	2690	3525	1905	2715	2782.28	0.46	-47085	2871	2792	2681	2602	2491	2832	2642	118	810	100	1950	5	1	117707063	3278	77.36	2.04	12	0.27	36.00	1367.00	4065	20230802	-31.49	2450	20240805	13.67	3755	-25.83	20240112	2450	13.67	20240805	4015	-30.64	20230908	2450	13.67	20240805	2.80	N	319400	100	117 억	543359	N	N	138	N	N
123	20240808	151028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2775	60	2	2.21	858941945	308713	84.23	2715	2865	2690	3525	1905	2715	2782.33	0.46	-49650	2871	2792	2681	2602	2491	2832	2642	118	810	100	1950	5	1	117707063	3266	77.08	2.03	12	0.26	36.00	1367.00	4065	20230802	-31.73	2450	20240805	13.27	3755	-26.10	20240112	2450	13.27	20240805	4015	-30.88	20230908	2450	13.27	20240805	2.80	N	319400	100	117 억	543359	N	N	0	N	N
124	20240808	141028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2845	130	2	4.79	615988530	222565	60.73	2715	2845	2690	3525	1905	2715	2767.68	0.46	-37864	2871	2792	2681	2602	2491	2832	2642	118	810	100	1950	5	1	117707063	3349	79.03	2.08	12	0.19	36.00	1367.00	4065	20230802	-30.01	2450	20240805	16.12	3755	-24.23	20240112	2450	16.12	20240805	4015	-29.14	20230908	2450	16.12	20240805	2.80	N	319400	100	117 억	543359	N	N	0	N	N
125	20240808	131025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2770	55	2	2.03	394479470	143825	39.24	2715	2800	2690	3525	1905	2715	2742.77	0.46	-11218	2871	2792	2681	2602	2491	2832	2642	118	810	100	1950	5	1	117707063	3260	76.94	2.03	12	0.12	36.00	1367.00	4065	20230802	-31.86	2450	20240805	13.06	3755	-26.23	20240112	2450	13.06	20240805	4015	-31.01	20230908	2450	13.06	20240805	2.80	N	319400	100	117 억	543359	N	N	0	N	N
126	20240808	121031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2770	55	2	2.03	309111555	113133	30.87	2715	2775	2690	3525	1905	2715	2732.28	0.46	-4686	2871	2792	2681	2602	2491	2832	2642	118	810	100	1950	5	1	117707063	3260	76.94	2.03	12	0.10	36.00	1367.00	4065	20230802	-31.86	2450	20240805	13.06	3755	-26.23	20240112	2450	13.06	20240805	4015	-31.01	20230908	2450	13.06	20240805	2.80	N	319400	100	117 억	543359	N	N	0	N	N
127	20240808	111025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2760	45	2	1.66	255353095	93704	25.57	2715	2775	2690	3525	1905	2715	2725.10	0.46	-94	2871	2792	2681	2602	2491	2832	2642	118	810	100	1950	5	1	117707063	3249	76.67	2.02	12	0.08	36.00	1367.00	4065	20230802	-32.10	2450	20240805	12.65	3755	-26.50	20240112	2450	12.65	20240805	4015	-31.26	20230908	2450	12.65	20240805	2.80	N	319400	100	117 억	543359	N	N	0	N	N
128	20240808	101021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2700	-15	5	-0.55	133622785	49316	13.46	2715	2730	2690	3525	1905	2715	2709.52	0.46	-10235	2871	2792	2681	2602	2491	2832	2642	118	810	100	1950	5	1	117707063	3178	75.00	1.98	12	0.04	36.00	1367.00	4065	20230802	-33.58	2450	20240805	10.20	3755	-28.10	20240112	2450	10.20	20240805	4015	-32.75	20230908	2450	10.20	20240805	2.80	N	319400	100	117 억	543359	N	N	0	N	N
129	20240808	091017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2715	0	3	0.00	31021265	11440	3.12	2715	2720	2690	3525	1905	2715	2711.65	0.46	-2399	2871	2792	2681	2602	2491	2832	2642	118	810	100	1950	5	1	117707063	3196	75.42	1.99	12	0.01	36.00	1367.00	4065	20230802	-33.21	2450	20240805	10.82	3755	-27.70	20240112	2450	10.82	20240805	4015	-32.38	20230908	2450	10.82	20240805	2.80	N	319400	100	117 억	543359	N	N	0	N	N
130	20240807	161002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2715	115	2	4.42	978415285	364579	56.73	2570	2760	2570	3380	1820	2600	2683.43	0.39	88287	2793	2696	2583	2486	2373	2745	2535	118	780	100	1870	5	1	117707063	3196	75.42	1.99	12	0.31	36.00	1367.00	4225	20230801	-35.74	2450	20240805	10.82	3755	-27.70	20240112	2450	10.82	20240805	4015	-32.38	20230908	2450	10.82	20240805	3.01	N	319400	100	117 억	453925	N	N	12	N	N
131	20240807	151016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2730	130	2	5.00	952973115	355216	55.28	2570	2760	2570	3380	1820	2600	2682.80	0.39	86846	2793	2696	2583	2486	2373	2745	2535	118	780	100	1870	5	1	117707063	3213	75.83	2.00	12	0.30	36.00	1367.00	4225	20230801	-35.38	2450	20240805	11.43	3755	-27.30	20240112	2450	11.43	20240805	4015	-32.00	20230908	2450	11.43	20240805	3.01	N	319400	100	117 억	453925	N	N	12	N	N
132	20240807	141021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2745	145	2	5.58	843466825	315196	49.05	2570	2750	2570	3380	1820	2600	2676.01	0.39	81559	2793	2696	2583	2486	2373	2745	2535	118	780	100	1870	5	1	117707063	3231	76.25	2.01	12	0.27	36.00	1367.00	4225	20230801	-35.03	2450	20240805	12.04	3755	-26.90	20240112	2450	12.04	20240805	4015	-31.63	20230908	2450	12.04	20240805	3.01	N	319400	100	117 억	453925	N	N	12	N	N
133	20240807	131015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2735	135	2	5.19	786395030	294338	45.80	2570	2745	2570	3380	1820	2600	2671.75	0.39	65057	2793	2696	2583	2486	2373	2745	2535	118	780	100	1870	5	1	117707063	3219	75.97	2.00	12	0.25	36.00	1367.00	4225	20230801	-35.27	2450	20240805	11.63	3755	-27.16	20240112	2450	11.63	20240805	4015	-31.88	20230908	2450	11.63	20240805	3.01	N	319400	100	117 억	453925	N	N	12	N	N
134	20240807	121017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2740	140	2	5.38	723405570	271308	42.22	2570	2740	2570	3380	1820	2600	2666.37	0.39	54000	2793	2696	2583	2486	2373	2745	2535	118	780	100	1870	5	1	117707063	3225	76.11	2.00	12	0.23	36.00	1367.00	4225	20230801	-35.15	2450	20240805	11.84	3755	-27.03	20240112	2450	11.84	20240805	4015	-31.76	20230908	2450	11.84	20240805	3.01	N	319400	100	117 억	453925	N	N	12	N	N
135	20240807	111017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2725	125	2	4.81	649713315	244313	38.02	2570	2730	2570	3380	1820	2600	2659.35	0.39	38435	2793	2696	2583	2486	2373	2745	2535	118	780	100	1870	5	1	117707063	3208	75.69	1.99	12	0.21	36.00	1367.00	4225	20230801	-35.50	2450	20240805	11.22	3755	-27.43	20240112	2450	11.22	20240805	4015	-32.13	20230908	2450	11.22	20240805	3.01	N	319400	100	117 억	453925	N	N	12	N	N
136	20240807	101008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2680	80	2	3.08	513650745	194049	30.20	2570	2715	2570	3380	1820	2600	2647.02	0.39	19359	2793	2696	2583	2486	2373	2745	2535	118	780	100	1870	5	1	117707063	3155	74.44	1.96	12	0.16	36.00	1367.00	4225	20230801	-36.57	2450	20240805	9.39	3755	-28.63	20240112	2450	9.39	20240805	4015	-33.25	20230908	2450	9.39	20240805	3.01	N	319400	100	117 억	453925	N	N	12	N	N
137	20240807	091038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2630	30	2	1.15	172701870	66987	10.42	2570	2635	2570	3380	1820	2600	2578.14	0.39	18820	2793	2696	2583	2486	2373	2745	2535	118	780	100	1870	5	1	117707063	3096	73.06	1.92	12	0.06	36.00	1367.00	4225	20230801	-37.75	2450	20240805	7.35	3755	-29.96	20240112	2450	7.35	20240805	4015	-34.50	20230908	2450	7.35	20240805	3.01	N	319400	100	117 억	453925	N	N	12	N	N
138	20240806	160957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2600	100	2	4.00	1630622245	626992	56.37	2470	2680	2470	3250	1750	2500	2600.71	0.32	77140	3053	2776	2613	2336	2173	2695	2255	118	750	100	1800	5	1	117707063	3060	72.22	1.90	12	0.53	36.00	1367.00	4225	20230801	-38.46	2450	20240805	6.12	3755	-30.76	20240112	2450	6.12	20240805	4015	-35.24	20230908	2450	6.12	20240805	3.06	N	319400	100	117 억	376252	N	N	12	N	N
139	20240806	151011	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2610	110	2	4.40	1595671710	613577	55.17	2470	2680	2470	3250	1750	2500	2600.61	0.32	76356	3053	2776	2613	2336	2173	2695	2255	118	750	100	1800	5	1	117707063	3072	72.50	1.91	12	0.52	36.00	1367.00	4225	20230801	-38.22	2450	20240805	6.53	3755	-30.49	20240112	2450	6.53	20240805	4015	-34.99	20230908	2450	6.53	20240805	3.06	N	319400	100	117 억	376252	N	N	751	N	N
140	20240806	141005	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2625	125	2	5.00	1461069670	562111	50.54	2470	2680	2470	3250	1750	2500	2599.25	0.32	51455	3053	2776	2613	2336	2173	2695	2255	118	750	100	1800	5	1	117707063	3090	72.92	1.92	12	0.48	36.00	1367.00	4225	20230801	-37.87	2450	20240805	7.14	3755	-30.09	20240112	2450	7.14	20240805	4015	-34.62	20230908	2450	7.14	20240805	3.06	N	319400	100	117 억	376252	N	N	751	N	N
141	20240806	131011	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2650	150	2	6.00	1373092860	528733	47.54	2470	2680	2470	3250	1750	2500	2596.95	0.32	53517	3053	2776	2613	2336	2173	2695	2255	118	750	100	1800	5	1	117707063	3119	73.61	1.94	12	0.45	36.00	1367.00	4225	20230801	-37.28	2450	20240805	8.16	3755	-29.43	20240112	2450	8.16	20240805	4015	-34.00	20230908	2450	8.16	20240805	3.06	N	319400	100	117 억	376252	N	N	751	N	N
142	20240806	121012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2635	135	2	5.40	1314814165	506659	45.55	2470	2680	2470	3250	1750	2500	2595.07	0.32	44541	3053	2776	2613	2336	2173	2695	2255	118	750	100	1800	5	1	117707063	3102	73.19	1.93	12	0.43	36.00	1367.00	4225	20230801	-37.63	2450	20240805	7.55	3755	-29.83	20240112	2450	7.55	20240805	4015	-34.37	20230908	2450	7.55	20240805	3.06	N	319400	100	117 억	376252	N	N	751	N	N
143	20240806	110959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2605	105	2	4.20	1143005765	440924	39.64	2470	2680	2470	3250	1750	2500	2592.30	0.32	27731	3053	2776	2613	2336	2173	2695	2255	118	750	100	1800	5	1	117707063	3066	72.36	1.91	12	0.37	36.00	1367.00	4225	20230801	-38.34	2450	20240805	6.33	3755	-30.63	20240112	2450	6.33	20240805	4015	-35.12	20230908	2450	6.33	20240805	3.06	N	319400	100	117 억	376252	N	N	751	N	N
144	20240806	100959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2670	170	2	6.80	919973025	355830	31.99	2470	2680	2470	3250	1750	2500	2585.43	0.32	48441	3053	2776	2613	2336	2173	2695	2255	118	750	100	1800	5	1	117707063	3143	74.17	1.95	12	0.30	36.00	1367.00	4225	20230801	-36.80	2450	20240805	8.98	3755	-28.89	20240112	2450	8.98	20240805	4015	-33.50	20230908	2450	8.98	20240805	3.06	N	319400	100	117 억	376252	N	N	751	N	N
145	20240806	091007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2575	75	2	3.00	521246685	204332	18.37	2470	2620	2470	3250	1750	2500	2550.98	0.32	-24910	3053	2776	2613	2336	2173	2695	2255	118	750	100	1800	5	1	117707063	3031	71.53	1.88	12	0.17	36.00	1367.00	4225	20230801	-39.05	2450	20240805	5.10	3755	-31.42	20240112	2450	5.10	20240805	4015	-35.87	20230908	2450	5.10	20240805	3.06	N	319400	100	117 억	376252	N	N	751	N	N
146	20240805	160944	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2500	-390	5	-13.49	2897141010	1085000	278.95	2860	2890	2450	3755	2025	2890	2670.59	0.38	-64833	3056	2972	2931	2847	2806	2952	2827	118	865	100	2080	5	1	117707063	2943	69.44	1.83	12	0.92	36.00	1367.00	4225	20230801	-40.83	2450	20240805	2.04	3755	-33.42	20240112	2450	2.04	20240805	4015	-37.73	20230908	2450	2.04	20240805	3.12	N	319400	100	117 억	442010	N	N	751	N	N
147	20240805	151002	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2485	-405	5	-14.01	2740824470	1022546	262.89	2860	2890	2450	3755	2025	2890	2680.39	0.38	-76531	3056	2972	2931	2847	2806	2952	2827	118	865	100	2080	5	1	117707063	2925	69.03	1.82	12	0.87	36.00	1367.00	4225	20230801	-41.18	2450	20240805	1.43	3755	-33.82	20240112	2450	1.43	20240805	4015	-38.11	20230908	2450	1.43	20240805	3.12	N	319400	100	117 억	442010	N	N	730	N	N
148	20240805	141002	58	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2610	-280	5	-9.69	1948939845	709237	182.34	2860	2890	2605	3755	2025	2890	2747.94	0.38	-115804	3056	2972	2931	2847	2806	2952	2827	118	865	100	2080	5	1	117707063	3072	72.50	1.91	12	0.60	36.00	1367.00	4225	20230801	-38.22	2605	20240805	0.19	3755	-30.49	20240112	2605	0.19	20240805	4015	-34.99	20230908	2605	0.19	20240805	3.12	N	319400	100	117 억	442010	N	N	730	N	N
149	20240805	131002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2685	-205	5	-7.09	1605351150	579275	148.93	2860	2890	2680	3755	2025	2890	2771.31	0.38	-129603	3056	2972	2931	2847	2806	2952	2827	118	865	100	2080	5	1	117707063	3160	74.58	1.96	12	0.49	36.00	1367.00	4225	20230801	-36.45	2660	20231020	0.94	3755	-28.50	20240112	2680	0.19	20240805	4015	-33.13	20230908	2660	0.94	20231020	3.12	N	319400	100	117 억	442010	N	N	730	N	N
150	20240805	120956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2720	-170	5	-5.88	1326060105	476074	122.40	2860	2890	2720	3755	2025	2890	2785.41	0.38	-125568	3056	2972	2931	2847	2806	2952	2827	118	865	100	2080	5	1	117707063	3202	75.56	1.99	12	0.40	36.00	1367.00	4225	20230801	-35.62	2660	20231020	2.26	3755	-27.56	20240112	2720	0.00	20240805	4015	-32.25	20230908	2660	2.26	20231020	3.12	N	319400	100	117 억	442010	N	N	730	N	N
151	20240805	110955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2770	-120	5	-4.15	1096919535	392468	100.90	2860	2890	2750	3755	2025	2890	2794.93	0.38	-122910	3056	2972	2931	2847	2806	2952	2827	118	865	100	2080	5	1	117707063	3260	76.94	2.03	12	0.33	36.00	1367.00	4225	20230801	-34.44	2660	20231020	4.14	3755	-26.23	20240112	2750	0.73	20240805	4015	-31.01	20230908	2660	4.14	20231020	3.12	N	319400	100	117 억	442010	N	N	730	N	N
152	20240805	100952	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2790	-100	5	-3.46	596349035	211798	54.45	2860	2890	2785	3755	2025	2890	2815.65	0.38	-61950	3056	2972	2931	2847	2806	2952	2827	118	865	100	2080	5	1	117707063	3284	77.50	2.04	12	0.18	36.00	1367.00	4225	20230801	-33.96	2660	20231020	4.89	3755	-25.70	20240112	2785	0.18	20240805	4015	-30.51	20230908	2660	4.89	20231020	3.12	N	319400	100	117 억	442010	N	N	730	N	N
153	20240805	090946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2800	-90	5	-3.11	160761245	57039	14.66	2860	2875	2795	3755	2025	2890	2818.44	0.38	-15399	3056	2972	2931	2847	2806	2952	2827	118	865	100	2080	5	1	117707063	3296	77.78	2.05	12	0.05	36.00	1367.00	4225	20230801	-33.73	2660	20231020	5.26	3755	-25.43	20240112	2790	0.36	20240416	4015	-30.26	20230908	2660	5.26	20231020	3.12	N	319400	100	117 억	442010	N	N	730	N	N
154	20240802	160938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2890	-115	5	-3.83	1138375775	386845	93.34	3000	3015	2890	3905	2105	3005	2943.00	0.44	-75894	3111	3057	2971	2917	2831	3085	2945	118	900	100	2160	5	1	117707063	3402	80.28	2.11	12	0.33	36.00	1367.00	4225	20230801	-31.60	2660	20231020	8.65	3755	-23.04	20240112	2790	3.58	20240416	4065	-28.91	20230802	2660	8.65	20231020	3.12	N	319400	100	117 억	516906	N	N	730	N	N
155	20240802	150938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2900	-105	5	-3.49	1070228090	363282	87.66	3000	3015	2890	3905	2105	3005	2946.00	0.44	-75230	3111	3057	2971	2917	2831	3085	2945	118	900	100	2160	5	1	117707063	3414	80.56	2.12	12	0.31	36.00	1367.00	4225	20230801	-31.36	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	4065	-28.66	20230802	2660	9.02	20231020	3.12	N	319400	100	117 억	516906	N	N	178	N	N
156	20240802	140941	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	-90	5	-3.00	879987560	297718	71.84	3000	3015	2910	3905	2105	3005	2955.78	0.44	-62066	3111	3057	2971	2917	2831	3085	2945	118	900	100	2160	5	1	117707063	3431	80.97	2.13	12	0.25	36.00	1367.00	4225	20230801	-31.01	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	4065	-28.29	20230802	2660	9.59	20231020	3.12	N	319400	100	117 억	516906	N	N	178	N	N
157	20240802	130939	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	-85	5	-2.83	733715260	247639	59.75	3000	3015	2920	3905	2105	3005	2962.84	0.44	-44484	3111	3057	2971	2917	2831	3085	2945	118	900	100	2160	5	1	117707063	3437	81.11	2.14	12	0.21	36.00	1367.00	4225	20230801	-30.89	2660	20231020	9.77	3755	-22.24	20240112	2790	4.66	20240416	4065	-28.17	20230802	2660	9.77	20231020	3.12	N	319400	100	117 억	516906	N	N	178	N	N
158	20240802	120939	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	-65	5	-2.16	628086595	211553	51.05	3000	3015	2930	3905	2105	3005	2968.93	0.44	-37311	3111	3057	2971	2917	2831	3085	2945	118	900	100	2160	5	1	117707063	3461	81.67	2.15	12	0.18	36.00	1367.00	4225	20230801	-30.41	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	4065	-27.68	20230802	2660	10.53	20231020	3.12	N	319400	100	117 억	516906	N	N	178	N	N
159	20240802	110939	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2955	-50	5	-1.66	499310455	167758	40.48	3000	3015	2930	3905	2105	3005	2976.37	0.44	-27898	3111	3057	2971	2917	2831	3085	2945	118	900	100	2160	5	1	117707063	3478	82.08	2.16	12	0.14	36.00	1367.00	4225	20230801	-30.06	2660	20231020	11.09	3755	-21.30	20240112	2790	5.91	20240416	4065	-27.31	20230802	2660	11.09	20231020	3.12	N	319400	100	117 억	516906	N	N	178	N	N
160	20240802	100935	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	-55	5	-1.83	462220285	155187	37.45	3000	3015	2930	3905	2105	3005	2978.47	0.44	-24301	3111	3057	2971	2917	2831	3085	2945	118	900	100	2160	5	1	117707063	3472	81.94	2.16	12	0.13	36.00	1367.00	4225	20230801	-30.18	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	4065	-27.43	20230802	2660	10.90	20231020	3.12	N	319400	100	117 억	516906	N	N	178	N	N
161	20240802	090941	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3000	-5	5	-0.17	275366470	91971	22.19	3000	3015	2965	3905	2105	3005	2994.06	0.44	-19290	3111	3057	2971	2917	2831	3085	2945	118	900	100	2160	5	1	117707063	3531	83.33	2.19	12	0.08	36.00	1367.00	4225	20230801	-28.99	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4065	-26.20	20230802	2660	12.78	20231020	3.12	N	319400	100	117 억	516906	N	N	178	N	N
162	20240801	160936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3005	130	2	4.52	1226233205	413007	165.25	2900	3025	2885	3735	2015	2875	2969.03	0.38	74611	2915	2895	2875	2855	2835	2885	2845	118	860	100	2070	5	1	117707063	3537	83.47	2.20	12	0.35	36.00	1367.00	4225	20230801	-28.88	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4225	-28.88	20230801	2660	12.97	20231020	3.15	N	319400	100	117 억	442657	N	N	178	N	N
163	20240801	150957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3000	125	2	4.35	1179990645	397610	159.09	2900	3025	2885	3735	2015	2875	2967.71	0.38	70609	2915	2895	2875	2855	2835	2885	2845	118	860	100	2070	5	1	117707063	3531	83.33	2.19	12	0.34	36.00	1367.00	4225	20230801	-28.99	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4225	-28.99	20230801	2660	12.78	20231020	3.15	N	319400	100	117 억	442657	N	N	209	N	N
164	20240801	140947	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2990	115	2	4.00	1039843815	350855	140.39	2900	3025	2885	3735	2015	2875	2963.74	0.38	60052	2915	2895	2875	2855	2835	2885	2845	118	860	100	2070	5	1	117707063	3519	83.06	2.19	12	0.30	36.00	1367.00	4225	20230801	-29.23	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4225	-29.23	20230801	2660	12.41	20231020	3.15	N	319400	100	117 억	442657	N	N	209	N	N
165	20240801	130938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	70	2	2.43	408065580	139521	55.83	2900	2945	2885	3735	2015	2875	2924.76	0.38	51516	2915	2895	2875	2855	2835	2885	2845	118	860	100	2070	5	1	117707063	3466	81.81	2.15	12	0.12	36.00	1367.00	4225	20230801	-30.30	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	4225	-30.30	20230801	2660	10.71	20231020	3.15	N	319400	100	117 억	442657	N	N	209	N	N
166	20240801	120943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	65	2	2.26	336412615	115140	46.07	2900	2940	2885	3735	2015	2875	2921.77	0.38	42952	2915	2895	2875	2855	2835	2885	2845	118	860	100	2070	5	1	117707063	3461	81.67	2.15	12	0.10	36.00	1367.00	4225	20230801	-30.41	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	4225	-30.41	20230801	2660	10.53	20231020	3.15	N	319400	100	117 억	442657	N	N	209	N	N
167	20240801	110944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	60	2	2.09	279490200	95711	38.30	2900	2940	2885	3735	2015	2875	2920.15	0.38	32561	2915	2895	2875	2855	2835	2885	2845	118	860	100	2070	5	1	117707063	3455	81.53	2.15	12	0.08	36.00	1367.00	4225	20230801	-30.53	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	4225	-30.53	20230801	2660	10.34	20231020	3.15	N	319400	100	117 억	442657	N	N	209	N	N
168	20240801	100937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	50	2	1.74	180376600	61836	24.74	2900	2925	2885	3735	2015	2875	2917.02	0.38	27037	2915	2895	2875	2855	2835	2885	2845	118	860	100	2070	5	1	117707063	3443	81.25	2.14	12	0.05	36.00	1367.00	4225	20230801	-30.77	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	4225	-30.77	20230801	2660	9.96	20231020	3.15	N	319400	100	117 억	442657	N	N	209	N	N
169	20240801	090928	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2910	35	2	1.22	55546000	19091	7.64	2900	2920	2885	3735	2015	2875	2909.54	0.38	13385	2915	2895	2875	2855	2835	2885	2845	118	860	100	2070	5	1	117707063	3425	80.83	2.13	12	0.02	36.00	1367.00	4225	20230801	-31.12	2660	20231020	9.40	3755	-22.50	20240112	2790	4.30	20240416	4225	-31.12	20230801	2660	9.40	20231020	3.15	N	319400	100	117 억	442657	N	N	209	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History