KissMeData/071280/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

57 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	investmentCareful	shortOverheated
2	20240930	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17800	90	2	0.51	912967160	51700	90.41	17700	17990	17230	23000	12400	17710	17658.83	41.79	-3092	18163	17936	17553	17326	16943	18050	17440	76	5290	500	12390	10	1	15296603	2723	30.69	2.40	12	0.34	580.00	7414.00	18530	20240621	-3.94	5370	20231031	231.47	18530	-3.94	20240621	6180	188.03	20240102	18530	-3.94	20240621	5370	231.47	20231031	5.13	N	071280	500	76 억	6392386	N	N	N	N
3	20240930	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17970	260	2	1.47	809704270	45919	80.30	17700	17990	17230	23000	12400	17710	17633.32	41.79	-1258	18163	17936	17553	17326	16943	18050	17440	76	5290	500	12390	10	1	15296603	2749	30.98	2.42	12	0.30	580.00	7414.00	18530	20240621	-3.02	5370	20231031	234.64	18530	-3.02	20240621	6180	190.78	20240102	18530	-3.02	20240621	5370	234.64	20231031	5.13	N	071280	500	76 억	6392386	N	N	N	N
4	20240930	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17460	-250	5	-1.41	529367560	30120	52.67	17700	17820	17230	23000	12400	17710	17575.28	41.79	-7312	18163	17936	17553	17326	16943	18050	17440	76	5290	500	12390	10	1	15296603	2671	30.10	2.36	12	0.20	580.00	7414.00	18530	20240621	-5.77	5370	20231031	225.14	18530	-5.77	20240621	6180	182.52	20240102	18530	-5.77	20240621	5370	225.14	20231031	5.13	N	071280	500	76 억	6392386	N	N	N	N
5	20240930	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17620	-90	5	-0.51	460632630	26195	45.81	17700	17820	17230	23000	12400	17710	17584.75	41.79	-6253	18163	17936	17553	17326	16943	18050	17440	76	5290	500	12390	10	1	15296603	2695	30.38	2.38	12	0.17	580.00	7414.00	18530	20240621	-4.91	5370	20231031	228.12	18530	-4.91	20240621	6180	185.11	20240102	18530	-4.91	20240621	5370	228.12	20231031	5.13	N	071280	500	76 억	6392386	N	N	N	N
6	20240930	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17740	30	2	0.17	435238140	24754	43.29	17700	17820	17230	23000	12400	17710	17582.54	41.79	-5778	18163	17936	17553	17326	16943	18050	17440	76	5290	500	12390	10	1	15296603	2714	30.59	2.39	12	0.16	580.00	7414.00	18530	20240621	-4.26	5370	20231031	230.35	18530	-4.26	20240621	6180	187.06	20240102	18530	-4.26	20240621	5370	230.35	20231031	5.13	N	071280	500	76 억	6392386	N	N	N	N
7	20240930	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17580	-130	5	-0.73	367603520	20919	36.58	17700	17820	17230	23000	12400	17710	17572.71	41.79	-4923	18163	17936	17553	17326	16943	18050	17440	76	5290	500	12390	10	1	15296603	2689	30.31	2.37	12	0.14	580.00	7414.00	18530	20240621	-5.13	5370	20231031	227.37	18530	-5.13	20240621	6180	184.47	20240102	18530	-5.13	20240621	5370	227.37	20231031	5.13	N	071280	500	76 억	6392386	N	N	N	N
8	20240930	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17580	-130	5	-0.73	313668250	17866	31.24	17700	17820	17230	23000	12400	17710	17556.71	41.79	-3184	18163	17936	17553	17326	16943	18050	17440	76	5290	500	12390	10	1	15296603	2689	30.31	2.37	12	0.12	580.00	7414.00	18530	20240621	-5.13	5370	20231031	227.37	18530	-5.13	20240621	6180	184.47	20240102	18530	-5.13	20240621	5370	227.37	20231031	5.13	N	071280	500	76 억	6392386	N	N	N	N
9	20240930	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	17690	-20	5	-0.11	25324130	1435	2.51	17700	17710	17510	23000	12400	17710	17647.48	41.79	-231	18163	17936	17553	17326	16943	18050	17440	76	5290	500	12390	10	1	15296603	2706	30.50	2.39	12	0.01	580.00	7414.00	18530	20240621	-4.53	5370	20231031	229.42	18530	-4.53	20240621	6180	186.25	20240102	18530	-4.53	20240621	5370	229.42	20231031	5.13	N	071280	500	76 억	6392386	N	N	N	N
10	20240927	160639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17710	160	2	0.91	1002621880	57174	32.69	17570	17780	17170	22800	12290	17550	17536.30	41.85	-10093	18583	18066	17383	16866	16183	18325	17125	76	5250	500	12280	10	1	15296603	2709	30.53	2.39	12	0.37	580.00	7414.00	18530	20240621	-4.43	5370	20231031	229.80	18530	-4.43	20240621	6180	186.57	20240102	18530	-4.43	20240621	5370	229.80	20231031	5.09	N	071280	500	76 억	6401207	N	N	N	N
11	20240927	150644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17680	130	2	0.74	965478150	55078	31.49	17570	17780	17170	22800	12290	17550	17529.29	41.85	-10600	18583	18066	17383	16866	16183	18325	17125	76	5250	500	12280	10	1	15296603	2704	30.48	2.38	12	0.36	580.00	7414.00	18530	20240621	-4.59	5370	20231031	229.24	18530	-4.59	20240621	6180	186.08	20240102	18530	-4.59	20240621	5370	229.24	20231031	5.09	N	071280	500	76 억	6401207	N	N	N	N
12	20240927	140651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17680	130	2	0.74	816792290	46674	26.69	17570	17700	17170	22800	12290	17550	17499.94	41.85	-10307	18583	18066	17383	16866	16183	18325	17125	76	5250	500	12280	10	1	15296603	2704	30.48	2.38	12	0.31	580.00	7414.00	18530	20240621	-4.59	5370	20231031	229.24	18530	-4.59	20240621	6180	186.08	20240102	18530	-4.59	20240621	5370	229.24	20231031	5.09	N	071280	500	76 억	6401207	N	N	N	N
13	20240927	130643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17530	-20	5	-0.11	628372100	35970	20.57	17570	17680	17170	22800	12290	17550	17469.34	41.85	-9866	18583	18066	17383	16866	16183	18325	17125	76	5250	500	12280	10	1	15296603	2681	30.22	2.36	12	0.24	580.00	7414.00	18530	20240621	-5.40	5370	20231031	226.44	18530	-5.40	20240621	6180	183.66	20240102	18530	-5.40	20240621	5370	226.44	20231031	5.09	N	071280	500	76 억	6401207	N	N	N	N
14	20240927	120640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17430	-120	5	-0.68	583707770	33418	19.11	17570	17680	17170	22800	12290	17550	17466.87	41.85	-9032	18583	18066	17383	16866	16183	18325	17125	76	5250	500	12280	10	1	15296603	2666	30.05	2.35	12	0.22	580.00	7414.00	18530	20240621	-5.94	5370	20231031	224.58	18530	-5.94	20240621	6180	182.04	20240102	18530	-5.94	20240621	5370	224.58	20231031	5.09	N	071280	500	76 억	6401207	N	N	N	N
15	20240927	110643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17440	-110	5	-0.63	548899770	31426	17.97	17570	17680	17170	22800	12290	17550	17466.42	41.85	-8819	18583	18066	17383	16866	16183	18325	17125	76	5250	500	12280	10	1	15296603	2668	30.07	2.35	12	0.21	580.00	7414.00	18530	20240621	-5.88	5370	20231031	224.77	18530	-5.88	20240621	6180	182.20	20240102	18530	-5.88	20240621	5370	224.77	20231031	5.09	N	071280	500	76 억	6401207	N	N	N	N
16	20240927	100643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17480	-70	5	-0.40	383956380	21945	12.55	17570	17680	17170	22800	12290	17550	17496.30	41.85	-4101	18583	18066	17383	16866	16183	18325	17125	76	5250	500	12280	10	1	15296603	2674	30.14	2.36	12	0.14	580.00	7414.00	18530	20240621	-5.67	5370	20231031	225.51	18530	-5.67	20240621	6180	182.85	20240102	18530	-5.67	20240621	5370	225.51	20231031	5.09	N	071280	500	76 억	6401207	N	N	N	N
17	20240927	090643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17370	-180	5	-1.03	151707560	8697	4.97	17570	17680	17170	22800	12290	17550	17443.67	41.85	-2255	18583	18066	17383	16866	16183	18325	17125	76	5250	500	12280	10	1	15296603	2657	29.95	2.34	12	0.06	580.00	7414.00	18530	20240621	-6.26	5370	20231031	223.46	18530	-6.26	20240621	6180	181.07	20240102	18530	-6.26	20240621	5370	223.46	20231031	5.09	N	071280	500	76 억	6401207	N	N	N	N
18	20240926	160631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17550	620	2	3.66	3032580010	174709	94.97	16930	17900	16700	22000	11860	16930	17357.84	41.98	-20836	17870	17400	16800	16330	15730	17635	16565	76	5070	500	11850	10	1	15296603	2685	30.26	2.37	12	1.14	580.00	7414.00	18530	20240621	-5.29	5370	20231031	226.82	18530	-5.29	20240621	6180	183.98	20240102	18530	-5.29	20240621	5370	226.82	20231031	5.10	N	071280	500	76 억	6421384	N	N	N	N
19	20240926	150631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17640	710	2	4.19	2789764300	160898	87.47	16930	17900	16700	22000	11860	16930	17338.71	41.98	-18542	17870	17400	16800	16330	15730	17635	16565	76	5070	500	11850	10	1	15296603	2698	30.41	2.38	12	1.05	580.00	7414.00	18530	20240621	-4.80	5370	20231031	228.49	18530	-4.80	20240621	6180	185.44	20240102	18530	-4.80	20240621	5370	228.49	20231031	5.10	N	071280	500	76 억	6421384	N	N	N	N
20	20240926	140640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17430	500	2	2.95	1697058420	98542	53.57	16930	17490	16700	22000	11860	16930	17221.68	41.98	-14086	17870	17400	16800	16330	15730	17635	16565	76	5070	500	11850	10	1	15296603	2666	30.05	2.35	12	0.64	580.00	7414.00	18530	20240621	-5.94	5370	20231031	224.58	18530	-5.94	20240621	6180	182.04	20240102	18530	-5.94	20240621	5370	224.58	20231031	5.10	N	071280	500	76 억	6421384	N	N	N	N
21	20240926	130639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17240	310	2	1.83	1268834170	73856	40.15	16930	17490	16700	22000	11860	16930	17179.84	41.98	-15611	17870	17400	16800	16330	15730	17635	16565	76	5070	500	11850	10	1	15296603	2637	29.72	2.33	12	0.48	580.00	7414.00	18530	20240621	-6.96	5370	20231031	221.04	18530	-6.96	20240621	6180	178.96	20240102	18530	-6.96	20240621	5370	221.04	20231031	5.10	N	071280	500	76 억	6421384	N	N	N	N
22	20240926	120640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17280	350	2	2.07	1123953770	65437	35.57	16930	17490	16700	22000	11860	16930	17176.12	41.98	-14646	17870	17400	16800	16330	15730	17635	16565	76	5070	500	11850	10	1	15296603	2643	29.79	2.33	12	0.43	580.00	7414.00	18530	20240621	-6.75	5370	20231031	221.79	18530	-6.75	20240621	6180	179.61	20240102	18530	-6.75	20240621	5370	221.79	20231031	5.10	N	071280	500	76 억	6421384	N	N	N	N
23	20240926	110638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17070	140	2	0.83	786172150	45837	24.92	16930	17490	16700	22000	11860	16930	17151.47	41.98	-15457	17870	17400	16800	16330	15730	17635	16565	76	5070	500	11850	10	1	15296603	2611	29.43	2.30	12	0.30	580.00	7414.00	18530	20240621	-7.88	5370	20231031	217.88	18530	-7.88	20240621	6180	176.21	20240102	18530	-7.88	20240621	5370	217.88	20231031	5.10	N	071280	500	76 억	6421384	N	N	N	N
24	20240926	100640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17120	190	2	1.12	534443370	31095	16.90	16930	17490	16700	22000	11860	16930	17187.44	41.98	-9653	17870	17400	16800	16330	15730	17635	16565	76	5070	500	11850	10	1	15296603	2619	29.52	2.31	12	0.20	580.00	7414.00	18530	20240621	-7.61	5370	20231031	218.81	18530	-7.61	20240621	6180	177.02	20240102	18530	-7.61	20240621	5370	218.81	20231031	5.10	N	071280	500	76 억	6421384	N	N	N	N
25	20240926	090637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16950	20	2	0.12	37515070	2199	1.20	16930	17290	16850	22000	11860	16930	17060.06	41.98	-1487	17870	17400	16800	16330	15730	17635	16565	76	5070	500	11850	10	1	15296603	2593	29.22	2.29	12	0.01	580.00	7414.00	18530	20240621	-8.53	5370	20231031	215.64	18530	-8.53	20240621	6180	174.27	20240102	18530	-8.53	20240621	5370	215.64	20231031	5.10	N	071280	500	76 억	6421384	N	N	N	N
26	20240925	160631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	790	2	4.89	3022179030	178372	716.73	16200	17270	16200	20950	11300	16140	16943.27	41.76	34244	16566	16352	15936	15722	15306	16460	15830	76	4810	500	11290	10	1	15296603	2590	29.19	2.28	12	1.17	580.00	7414.00	18530	20240621	-8.63	5370	20231031	215.27	18530	-8.63	20240621	6180	173.95	20240102	18530	-8.63	20240621	5370	215.27	20231031	5.08	N	071280	500	76 억	6387098	N	N	N	N
27	20240925	150636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16790	650	2	4.03	2852078070	168303	676.27	16200	17270	16200	20950	11300	16140	16946.09	41.76	35878	16566	16352	15936	15722	15306	16460	15830	76	4810	500	11290	10	1	15296603	2568	28.95	2.26	12	1.10	580.00	7414.00	18530	20240621	-9.39	5370	20231031	212.66	18530	-9.39	20240621	6180	171.68	20240102	18530	-9.39	20240621	5370	212.66	20231031	5.08	N	071280	500	76 억	6387098	N	N	N	N
28	20240925	140638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16880	740	2	4.58	2543203920	149938	602.48	16200	17270	16200	20950	11300	16140	16961.70	41.76	35892	16566	16352	15936	15722	15306	16460	15830	76	4810	500	11290	10	1	15296603	2582	29.10	2.28	12	0.98	580.00	7414.00	18530	20240621	-8.90	5370	20231031	214.34	18530	-8.90	20240621	6180	173.14	20240102	18530	-8.90	20240621	5370	214.34	20231031	5.08	N	071280	500	76 억	6387098	N	N	N	N
29	20240925	130637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17190	1050	2	6.51	2322098290	136998	550.48	16200	17270	16200	20950	11300	16140	16949.87	41.76	41774	16566	16352	15936	15722	15306	16460	15830	76	4810	500	11290	10	1	15296603	2629	29.64	2.32	12	0.90	580.00	7414.00	18530	20240621	-7.23	5370	20231031	220.11	18530	-7.23	20240621	6180	178.16	20240102	18530	-7.23	20240621	5370	220.11	20231031	5.08	N	071280	500	76 억	6387098	N	N	N	N
30	20240925	120635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17090	950	2	5.89	1971984000	116636	468.66	16200	17140	16200	20950	11300	16140	16907.16	41.76	34329	16566	16352	15936	15722	15306	16460	15830	76	4810	500	11290	10	1	15296603	2614	29.47	2.31	12	0.76	580.00	7414.00	18530	20240621	-7.77	5370	20231031	218.25	18530	-7.77	20240621	6180	176.54	20240102	18530	-7.77	20240621	5370	218.25	20231031	5.08	N	071280	500	76 억	6387098	N	N	N	N
31	20240925	110633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17090	950	2	5.89	1635942880	96907	389.39	16200	17130	16200	20950	11300	16140	16881.58	41.76	33883	16566	16352	15936	15722	15306	16460	15830	76	4810	500	11290	10	1	15296603	2614	29.47	2.31	12	0.63	580.00	7414.00	18530	20240621	-7.77	5370	20231031	218.25	18530	-7.77	20240621	6180	176.54	20240102	18530	-7.77	20240621	5370	218.25	20231031	5.08	N	071280	500	76 억	6387098	N	N	N	N
32	20240925	100636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16900	760	2	4.71	847512960	50496	202.90	16200	16930	16200	20950	11300	16140	16783.76	41.76	9293	16566	16352	15936	15722	15306	16460	15830	76	4810	500	11290	10	1	15296603	2585	29.14	2.28	12	0.33	580.00	7414.00	18530	20240621	-8.80	5370	20231031	214.71	18530	-8.80	20240621	6180	173.46	20240102	18530	-8.80	20240621	5370	214.71	20231031	5.08	N	071280	500	76 억	6387098	N	N	N	N
33	20240925	090637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16860	720	2	4.46	205839900	12360	49.66	16200	16880	16200	20950	11300	16140	16653.71	41.76	2221	16566	16352	15936	15722	15306	16460	15830	76	4810	500	11290	10	1	15296603	2579	29.07	2.27	12	0.08	580.00	7414.00	18530	20240621	-9.01	5370	20231031	213.97	18530	-9.01	20240621	6180	172.82	20240102	18530	-9.01	20240621	5370	213.97	20231031	5.08	N	071280	500	76 억	6387098	N	N	N	N
34	20240924	160631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16140	270	2	1.70	394927320	24883	53.44	15880	16150	15520	20600	11110	15870	15871.37	41.76	35	16376	16122	15936	15682	15496	16030	15590	76	4730	500	11100	10	1	15296603	2469	27.83	2.18	12	0.16	580.00	7414.00	18530	20240621	-12.90	5370	20231031	200.56	18530	-12.90	20240621	6180	161.17	20240102	18530	-12.90	20240621	5370	200.56	20231031	5.03	N	071280	500	76 억	6387141	N	N	N	N
35	20240924	150632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16090	220	2	1.39	365727130	23071	49.55	15880	16150	15520	20600	11110	15870	15852.24	41.76	-77	16376	16122	15936	15682	15496	16030	15590	76	4730	500	11100	10	1	15296603	2461	27.74	2.17	12	0.15	580.00	7414.00	18530	20240621	-13.17	5370	20231031	199.63	18530	-13.17	20240621	6180	160.36	20240102	18530	-13.17	20240621	5370	199.63	20231031	5.03	N	071280	500	76 억	6387141	N	N	N	N
36	20240924	140631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15980	110	2	0.69	216548030	13788	29.61	15880	16000	15520	20600	11110	15870	15705.54	41.76	-2840	16376	16122	15936	15682	15496	16030	15590	76	4730	500	11100	10	1	15296603	2444	27.55	2.16	12	0.09	580.00	7414.00	18530	20240621	-13.76	5370	20231031	197.58	18530	-13.76	20240621	6180	158.58	20240102	18530	-13.76	20240621	5370	197.58	20231031	5.03	N	071280	500	76 억	6387141	N	N	N	N
37	20240924	130631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	130	2	0.82	202916970	12935	27.78	15880	16000	15520	20600	11110	15870	15687.43	41.76	-2728	16376	16122	15936	15682	15496	16030	15590	76	4730	500	11100	10	1	15296603	2447	27.59	2.16	12	0.08	580.00	7414.00	18530	20240621	-13.65	5370	20231031	197.95	18530	-13.65	20240621	6180	158.90	20240102	18530	-13.65	20240621	5370	197.95	20231031	5.03	N	071280	500	76 억	6387141	N	N	N	N
38	20240924	120630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15790	-80	5	-0.50	184422630	11770	25.28	15880	16000	15520	20600	11110	15870	15668.87	41.76	-2448	16376	16122	15936	15682	15496	16030	15590	76	4730	500	11100	10	1	15296603	2415	27.22	2.13	12	0.08	580.00	7414.00	18530	20240621	-14.79	5370	20231031	194.04	18530	-14.79	20240621	6180	155.50	20240102	18530	-14.79	20240621	5370	194.04	20231031	5.03	N	071280	500	76 억	6387141	N	N	N	N
39	20240924	110631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15550	-320	5	-2.02	142526820	9086	19.51	15880	16000	15530	20600	11110	15870	15686.42	41.76	-3705	16376	16122	15936	15682	15496	16030	15590	76	4730	500	11100	10	1	15296603	2379	26.81	2.10	12	0.06	580.00	7414.00	18530	20240621	-16.08	5370	20231031	189.57	18530	-16.08	20240621	6180	151.62	20240102	18530	-16.08	20240621	5370	189.57	20231031	5.03	N	071280	500	76 억	6387141	N	N	N	N
40	20240924	100630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15780	-90	5	-0.57	78062330	4953	10.64	15880	16000	15650	20600	11110	15870	15760.62	41.76	-2877	16376	16122	15936	15682	15496	16030	15590	76	4730	500	11100	10	1	15296603	2414	27.21	2.13	12	0.03	580.00	7414.00	18530	20240621	-14.84	5370	20231031	193.85	18530	-14.84	20240621	6180	155.34	20240102	18530	-14.84	20240621	5370	193.85	20231031	5.03	N	071280	500	76 억	6387141	N	N	N	N
41	20240924	090632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15900	30	2	0.19	4161290	262	0.56	15880	16000	15870	20600	11110	15870	15882.79	41.76	-13	16376	16122	15936	15682	15496	16030	15590	76	4730	500	11100	10	1	15296603	2432	27.41	2.14	12	0.00	580.00	7414.00	18530	20240621	-14.19	5370	20231031	196.09	18530	-14.19	20240621	6180	157.28	20240102	18530	-14.19	20240621	5370	196.09	20231031	5.03	N	071280	500	76 억	6387141	N	N	N	N
42	20240923	160629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15870	-220	5	-1.37	743157350	46551	75.73	15950	16190	15750	20900	11270	16090	15964.37	41.74	942	16770	16430	16120	15780	15470	16275	15625	76	4810	500	11260	10	1	15296603	2428	27.36	2.14	12	0.30	580.00	7414.00	18530	20240621	-14.36	5370	20231031	195.53	18530	-14.36	20240621	6180	156.80	20240102	18530	-14.36	20240621	5370	195.53	20231031	5.10	N	071280	500	76 억	6384723	N	N	N	N
43	20240923	150630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15910	-180	5	-1.12	722186230	45230	73.58	15950	16190	15750	20900	11270	16090	15966.97	41.74	1257	16770	16430	16120	15780	15470	16275	15625	76	4810	500	11260	10	1	15296603	2434	27.43	2.15	12	0.30	580.00	7414.00	18530	20240621	-14.14	5370	20231031	196.28	18530	-14.14	20240621	6180	157.44	20240102	18530	-14.14	20240621	5370	196.28	20231031	5.10	N	071280	500	76 억	6384723	N	N	N	N
44	20240923	140635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	-90	5	-0.56	698417690	43742	71.16	15950	16190	15750	20900	11270	16090	15966.75	41.74	2063	16770	16430	16120	15780	15470	16275	15625	76	4810	500	11260	10	1	15296603	2447	27.59	2.16	12	0.29	580.00	7414.00	18530	20240621	-13.65	5370	20231031	197.95	18530	-13.65	20240621	6180	158.90	20240102	18530	-13.65	20240621	5370	197.95	20231031	5.10	N	071280	500	76 억	6384723	N	N	N	N
45	20240923	130631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15890	-200	5	-1.24	557807120	34932	56.83	15950	16190	15750	20900	11270	16090	15968.37	41.74	3277	16770	16430	16120	15780	15470	16275	15625	76	4810	500	11260	10	1	15296603	2431	27.40	2.14	12	0.23	580.00	7414.00	18530	20240621	-14.25	5370	20231031	195.90	18530	-14.25	20240621	6180	157.12	20240102	18530	-14.25	20240621	5370	195.90	20231031	5.10	N	071280	500	76 억	6384723	N	N	N	N
46	20240923	120629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16050	-40	5	-0.25	494677980	30966	50.38	15950	16190	15750	20900	11270	16090	15974.88	41.74	3893	16770	16430	16120	15780	15470	16275	15625	76	4810	500	11260	10	1	15296603	2455	27.67	2.16	12	0.20	580.00	7414.00	18530	20240621	-13.38	5370	20231031	198.88	18530	-13.38	20240621	6180	159.71	20240102	18530	-13.38	20240621	5370	198.88	20231031	5.10	N	071280	500	76 억	6384723	N	N	N	N
47	20240923	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	-90	5	-0.56	384231980	24048	39.12	15950	16190	15750	20900	11270	16090	15977.71	41.74	3537	16770	16430	16120	15780	15470	16275	15625	76	4810	500	11260	10	1	15296603	2447	27.59	2.16	12	0.16	580.00	7414.00	18530	20240621	-13.65	5370	20231031	197.95	18530	-13.65	20240621	6180	158.90	20240102	18530	-13.65	20240621	5370	197.95	20231031	5.10	N	071280	500	76 억	6384723	N	N	N	N
48	20240923	100629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15950	-140	5	-0.87	215619830	13569	22.08	15950	16080	15750	20900	11270	16090	15890.62	41.74	1620	16770	16430	16120	15780	15470	16275	15625	76	4810	500	11260	10	1	15296603	2440	27.50	2.15	12	0.09	580.00	7414.00	18530	20240621	-13.92	5370	20231031	197.02	18530	-13.92	20240621	6180	158.09	20240102	18530	-13.92	20240621	5370	197.02	20231031	5.10	N	071280	500	76 억	6384723	N	N	N	N
49	20240923	090629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16080	-10	5	-0.06	31544210	1984	3.23	15950	16080	15810	20900	11270	16090	15899.30	41.74	-589	16770	16430	16120	15780	15470	16275	15625	76	4810	500	11260	10	1	15296603	2460	27.72	2.17	12	0.01	580.00	7414.00	18530	20240621	-13.22	5370	20231031	199.44	18530	-13.22	20240621	6180	160.19	20240102	18530	-13.22	20240621	5370	199.44	20231031	5.10	N	071280	500	76 억	6384723	N	N	N	N
50	20240913	160559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15990	-300	5	-1.84	1962328690	120997	74.52	16520	16690	15720	21150	11410	16290	16218.11	42.02	-28900	16830	16560	16050	15780	15270	16695	15915	76	4860	500	11400	10	1	15296603	2446	27.57	2.16	12	0.79	580.00	7414.00	18530	20240621	-13.71	5370	20231031	197.77	18530	-13.71	20240621	6180	158.74	20240102	18530	-13.71	20240621	5370	197.77	20231031	5.02	N	071280	500	76 억	6427392	N	N	N	N
51	20240913	150604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15880	-410	5	-2.52	1817600090	111982	68.97	16520	16690	15720	21150	11410	16290	16231.18	42.02	-24561	16830	16560	16050	15780	15270	16695	15915	76	4860	500	11400	10	1	15296603	2429	27.38	2.14	12	0.73	580.00	7414.00	18530	20240621	-14.30	5370	20231031	195.72	18530	-14.30	20240621	6180	156.96	20240102	18530	-14.30	20240621	5370	195.72	20231031	5.02	N	071280	500	76 억	6427392	N	N	N	N
52	20240913	140607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15800	-490	5	-3.01	1663350840	102260	62.98	16520	16690	15720	21150	11410	16290	16265.90	42.02	-22971	16830	16560	16050	15780	15270	16695	15915	76	4860	500	11400	10	1	15296603	2417	27.24	2.13	12	0.67	580.00	7414.00	18530	20240621	-14.73	5370	20231031	194.23	18530	-14.73	20240621	6180	155.66	20240102	18530	-14.73	20240621	5370	194.23	20231031	5.02	N	071280	500	76 억	6427392	N	N	N	N
53	20240913	130603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16300	10	2	0.06	1181416570	71984	44.33	16520	16690	16120	21150	11410	16290	16412.21	42.02	-21655	16830	16560	16050	15780	15270	16695	15915	76	4860	500	11400	10	1	15296603	2493	28.10	2.20	12	0.47	580.00	7414.00	18530	20240621	-12.03	5370	20231031	203.54	18530	-12.03	20240621	6180	163.75	20240102	18530	-12.03	20240621	5370	203.54	20231031	5.02	N	071280	500	76 억	6427392	N	N	N	N
54	20240913	120603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	-120	5	-0.74	1065240150	64818	39.92	16520	16690	16120	21150	11410	16290	16434.33	42.02	-23168	16830	16560	16050	15780	15270	16695	15915	76	4860	500	11400	10	1	15296603	2473	27.88	2.18	12	0.42	580.00	7414.00	18530	20240621	-12.74	5370	20231031	201.12	18530	-12.74	20240621	6180	161.65	20240102	18530	-12.74	20240621	5370	201.12	20231031	5.02	N	071280	500	76 억	6427392	N	N	N	N
55	20240913	110605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16250	-40	5	-0.25	958716690	58242	35.87	16520	16690	16120	21150	11410	16290	16460.92	42.02	-22086	16830	16560	16050	15780	15270	16695	15915	76	4860	500	11400	10	1	15296603	2486	28.02	2.19	12	0.38	580.00	7414.00	18530	20240621	-12.30	5370	20231031	202.61	18530	-12.30	20240621	6180	162.94	20240102	18530	-12.30	20240621	5370	202.61	20231031	5.02	N	071280	500	76 억	6427392	N	N	N	N
56	20240913	100605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16230	-60	5	-0.37	864485660	52438	32.29	16520	16690	16120	21150	11410	16290	16485.87	42.02	-21897	16830	16560	16050	15780	15270	16695	15915	76	4860	500	11400	10	1	15296603	2483	27.98	2.19	12	0.34	580.00	7414.00	18530	20240621	-12.41	5370	20231031	202.23	18530	-12.41	20240621	6180	162.62	20240102	18530	-12.41	20240621	5370	202.23	20231031	5.02	N	071280	500	76 억	6427392	N	N	N	N
57	20240913	090608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16360	70	2	0.43	146820520	8905	5.48	16520	16680	16350	21150	11410	16290	16487.45	42.02	-4452	16830	16560	16050	15780	15270	16695	15915	76	4860	500	11400	10	1	15296603	2503	28.21	2.21	12	0.06	580.00	7414.00	18530	20240621	-11.71	5370	20231031	204.66	18530	-11.71	20240621	6180	164.72	20240102	18530	-11.71	20240621	5370	204.66	20231031	5.02	N	071280	500	76 억	6427392	N	N	N	N
58	20240912	160557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16290	440	2	2.78	2582831240	160494	56.81	15800	16320	15540	20600	11100	15850	16092.38	42.05	-5326	17723	16786	15413	14476	13103	17255	14945	76	4750	500	11090	10	1	15296603	2492	28.09	2.20	12	1.05	580.00	7414.00	18530	20240621	-12.09	5370	20231031	203.35	18530	-12.09	20240621	6180	163.59	20240102	18530	-12.09	20240621	5370	203.35	20231031	5.01	N	071280	500	76 억	6432793	N	N	N	N
59	20240912	150602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16100	250	2	1.58	2433756940	151311	53.56	15800	16320	15540	20600	11100	15850	16084.47	42.05	-3917	17723	16786	15413	14476	13103	17255	14945	76	4750	500	11090	10	1	15296603	2463	27.76	2.17	12	0.99	580.00	7414.00	18530	20240621	-13.11	5370	20231031	199.81	18530	-13.11	20240621	6180	160.52	20240102	18530	-13.11	20240621	5370	199.81	20231031	5.01	N	071280	500	76 억	6432793	N	N	N	N
60	20240912	140604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	150	2	0.95	2175875800	135286	47.89	15800	16320	15540	20600	11100	15850	16083.53	42.05	-4967	17723	16786	15413	14476	13103	17255	14945	76	4750	500	11090	10	1	15296603	2447	27.59	2.16	12	0.88	580.00	7414.00	18530	20240621	-13.65	5370	20231031	197.95	18530	-13.65	20240621	6180	158.90	20240102	18530	-13.65	20240621	5370	197.95	20231031	5.01	N	071280	500	76 억	6432793	N	N	N	N
61	20240912	130602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16010	160	2	1.01	2105639970	130902	46.34	15800	16320	15540	20600	11100	15850	16085.62	42.05	-4447	17723	16786	15413	14476	13103	17255	14945	76	4750	500	11090	10	1	15296603	2449	27.60	2.16	12	0.86	580.00	7414.00	18530	20240621	-13.60	5370	20231031	198.14	18530	-13.60	20240621	6180	159.06	20240102	18530	-13.60	20240621	5370	198.14	20231031	5.01	N	071280	500	76 억	6432793	N	N	N	N
62	20240912	120601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16250	400	2	2.52	1982627990	123253	43.63	15800	16320	15540	20600	11100	15850	16085.84	42.05	-7072	17723	16786	15413	14476	13103	17255	14945	76	4750	500	11090	10	1	15296603	2486	28.02	2.19	12	0.81	580.00	7414.00	18530	20240621	-12.30	5370	20231031	202.61	18530	-12.30	20240621	6180	162.94	20240102	18530	-12.30	20240621	5370	202.61	20231031	5.01	N	071280	500	76 억	6432793	N	N	N	N
63	20240912	110559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	150	2	0.95	1321628500	82505	29.21	15800	16280	15540	20600	11100	15850	16018.77	42.05	-9466	17723	16786	15413	14476	13103	17255	14945	76	4750	500	11090	10	1	15296603	2447	27.59	2.16	12	0.54	580.00	7414.00	18530	20240621	-13.65	5370	20231031	197.95	18530	-13.65	20240621	6180	158.90	20240102	18530	-13.65	20240621	5370	197.95	20231031	5.01	N	071280	500	76 억	6432793	N	N	N	N
64	20240912	100600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16090	240	2	1.51	1012685850	63223	22.38	15800	16280	15540	20600	11100	15850	16017.68	42.05	-11355	17723	16786	15413	14476	13103	17255	14945	76	4750	500	11090	10	1	15296603	2461	27.74	2.17	12	0.41	580.00	7414.00	18530	20240621	-13.17	5370	20231031	199.63	18530	-13.17	20240621	6180	160.36	20240102	18530	-13.17	20240621	5370	199.63	20231031	5.01	N	071280	500	76 억	6432793	N	N	N	N
65	20240912	090600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15820	-30	5	-0.19	109416670	6946	2.46	15800	15970	15540	20600	11100	15850	15752.47	42.05	-1376	17723	16786	15413	14476	13103	17255	14945	76	4750	500	11090	10	1	15296603	2420	27.28	2.13	12	0.05	580.00	7414.00	18530	20240621	-14.62	5370	20231031	194.60	18530	-14.62	20240621	6180	155.99	20240102	18530	-14.62	20240621	5370	194.60	20231031	5.01	N	071280	500	76 억	6432793	N	N	N	N
66	20240911	160548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15850	1750	2	12.41	4358968290	281914	482.96	14100	16350	14040	18330	9870	14100	15461.30	41.89	25798	14720	14410	14070	13760	13420	14565	13915	76	4230	500	9870	10	1	15296603	2425	27.33	2.14	12	1.84	580.00	7414.00	18530	20240621	-14.46	5370	20231031	195.16	18530	-14.46	20240621	6180	156.47	20240102	18530	-14.46	20240621	5370	195.16	20231031	5.07	N	071280	500	76 억	6407086	N	N	N	N
67	20240911	150552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	1460	2	10.35	4146093050	268373	459.76	14100	16350	14040	18330	9870	14100	15448.99	41.89	24758	14720	14410	14070	13760	13420	14565	13915	76	4230	500	9870	10	1	15296603	2380	26.83	2.10	12	1.75	580.00	7414.00	18530	20240621	-16.03	5370	20231031	189.76	18530	-16.03	20240621	6180	151.78	20240102	18530	-16.03	20240621	5370	189.76	20231031	5.07	N	071280	500	76 억	6407086	N	N	N	N
68	20240911	140552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15610	1510	2	10.71	3913314940	253349	434.02	14100	16350	14040	18330	9870	14100	15446.34	41.89	16612	14720	14410	14070	13760	13420	14565	13915	76	4230	500	9870	10	1	15296603	2388	26.91	2.11	12	1.66	580.00	7414.00	18530	20240621	-15.76	5370	20231031	190.69	18530	-15.76	20240621	6180	152.59	20240102	18530	-15.76	20240621	5370	190.69	20231031	5.07	N	071280	500	76 억	6407086	N	N	N	N
69	20240911	130551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	1900	2	13.48	3552087630	230518	394.91	14100	16350	14040	18330	9870	14100	15409.16	41.89	24908	14720	14410	14070	13760	13420	14565	13915	76	4230	500	9870	10	1	15296603	2447	27.59	2.16	12	1.51	580.00	7414.00	18530	20240621	-13.65	5370	20231031	197.95	18530	-13.65	20240621	6180	158.90	20240102	18530	-13.65	20240621	5370	197.95	20231031	5.07	N	071280	500	76 억	6407086	N	N	N	N
70	20240911	120554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15900	1800	2	12.77	1979274050	132426	226.87	14100	15920	14040	18330	9870	14100	14946.26	41.89	1883	14720	14410	14070	13760	13420	14565	13915	76	4230	500	9870	10	1	15296603	2432	27.41	2.14	12	0.87	580.00	7414.00	18530	20240621	-14.19	5370	20231031	196.09	18530	-14.19	20240621	6180	157.28	20240102	18530	-14.19	20240621	5370	196.09	20231031	5.07	N	071280	500	76 억	6407086	N	N	N	N
71	20240911	110547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14790	690	2	4.89	786290330	54618	93.57	14100	14950	14040	18330	9870	14100	14396.18	41.89	-473	14720	14410	14070	13760	13420	14565	13915	76	4230	500	9870	10	1	15296603	2262	25.50	1.99	12	0.36	580.00	7414.00	18530	20240621	-20.18	5370	20231031	175.42	18530	-20.18	20240621	6180	139.32	20240102	18530	-20.18	20240621	5370	175.42	20231031	5.07	N	071280	500	76 억	6407086	N	N	N	N
72	20240911	100547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14070	-30	5	-0.21	108077660	7636	13.08	14100	14350	14070	18330	9870	14100	14153.70	41.89	-3668	14720	14410	14070	13760	13420	14565	13915	76	4230	500	9870	10	1	15296603	2152	24.26	1.90	12	0.05	580.00	7414.00	18530	20240621	-24.07	5370	20231031	162.01	18530	-24.07	20240621	6180	127.67	20240102	18530	-24.07	20240621	5370	162.01	20231031	5.07	N	071280	500	76 억	6407086	N	N	N	N
73	20240911	090556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	-10	5	-0.07	10998600	779	1.33	14100	14200	14090	18330	9870	14100	14118.87	41.89	275	14720	14410	14070	13760	13420	14565	13915	76	4230	500	9870	10	1	15296603	2155	24.29	1.90	12	0.01	580.00	7414.00	18530	20240621	-23.96	5370	20231031	162.38	18530	-23.96	20240621	6180	127.99	20240102	18530	-23.96	20240621	5370	162.38	20231031	5.07	N	071280	500	76 억	6407086	N	N	N	N
74	20240910	160549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	340	2	2.47	824934490	58338	109.10	13800	14380	13730	17880	9640	13760	14140.64	41.91	-3120	14126	13942	13666	13482	13206	14035	13575	76	4120	500	9630	10	1	15296603	2157	24.31	1.90	12	0.38	580.00	7414.00	18530	20240621	-23.91	5370	20231031	162.57	18530	-23.91	20240621	6180	128.16	20240102	18530	-23.91	20240621	5370	162.57	20231031	5.13	N	071280	500	76 억	6410722	N	N	N	N
75	20240910	150553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	340	2	2.47	800984120	56639	105.92	13800	14380	13730	17880	9640	13760	14141.92	41.91	-2509	14126	13942	13666	13482	13206	14035	13575	76	4120	500	9630	10	1	15296603	2157	24.31	1.90	12	0.37	580.00	7414.00	18530	20240621	-23.91	5370	20231031	162.57	18530	-23.91	20240621	6180	128.16	20240102	18530	-23.91	20240621	5370	162.57	20231031	5.13	N	071280	500	76 억	6410722	N	N	N	N
76	20240910	140549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	340	2	2.47	735786330	52004	97.25	13800	14380	13730	17880	9640	13760	14148.65	41.91	-351	14126	13942	13666	13482	13206	14035	13575	76	4120	500	9630	10	1	15296603	2157	24.31	1.90	12	0.34	580.00	7414.00	18530	20240621	-23.91	5370	20231031	162.57	18530	-23.91	20240621	6180	128.16	20240102	18530	-23.91	20240621	5370	162.57	20231031	5.13	N	071280	500	76 억	6410722	N	N	N	N
77	20240910	130549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	440	2	3.20	674785250	47681	89.17	13800	14380	13730	17880	9640	13760	14152.08	41.91	863	14126	13942	13666	13482	13206	14035	13575	76	4120	500	9630	10	1	15296603	2172	24.48	1.92	12	0.31	580.00	7414.00	18530	20240621	-23.37	5370	20231031	164.43	18530	-23.37	20240621	6180	129.77	20240102	18530	-23.37	20240621	5370	164.43	20231031	5.13	N	071280	500	76 억	6410722	N	N	N	N
78	20240910	120549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14210	450	2	3.27	638000280	45096	84.33	13800	14380	13730	17880	9640	13760	14147.60	41.91	1468	14126	13942	13666	13482	13206	14035	13575	76	4120	500	9630	10	1	15296603	2174	24.50	1.92	12	0.29	580.00	7414.00	18530	20240621	-23.31	5370	20231031	164.62	18530	-23.31	20240621	6180	129.94	20240102	18530	-23.31	20240621	5370	164.62	20231031	5.13	N	071280	500	76 억	6410722	N	N	N	N
79	20240910	110548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14240	480	2	3.49	612880320	43323	81.02	13800	14380	13730	17880	9640	13760	14146.77	41.91	1679	14126	13942	13666	13482	13206	14035	13575	76	4120	500	9630	10	1	15296603	2178	24.55	1.92	12	0.28	580.00	7414.00	18530	20240621	-23.15	5370	20231031	165.18	18530	-23.15	20240621	6180	130.42	20240102	18530	-23.15	20240621	5370	165.18	20231031	5.13	N	071280	500	76 억	6410722	N	N	N	N
80	20240910	100551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	340	2	2.47	480664100	33950	63.49	13800	14380	13730	17880	9640	13760	14158.00	41.91	-187	14126	13942	13666	13482	13206	14035	13575	76	4120	500	9630	10	1	15296603	2157	24.31	1.90	12	0.22	580.00	7414.00	18530	20240621	-23.91	5370	20231031	162.57	18530	-23.91	20240621	6180	128.16	20240102	18530	-23.91	20240621	5370	162.57	20231031	5.13	N	071280	500	76 억	6410722	N	N	N	N
81	20240910	090549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13760	0	3	0.00	22111660	1606	3.00	13800	13850	13750	17880	9640	13760	13768.16	41.91	13	14126	13942	13666	13482	13206	14035	13575	76	4120	500	9630	10	1	15296603	2105	23.72	1.86	12	0.01	580.00	7414.00	18530	20240621	-25.74	5370	20231031	156.24	18530	-25.74	20240621	6180	122.65	20240102	18530	-25.74	20240621	5370	156.24	20231031	5.13	N	071280	500	76 억	6410722	N	N	N	N
82	20240909	160538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13760	20	2	0.15	729579450	53473	150.09	13740	13850	13390	17860	9620	13740	13643.67	41.98	-10709	14266	14002	13506	13242	12746	14135	13375	76	4120	500	9610	10	1	15296603	2105	23.72	1.86	12	0.35	580.00	7414.00	18530	20240621	-25.74	5370	20231031	156.24	18530	-25.74	20240621	6180	122.65	20240102	18530	-25.74	20240621	5370	156.24	20231031	5.12	N	071280	500	76 억	6421848	N	N	N	N
83	20240909	150542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13700	-40	5	-0.29	603134340	44251	124.21	13740	13850	13390	17860	9620	13740	13629.85	41.98	-4717	14266	14002	13506	13242	12746	14135	13375	76	4120	500	9610	10	1	15296603	2096	23.62	1.85	12	0.29	580.00	7414.00	18530	20240621	-26.07	5370	20231031	155.12	18530	-26.07	20240621	6180	121.68	20240102	18530	-26.07	20240621	5370	155.12	20231031	5.12	N	071280	500	76 억	6421848	N	N	N	N
84	20240909	140546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13790	50	2	0.36	424510450	31159	87.46	13740	13850	13390	17860	9620	13740	13624.01	41.98	1885	14266	14002	13506	13242	12746	14135	13375	76	4120	500	9610	10	1	15296603	2109	23.78	1.86	12	0.20	580.00	7414.00	18530	20240621	-25.58	5370	20231031	156.80	18530	-25.58	20240621	6180	123.14	20240102	18530	-25.58	20240621	5370	156.80	20231031	5.12	N	071280	500	76 억	6421848	N	N	N	N
85	20240909	130543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13630	-110	5	-0.80	253012940	18661	52.38	13740	13780	13390	17860	9620	13740	13558.38	41.98	-5532	14266	14002	13506	13242	12746	14135	13375	76	4120	500	9610	10	1	15296603	2085	23.50	1.84	12	0.12	580.00	7414.00	18530	20240621	-26.44	5370	20231031	153.82	18530	-26.44	20240621	6180	120.55	20240102	18530	-26.44	20240621	5370	153.82	20231031	5.12	N	071280	500	76 억	6421848	N	N	N	N
86	20240909	120540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13530	-210	5	-1.53	184384320	13620	38.23	13740	13780	13390	17860	9620	13740	13537.76	41.98	-7180	14266	14002	13506	13242	12746	14135	13375	76	4120	500	9610	10	1	15296603	2070	23.33	1.82	12	0.09	580.00	7414.00	18530	20240621	-26.98	5370	20231031	151.96	18530	-26.98	20240621	6180	118.93	20240102	18530	-26.98	20240621	5370	151.96	20231031	5.12	N	071280	500	76 억	6421848	N	N	N	N
87	20240909	110541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13540	-200	5	-1.46	152693670	11284	31.67	13740	13780	13390	17860	9620	13740	13531.87	41.98	-6513	14266	14002	13506	13242	12746	14135	13375	76	4120	500	9610	10	1	15296603	2071	23.34	1.83	12	0.07	580.00	7414.00	18530	20240621	-26.93	5370	20231031	152.14	18530	-26.93	20240621	6180	119.09	20240102	18530	-26.93	20240621	5370	152.14	20231031	5.12	N	071280	500	76 억	6421848	N	N	N	N
88	20240909	100545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13600	-140	5	-1.02	97296860	7171	20.13	13740	13780	13390	17860	9620	13740	13568.10	41.98	-3505	14266	14002	13506	13242	12746	14135	13375	76	4120	500	9610	10	1	15296603	2080	23.45	1.83	12	0.05	580.00	7414.00	18530	20240621	-26.61	5370	20231031	153.26	18530	-26.61	20240621	6180	120.06	20240102	18530	-26.61	20240621	5370	153.26	20231031	5.12	N	071280	500	76 억	6421848	N	N	N	N
89	20240909	090540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13490	-250	5	-1.82	26471580	1934	5.43	13740	13780	13490	17860	9620	13740	13687.48	41.98	-1618	14266	14002	13506	13242	12746	14135	13375	76	4120	500	9610	10	1	15296603	2064	23.26	1.82	12	0.01	580.00	7414.00	18530	20240621	-27.20	5370	20231031	151.21	18530	-27.20	20240621	6180	118.28	20240102	18530	-27.20	20240621	5370	151.21	20231031	5.12	N	071280	500	76 억	6421848	N	N	N	N
90	20240906	160533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13740	90	2	0.66	478595440	35621	61.53	13650	13770	13010	17740	9560	13650	13434.40	42.05	-9870	14256	13952	13656	13352	13056	13805	13205	76	4090	500	9550	10	1	15296603	2102	23.69	1.85	12	0.23	580.00	7414.00	18530	20240621	-25.85	5370	20231031	155.87	18530	-25.85	20240621	6180	122.33	20240102	18530	-25.85	20240621	5370	155.87	20231031	5.18	N	071280	500	76 억	6431904	N	N	N	N
91	20240906	150542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13610	-40	5	-0.29	400431380	29906	51.66	13650	13660	13010	17740	9560	13650	13389.67	42.05	-9054	14256	13952	13656	13352	13056	13805	13205	76	4090	500	9550	10	1	15296603	2082	23.47	1.84	12	0.20	580.00	7414.00	18530	20240621	-26.55	5370	20231031	153.45	18530	-26.55	20240621	6180	120.23	20240102	18530	-26.55	20240621	5370	153.45	20231031	5.18	N	071280	500	76 억	6431904	N	N	N	N
92	20240906	140544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13500	-150	5	-1.10	327621450	24528	42.37	13650	13650	13010	17740	9560	13650	13357.04	42.05	-9140	14256	13952	13656	13352	13056	13805	13205	76	4090	500	9550	10	1	15296603	2065	23.28	1.82	12	0.16	580.00	7414.00	18530	20240621	-27.15	5370	20231031	151.40	18530	-27.15	20240621	6180	118.45	20240102	18530	-27.15	20240621	5370	151.40	20231031	5.18	N	071280	500	76 억	6431904	N	N	N	N
93	20240906	130541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	-100	5	-0.73	275841390	20676	35.72	13650	13650	13010	17740	9560	13650	13341.14	42.05	-7274	14256	13952	13656	13352	13056	13805	13205	76	4090	500	9550	10	1	15296603	2073	23.36	1.83	12	0.14	580.00	7414.00	18530	20240621	-26.88	5370	20231031	152.33	18530	-26.88	20240621	6180	119.26	20240102	18530	-26.88	20240621	5370	152.33	20231031	5.18	N	071280	500	76 억	6431904	N	N	N	N
94	20240906	120542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	-180	5	-1.32	250393610	18791	32.46	13650	13650	13010	17740	9560	13650	13325.19	42.05	-6584	14256	13952	13656	13352	13056	13805	13205	76	4090	500	9550	10	1	15296603	2060	23.22	1.82	12	0.12	580.00	7414.00	18530	20240621	-27.31	5370	20231031	150.84	18530	-27.31	20240621	6180	117.96	20240102	18530	-27.31	20240621	5370	150.84	20231031	5.18	N	071280	500	76 억	6431904	N	N	N	N
95	20240906	110544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13570	-80	5	-0.59	192294120	14497	25.04	13650	13650	13010	17740	9560	13650	13264.41	42.05	-4778	14256	13952	13656	13352	13056	13805	13205	76	4090	500	9550	10	1	15296603	2076	23.40	1.83	12	0.09	580.00	7414.00	18530	20240621	-26.77	5370	20231031	152.70	18530	-26.77	20240621	6180	119.58	20240102	18530	-26.77	20240621	5370	152.70	20231031	5.18	N	071280	500	76 억	6431904	N	N	N	N
96	20240906	100540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13210	-440	5	-3.22	115501680	8746	15.11	13650	13650	13010	17740	9560	13650	13206.23	42.05	-4444	14256	13952	13656	13352	13056	13805	13205	76	4090	500	9550	10	1	15296603	2021	22.78	1.78	12	0.06	580.00	7414.00	18530	20240621	-28.71	5370	20231031	146.00	18530	-28.71	20240621	6180	113.75	20240102	18530	-28.71	20240621	5370	146.00	20231031	5.18	N	071280	500	76 억	6431904	N	N	N	N
97	20240906	090543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	0	3	0.00	13650	1	0.00	13650	13650	13650	17740	9560	13650	13650.00	42.05	0	14256	13952	13656	13352	13056	13805	13205	76	4090	500	9550	10	1	15296603	2088	23.53	1.84	12	0.00	580.00	7414.00	18530	20240621	-26.34	5370	20231031	154.19	18530	-26.34	20240621	6180	120.87	20240102	18530	-26.34	20240621	5370	154.19	20231031	5.18	N	071280	500	76 억	6431904	N	N	N	N
98	20240905	160533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	-60	5	-0.44	790489890	57888	98.16	13830	13960	13360	17820	9600	13710	13655.51	42.16	-16905	14863	14286	13273	12696	11683	14575	12985	76	4110	500	9590	10	1	15296603	2088	23.53	1.84	12	0.38	580.00	7414.00	18530	20240621	-26.34	5370	20231031	154.19	18530	-26.34	20240621	6180	120.87	20240102	18530	-26.34	20240621	5370	154.19	20231031	5.19	N	071280	500	76 억	6449677	N	N	N	N
99	20240905	150541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13490	-220	5	-1.60	753240250	55157	93.53	13830	13960	13360	17820	9600	13710	13656.29	42.16	-14780	14863	14286	13273	12696	11683	14575	12985	76	4110	500	9590	10	1	15296603	2064	23.26	1.82	12	0.36	580.00	7414.00	18530	20240621	-27.20	5370	20231031	151.21	18530	-27.20	20240621	6180	118.28	20240102	18530	-27.20	20240621	5370	151.21	20231031	5.19	N	071280	500	76 억	6449677	N	N	N	N
100	20240905	140538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13490	-220	5	-1.60	645266680	47250	80.12	13830	13960	13360	17820	9600	13710	13656.44	42.16	-13216	14863	14286	13273	12696	11683	14575	12985	76	4110	500	9590	10	1	15296603	2064	23.26	1.82	12	0.31	580.00	7414.00	18530	20240621	-27.20	5370	20231031	151.21	18530	-27.20	20240621	6180	118.28	20240102	18530	-27.20	20240621	5370	151.21	20231031	5.19	N	071280	500	76 억	6449677	N	N	N	N
101	20240905	130542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	-160	5	-1.17	593226510	43402	73.60	13830	13960	13360	17820	9600	13710	13668.18	42.16	-13698	14863	14286	13273	12696	11683	14575	12985	76	4110	500	9590	10	1	15296603	2073	23.36	1.83	12	0.28	580.00	7414.00	18530	20240621	-26.88	5370	20231031	152.33	18530	-26.88	20240621	6180	119.26	20240102	18530	-26.88	20240621	5370	152.33	20231031	5.19	N	071280	500	76 억	6449677	N	N	N	N
102	20240905	120537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	-260	5	-1.90	564286240	41268	69.98	13830	13960	13360	17820	9600	13710	13673.70	42.16	-13842	14863	14286	13273	12696	11683	14575	12985	76	4110	500	9590	10	1	15296603	2057	23.19	1.81	12	0.27	580.00	7414.00	18530	20240621	-27.42	5370	20231031	150.47	18530	-27.42	20240621	6180	117.64	20240102	18530	-27.42	20240621	5370	150.47	20231031	5.19	N	071280	500	76 억	6449677	N	N	N	N
103	20240905	110534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13520	-190	5	-1.39	482996900	35234	59.74	13830	13960	13410	17820	9600	13710	13708.26	42.16	-11965	14863	14286	13273	12696	11683	14575	12985	76	4110	500	9590	10	1	15296603	2068	23.31	1.82	12	0.23	580.00	7414.00	18530	20240621	-27.04	5370	20231031	151.77	18530	-27.04	20240621	6180	118.77	20240102	18530	-27.04	20240621	5370	151.77	20231031	5.19	N	071280	500	76 억	6449677	N	N	N	N
104	20240905	100535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13750	40	2	0.29	362199480	26372	44.72	13830	13960	13500	17820	9600	13710	13734.24	42.16	-6353	14863	14286	13273	12696	11683	14575	12985	76	4110	500	9590	10	1	15296603	2103	23.71	1.85	12	0.17	580.00	7414.00	18530	20240621	-25.80	5370	20231031	156.05	18530	-25.80	20240621	6180	122.49	20240102	18530	-25.80	20240621	5370	156.05	20231031	5.19	N	071280	500	76 억	6449677	N	N	N	N
105	20240905	090541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13900	190	2	1.39	114699170	8381	14.21	13830	13930	13500	17820	9600	13710	13685.62	42.16	365	14863	14286	13273	12696	11683	14575	12985	76	4110	500	9590	10	1	15296603	2126	23.97	1.87	12	0.05	580.00	7414.00	18530	20240621	-24.99	5370	20231031	158.85	18530	-24.99	20240621	6180	124.92	20240102	18530	-24.99	20240621	5370	158.85	20231031	5.19	N	071280	500	76 억	6449677	N	N	N	N
106	20240904	160528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13710	260	2	1.93	788102670	58971	173.87	12980	13850	12260	17480	9420	13450	13364.07	42.13	5576	13850	13650	13400	13200	12950	13750	13300	76	4030	500	9410	10	1	15296603	2097	23.64	1.85	12	0.39	580.00	7414.00	18530	20240621	-26.01	5370	20231031	155.31	18530	-26.01	20240621	6180	121.84	20240102	18530	-26.01	20240621	5370	155.31	20231031	5.19	N	071280	500	76 억	6444995	N	N	N	N
107	20240904	150532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	100	2	0.74	699442890	52503	154.80	12980	13740	12260	17480	9420	13450	13321.96	42.13	7965	13850	13650	13400	13200	12950	13750	13300	76	4030	500	9410	10	1	15296603	2073	23.36	1.83	12	0.34	580.00	7414.00	18530	20240621	-26.88	5370	20231031	152.33	18530	-26.88	20240621	6180	119.26	20240102	18530	-26.88	20240621	5370	152.33	20231031	5.19	N	071280	500	76 억	6444995	N	N	N	N
108	20240904	140534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13580	130	2	0.97	657046010	49378	145.59	12980	13740	12260	17480	9420	13450	13306.45	42.13	8184	13850	13650	13400	13200	12950	13750	13300	76	4030	500	9410	10	1	15296603	2077	23.41	1.83	12	0.32	580.00	7414.00	18530	20240621	-26.71	5370	20231031	152.89	18530	-26.71	20240621	6180	119.74	20240102	18530	-26.71	20240621	5370	152.89	20231031	5.19	N	071280	500	76 억	6444995	N	N	N	N
109	20240904	130533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13310	-140	5	-1.04	590118360	44414	130.95	12980	13740	12260	17480	9420	13450	13286.76	42.13	5317	13850	13650	13400	13200	12950	13750	13300	76	4030	500	9410	10	1	15296603	2036	22.95	1.80	12	0.29	580.00	7414.00	18530	20240621	-28.17	5370	20231031	147.86	18530	-28.17	20240621	6180	115.37	20240102	18530	-28.17	20240621	5370	147.86	20231031	5.19	N	071280	500	76 억	6444995	N	N	N	N
110	20240904	120530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13540	90	2	0.67	432642150	32709	96.44	12980	13740	12260	17480	9420	13450	13227.01	42.13	3744	13850	13650	13400	13200	12950	13750	13300	76	4030	500	9410	10	1	15296603	2071	23.34	1.83	12	0.21	580.00	7414.00	18530	20240621	-26.93	5370	20231031	152.14	18530	-26.93	20240621	6180	119.09	20240102	18530	-26.93	20240621	5370	152.14	20231031	5.19	N	071280	500	76 억	6444995	N	N	N	N
111	20240904	110529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	-30	5	-0.22	415160650	31410	92.61	12980	13740	12260	17480	9420	13450	13217.47	42.13	3600	13850	13650	13400	13200	12950	13750	13300	76	4030	500	9410	10	1	15296603	2053	23.14	1.81	12	0.21	580.00	7414.00	18530	20240621	-27.58	5370	20231031	149.91	18530	-27.58	20240621	6180	117.15	20240102	18530	-27.58	20240621	5370	149.91	20231031	5.19	N	071280	500	76 억	6444995	N	N	N	N
112	20240904	100532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13340	-110	5	-0.82	279841330	21416	63.14	12980	13430	12260	17480	9420	13450	13066.93	42.13	1414	13850	13650	13400	13200	12950	13750	13300	76	4030	500	9410	10	1	15296603	2041	23.00	1.80	12	0.14	580.00	7414.00	18530	20240621	-28.01	5370	20231031	148.42	18530	-28.01	20240621	6180	115.86	20240102	18530	-28.01	20240621	5370	148.42	20231031	5.19	N	071280	500	76 억	6444995	N	N	N	N
113	20240904	090531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12920	-530	5	-3.94	45955940	3633	10.71	12980	13040	12260	17480	9420	13450	12649.58	42.13	559	13850	13650	13400	13200	12950	13750	13300	76	4030	500	9410	10	1	15296603	1976	22.28	1.74	12	0.02	580.00	7414.00	18530	20240621	-30.28	5370	20231031	140.60	18530	-30.28	20240621	6180	109.06	20240102	18530	-30.28	20240621	5370	140.60	20231031	5.19	N	071280	500	76 억	6444995	N	N	N	N
114	20240903	160525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	60	2	0.45	451253730	33912	48.20	13390	13600	13150	17400	9380	13390	13306.61	42.08	8785	13843	13616	13363	13136	12883	13490	13010	76	4010	500	9370	10	1	15296603	2057	23.19	1.81	12	0.22	580.00	7414.00	18530	20240621	-27.42	5370	20231031	150.47	18530	-27.42	20240621	6180	117.64	20240102	18530	-27.42	20240621	5370	150.47	20231031	5.19	N	071280	500	76 억	6436100	N	N	N	N
115	20240903	150529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13390	0	3	0.00	440283530	33095	47.04	13390	13600	13150	17400	9380	13390	13303.63	42.08	8570	13843	13616	13363	13136	12883	13490	13010	76	4010	500	9370	10	1	15296603	2048	23.09	1.81	12	0.22	580.00	7414.00	18530	20240621	-27.74	5370	20231031	149.35	18530	-27.74	20240621	6180	116.67	20240102	18530	-27.74	20240621	5370	149.35	20231031	5.19	N	071280	500	76 억	6436100	N	N	N	N
116	20240903	140530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13300	-90	5	-0.67	332047760	25017	35.56	13390	13410	13150	17400	9380	13390	13272.88	42.08	4715	13843	13616	13363	13136	12883	13490	13010	76	4010	500	9370	10	1	15296603	2034	22.93	1.79	12	0.16	580.00	7414.00	18530	20240621	-28.22	5370	20231031	147.67	18530	-28.22	20240621	6180	115.21	20240102	18530	-28.22	20240621	5370	147.67	20231031	5.19	N	071280	500	76 억	6436100	N	N	N	N
117	20240903	130529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13260	-130	5	-0.97	281920970	21236	30.19	13390	13410	13150	17400	9380	13390	13275.62	42.08	4284	13843	13616	13363	13136	12883	13490	13010	76	4010	500	9370	10	1	15296603	2028	22.86	1.79	12	0.14	580.00	7414.00	18530	20240621	-28.44	5370	20231031	146.93	18530	-28.44	20240621	6180	114.56	20240102	18530	-28.44	20240621	5370	146.93	20231031	5.19	N	071280	500	76 억	6436100	N	N	N	N
118	20240903	120523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13320	-70	5	-0.52	190424740	14331	20.37	13390	13410	13150	17400	9380	13390	13287.61	42.08	3481	13843	13616	13363	13136	12883	13490	13010	76	4010	500	9370	10	1	15296603	2038	22.97	1.80	12	0.09	580.00	7414.00	18530	20240621	-28.12	5370	20231031	148.04	18530	-28.12	20240621	6180	115.53	20240102	18530	-28.12	20240621	5370	148.04	20231031	5.19	N	071280	500	76 억	6436100	N	N	N	N
119	20240903	110521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13340	-50	5	-0.37	175035180	13177	18.73	13390	13410	13150	17400	9380	13390	13283.39	42.08	2946	13843	13616	13363	13136	12883	13490	13010	76	4010	500	9370	10	1	15296603	2041	23.00	1.80	12	0.09	580.00	7414.00	18530	20240621	-28.01	5370	20231031	148.42	18530	-28.01	20240621	6180	115.86	20240102	18530	-28.01	20240621	5370	148.42	20231031	5.19	N	071280	500	76 억	6436100	N	N	N	N
120	20240903	100521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13210	-180	5	-1.34	119440880	8974	12.76	13390	13410	13210	17400	9380	13390	13309.66	42.08	1176	13843	13616	13363	13136	12883	13490	13010	76	4010	500	9370	10	1	15296603	2021	22.78	1.78	12	0.06	580.00	7414.00	18530	20240621	-28.71	5370	20231031	146.00	18530	-28.71	20240621	6180	113.75	20240102	18530	-28.71	20240621	5370	146.00	20231031	5.19	N	071280	500	76 억	6436100	N	N	N	N
121	20240903	090522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13390	0	3	0.00	763230	57	0.08	13390	13390	13390	17400	9380	13390	13390.00	42.08	11	13843	13616	13363	13136	12883	13490	13010	76	4010	500	9370	10	1	15296603	2048	23.09	1.81	12	0.00	580.00	7414.00	18530	20240621	-27.74	5370	20231031	149.35	18530	-27.74	20240621	6180	116.67	20240102	18530	-27.74	20240621	5370	149.35	20231031	5.19	N	071280	500	76 억	6436100	N	N	N	N
122	20240902	160518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13390	-260	5	-1.90	545171780	41051	177.72	13590	13590	13110	17740	9560	13650	13280.35	42.07	523	13963	13806	13533	13376	13103	13885	13455	76	4090	500	9550	10	1	15296603	2048	23.09	1.81	12	0.27	580.00	7414.00	18530	20240621	-27.74	5370	20231031	149.35	18530	-27.74	20240621	6180	116.67	20240102	18530	-27.74	20240621	5370	149.35	20231031	5.35	N	071280	500	76 억	6434590	N	N	N	N
123	20240902	150526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13130	-520	5	-3.81	410308710	30923	133.87	13590	13590	13130	17740	9560	13650	13268.72	42.07	1168	13963	13806	13533	13376	13103	13885	13455	76	4090	500	9550	10	1	15296603	2008	22.64	1.77	12	0.20	580.00	7414.00	18530	20240621	-29.14	5370	20231031	144.51	18530	-29.14	20240621	6180	112.46	20240102	18530	-29.14	20240621	5370	144.51	20231031	5.35	N	071280	500	76 억	6434590	N	N	N	N
124	20240902	140525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13390	-260	5	-1.90	333152530	25101	108.67	13590	13590	13140	17740	9560	13650	13272.48	42.07	2679	13963	13806	13533	13376	13103	13885	13455	76	4090	500	9550	10	1	15296603	2048	23.09	1.81	12	0.16	580.00	7414.00	18530	20240621	-27.74	5370	20231031	149.35	18530	-27.74	20240621	6180	116.67	20240102	18530	-27.74	20240621	5370	149.35	20231031	5.35	N	071280	500	76 억	6434590	N	N	N	N
125	20240902	130521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13300	-350	5	-2.56	317873580	23959	103.72	13590	13590	13140	17740	9560	13650	13267.40	42.07	2793	13963	13806	13533	13376	13103	13885	13455	76	4090	500	9550	10	1	15296603	2034	22.93	1.79	12	0.16	580.00	7414.00	18530	20240621	-28.22	5370	20231031	147.67	18530	-28.22	20240621	6180	115.21	20240102	18530	-28.22	20240621	5370	147.67	20231031	5.35	N	071280	500	76 억	6434590	N	N	N	N
126	20240902	120525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13260	-390	5	-2.86	277765850	20939	90.65	13590	13590	13140	17740	9560	13650	13265.48	42.07	2628	13963	13806	13533	13376	13103	13885	13455	76	4090	500	9550	10	1	15296603	2028	22.86	1.79	12	0.14	580.00	7414.00	18530	20240621	-28.44	5370	20231031	146.93	18530	-28.44	20240621	6180	114.56	20240102	18530	-28.44	20240621	5370	146.93	20231031	5.35	N	071280	500	76 억	6434590	N	N	N	N
127	20240902	110521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13150	-500	5	-3.66	268106220	20208	87.48	13590	13590	13140	17740	9560	13650	13267.33	42.07	2955	13963	13806	13533	13376	13103	13885	13455	76	4090	500	9550	10	1	15296603	2012	22.67	1.77	12	0.13	580.00	7414.00	18530	20240621	-29.03	5370	20231031	144.88	18530	-29.03	20240621	6180	112.78	20240102	18530	-29.03	20240621	5370	144.88	20231031	5.35	N	071280	500	76 억	6434590	N	N	N	N
128	20240902	100520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13250	-400	5	-2.93	180550900	13579	58.79	13590	13590	13240	17740	9560	13650	13296.33	42.07	3498	13963	13806	13533	13376	13103	13885	13455	76	4090	500	9550	10	1	15296603	2027	22.84	1.79	12	0.09	580.00	7414.00	18530	20240621	-28.49	5370	20231031	146.74	18530	-28.49	20240621	6180	114.40	20240102	18530	-28.49	20240621	5370	146.74	20231031	5.35	N	071280	500	76 억	6434590	N	N	N	N
129	20240902	090516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	-180	5	-1.32	12105000	896	3.88	13590	13590	13470	17740	9560	13650	13510.04	42.07	-439	13963	13806	13533	13376	13103	13885	13455	76	4090	500	9550	10	1	15296603	2060	23.22	1.82	12	0.01	580.00	7414.00	18530	20240621	-27.31	5370	20231031	150.84	18530	-27.31	20240621	6180	117.96	20240102	18530	-27.31	20240621	5370	150.84	20231031	5.35	N	071280	500	76 억	6434590	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History