KissMeData/378340/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17830	-100	5	-0.56	6346690770	350480	114.28	17790	18460	17790	23300	12560	17930	18109.13	0.70	-22905	18650	18290	18070	17710	17490	18180	17600	106	5370	500	12550	10	1	21285882	3795	-53.38	2.96	12	1.65	-334.00	6025.00	35700	20240329	-50.06	11880	20240808	50.08	35700	-50.06	20240329	11880	50.08	20240808	35700	-50.06	20240329	11880	50.08	20240808	3.44	N	378340	500	106 억	147944	N	N	90	N	N
3	20240930	151257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17870	-60	5	-0.33	6179544880	341115	111.23	17790	18460	17790	23300	12560	17930	18115.78	0.70	-21249	18650	18290	18070	17710	17490	18180	17600	106	5370	500	12550	10	1	21285882	3804	-53.50	2.97	12	1.60	-334.00	6025.00	35700	20240329	-49.94	11880	20240808	50.42	35700	-49.94	20240329	11880	50.42	20240808	35700	-49.94	20240329	11880	50.42	20240808	3.44	N	378340	500	106 억	147944	N	N	75	N	N
4	20240930	141258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18020	90	2	0.50	5529259630	304945	99.44	17790	18460	17790	23300	12560	17930	18132.05	0.70	-11931	18650	18290	18070	17710	17490	18180	17600	106	5370	500	12550	10	1	21285882	3836	-53.95	2.99	12	1.43	-334.00	6025.00	35700	20240329	-49.52	11880	20240808	51.68	35700	-49.52	20240329	11880	51.68	20240808	35700	-49.52	20240329	11880	51.68	20240808	3.44	N	378340	500	106 억	147944	N	N	75	N	N
5	20240930	131251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18110	180	2	1.00	4954284840	273078	89.05	17790	18460	17790	23300	12560	17930	18142.45	0.70	3707	18650	18290	18070	17710	17490	18180	17600	106	5370	500	12550	10	1	21285882	3855	-54.22	3.01	12	1.28	-334.00	6025.00	35700	20240329	-49.27	11880	20240808	52.44	35700	-49.27	20240329	11880	52.44	20240808	35700	-49.27	20240329	11880	52.44	20240808	3.44	N	378340	500	106 억	147944	N	N	75	N	N
6	20240930	121248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18260	330	2	1.84	4214475640	232596	75.85	17790	18460	17790	23300	12560	17930	18119.37	0.70	-4092	18650	18290	18070	17710	17490	18180	17600	106	5370	500	12550	10	1	21285882	3887	-54.67	3.03	12	1.09	-334.00	6025.00	35700	20240329	-48.85	11880	20240808	53.70	35700	-48.85	20240329	11880	53.70	20240808	35700	-48.85	20240329	11880	53.70	20240808	3.44	N	378340	500	106 억	147944	N	N	75	N	N
7	20240930	111244	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18030	100	2	0.56	3921825510	216476	70.59	17790	18460	17790	23300	12560	17930	18116.76	0.70	-5321	18650	18290	18070	17710	17490	18180	17600	106	5370	500	12550	10	1	21285882	3838	-53.98	2.99	12	1.02	-334.00	6025.00	35700	20240329	-49.50	11880	20240808	51.77	35700	-49.50	20240329	11880	51.77	20240808	35700	-49.50	20240329	11880	51.77	20240808	3.44	N	378340	500	106 억	147944	N	N	75	N	N
8	20240930	101245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18030	100	2	0.56	1730496620	96113	31.34	17790	18230	17790	23300	12560	17930	18004.89	0.70	-517	18650	18290	18070	17710	17490	18180	17600	106	5370	500	12550	10	1	21285882	3838	-53.98	2.99	12	0.45	-334.00	6025.00	35700	20240329	-49.50	11880	20240808	51.77	35700	-49.50	20240329	11880	51.77	20240808	35700	-49.50	20240329	11880	51.77	20240808	3.44	N	378340	500	106 억	147944	N	N	75	N	N
9	20240930	091150	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18070	140	2	0.78	496691870	27662	9.02	17790	18100	17790	23300	12560	17930	17955.84	0.70	1974	18650	18290	18070	17710	17490	18180	17600	106	5370	500	12550	10	1	21285882	3846	-54.10	3.00	12	0.13	-334.00	6025.00	35700	20240329	-49.38	11880	20240808	52.10	35700	-49.38	20240329	11880	52.10	20240808	35700	-49.38	20240329	11880	52.10	20240808	3.44	N	378340	500	106 억	147944	N	N	75	N	N
10	20240927	161248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17930	-300	5	-1.65	5444789220	300106	89.08	18380	18430	17850	23650	12770	18230	18142.63	0.97	-59457	18743	18486	18123	17866	17503	18615	17995	106	5420	500	12760	10	1	21285882	3817	-53.68	2.98	12	1.41	-334.00	6025.00	36150	20230918	-50.40	11880	20240808	50.93	35700	-49.78	20240329	11880	50.93	20240808	35700	-49.78	20240329	11880	50.93	20240808	3.36	N	378340	500	106 억	207208	N	N	75	N	N
11	20240927	151255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17990	-240	5	-1.32	5211035960	287092	85.22	18380	18430	17850	23650	12770	18230	18150.61	0.97	-58358	18743	18486	18123	17866	17503	18615	17995	106	5420	500	12760	10	1	21285882	3829	-53.86	2.99	12	1.35	-334.00	6025.00	36150	20230918	-50.24	11880	20240808	51.43	35700	-49.61	20240329	11880	51.43	20240808	35700	-49.61	20240329	11880	51.43	20240808	3.36	N	378340	500	106 억	207208	N	N	25	N	N
12	20240927	141306	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	-230	5	-1.26	4633322130	254865	75.65	18380	18430	17920	23650	12770	18230	18179.16	0.97	-56970	18743	18486	18123	17866	17503	18615	17995	106	5420	500	12760	10	1	21285882	3831	-53.89	2.99	12	1.20	-334.00	6025.00	36150	20230918	-50.21	11880	20240808	51.52	35700	-49.58	20240329	11880	51.52	20240808	35700	-49.58	20240329	11880	51.52	20240808	3.36	N	378340	500	106 억	207208	N	N	25	N	N
13	20240927	131248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	-100	5	-0.55	3949890580	216956	64.40	18380	18430	18000	23650	12770	18230	18205.76	0.97	-37304	18743	18486	18123	17866	17503	18615	17995	106	5420	500	12760	10	1	21285882	3859	-54.28	3.01	12	1.02	-334.00	6025.00	36150	20230918	-49.85	11880	20240808	52.61	35700	-49.22	20240329	11880	52.61	20240808	35700	-49.22	20240329	11880	52.61	20240808	3.36	N	378340	500	106 억	207208	N	N	25	N	N
14	20240927	121247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18180	-50	5	-0.27	3645687770	200209	59.43	18380	18430	18000	23650	12770	18230	18209.23	0.97	-34646	18743	18486	18123	17866	17503	18615	17995	106	5420	500	12760	10	1	21285882	3870	-54.43	3.02	12	0.94	-334.00	6025.00	36150	20230918	-49.71	11880	20240808	53.03	35700	-49.08	20240329	11880	53.03	20240808	35700	-49.08	20240329	11880	53.03	20240808	3.36	N	378340	500	106 억	207208	N	N	25	N	N
15	20240927	111250	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	20	2	0.11	3028740750	166303	49.36	18380	18430	18000	23650	12770	18230	18211.99	0.97	-25980	18743	18486	18123	17866	17503	18615	17995	106	5420	500	12760	10	1	21285882	3885	-54.64	3.03	12	0.78	-334.00	6025.00	36150	20230918	-49.52	11880	20240808	53.62	35700	-48.88	20240329	11880	53.62	20240808	35700	-48.88	20240329	11880	53.62	20240808	3.36	N	378340	500	106 억	207208	N	N	25	N	N
16	20240927	101249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	-30	5	-0.16	2231520090	122691	36.42	18380	18430	18000	23650	12770	18230	18187.52	0.97	-34389	18743	18486	18123	17866	17503	18615	17995	106	5420	500	12760	10	1	21285882	3874	-54.49	3.02	12	0.58	-334.00	6025.00	36150	20230918	-49.65	11880	20240808	53.20	35700	-49.02	20240329	11880	53.20	20240808	35700	-49.02	20240329	11880	53.20	20240808	3.36	N	378340	500	106 억	207208	N	N	25	N	N
17	20240927	091254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18100	-130	5	-0.71	1093592270	60186	17.87	18380	18430	18000	23650	12770	18230	18168.40	0.97	-19558	18743	18486	18123	17866	17503	18615	17995	106	5420	500	12760	10	1	21285882	3853	-54.19	3.00	12	0.28	-334.00	6025.00	36150	20230918	-49.93	11880	20240808	52.36	35700	-49.30	20240329	11880	52.36	20240808	35700	-49.30	20240329	11880	52.36	20240808	3.36	N	378340	500	106 억	207208	N	N	25	N	N
18	20240926	161230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	230	2	1.28	5989008520	329717	68.37	18080	18380	17760	23400	12600	18000	18163.86	0.91	14430	18773	18386	18163	17776	17553	18275	17665	106	5400	500	12600	10	1	21285882	3880	-54.58	3.03	12	1.55	-334.00	6025.00	37650	20230915	-51.58	11880	20240808	53.45	35700	-48.94	20240329	11880	53.45	20240808	67500	-72.99	20230926	11880	53.45	20240808	3.41	N	378340	500	106 억	193001	N	N	25	N	N
19	20240926	151237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	230	2	1.28	5540253660	305126	63.27	18080	18380	17760	23400	12600	18000	18157.34	0.91	11642	18773	18386	18163	17776	17553	18275	17665	106	5400	500	12600	10	1	21285882	3880	-54.58	3.03	12	1.43	-334.00	6025.00	37650	20230915	-51.58	11880	20240808	53.45	35700	-48.94	20240329	11880	53.45	20240808	67500	-72.99	20230926	11880	53.45	20240808	3.41	N	378340	500	106 억	193001	N	N	17	N	N
20	20240926	141245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18280	280	2	1.56	4850431770	267335	55.43	18080	18380	17760	23400	12600	18000	18143.72	0.91	12219	18773	18386	18163	17776	17553	18275	17665	106	5400	500	12600	10	1	21285882	3891	-54.73	3.03	12	1.26	-334.00	6025.00	37650	20230915	-51.45	11880	20240808	53.87	35700	-48.80	20240329	11880	53.87	20240808	67500	-72.92	20230926	11880	53.87	20240808	3.41	N	378340	500	106 억	193001	N	N	17	N	N
21	20240926	131227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18220	220	2	1.22	4108789010	226802	47.03	18080	18350	17760	23400	12600	18000	18116.27	0.91	3754	18773	18386	18163	17776	17553	18275	17665	106	5400	500	12600	10	1	21285882	3878	-54.55	3.02	12	1.07	-334.00	6025.00	37650	20230915	-51.61	11880	20240808	53.37	35700	-48.96	20240329	11880	53.37	20240808	67500	-73.01	20230926	11880	53.37	20240808	3.41	N	378340	500	106 억	193001	N	N	17	N	N
22	20240926	121244	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	230	2	1.28	3662546400	202378	41.97	18080	18350	17760	23400	12600	18000	18097.62	0.91	-3361	18773	18386	18163	17776	17553	18275	17665	106	5400	500	12600	10	1	21285882	3880	-54.58	3.03	12	0.95	-334.00	6025.00	37650	20230915	-51.58	11880	20240808	53.45	35700	-48.94	20240329	11880	53.45	20240808	67500	-72.99	20230926	11880	53.45	20240808	3.41	N	378340	500	106 억	193001	N	N	17	N	N
23	20240926	111243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18110	110	2	0.61	3117033010	172396	35.75	18080	18350	17760	23400	12600	18000	18080.72	0.91	-10045	18773	18386	18163	17776	17553	18275	17665	106	5400	500	12600	10	1	21285882	3855	-54.22	3.01	12	0.81	-334.00	6025.00	37650	20230915	-51.90	11880	20240808	52.44	35700	-49.27	20240329	11880	52.44	20240808	67500	-73.17	20230926	11880	52.44	20240808	3.41	N	378340	500	106 억	193001	N	N	17	N	N
24	20240926	101245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	300	2	1.67	2549735600	141211	29.28	18080	18350	17760	23400	12600	18000	18056.27	0.91	-8767	18773	18386	18163	17776	17553	18275	17665	106	5400	500	12600	10	1	21285882	3895	-54.79	3.04	12	0.66	-334.00	6025.00	37650	20230915	-51.39	11880	20240808	54.04	35700	-48.74	20240329	11880	54.04	20240808	67500	-72.89	20230926	11880	54.04	20240808	3.41	N	378340	500	106 억	193001	N	N	17	N	N
25	20240926	091242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18050	50	2	0.28	530976250	29420	6.10	18080	18130	17940	23400	12600	18000	18048.37	0.91	-6928	18773	18386	18163	17776	17553	18275	17665	106	5400	500	12600	10	1	21285882	3842	-54.04	3.00	12	0.14	-334.00	6025.00	37650	20230915	-52.06	11880	20240808	51.94	35700	-49.44	20240329	11880	51.94	20240808	67500	-73.26	20230926	11880	51.94	20240808	3.41	N	378340	500	106 억	193001	N	N	17	N	N
26	20240925	161226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	-540	5	-2.91	8699224930	476770	57.97	18350	18550	17940	24100	12980	18540	18245.73	1.01	-21589	19620	19080	18190	17650	16760	19350	17920	106	5560	500	12970	10	1	21285882	3831	-53.89	2.99	12	2.24	-334.00	6025.00	39050	20230914	-53.91	11880	20240808	51.52	35700	-49.58	20240329	11880	51.52	20240808	70400	-74.43	20230925	11880	51.52	20240808	3.35	N	378340	500	106 억	214621	N	N	17	N	N
27	20240925	151238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18010	-530	5	-2.86	8327147240	456110	55.46	18350	18550	17940	24100	12980	18540	18256.15	1.01	-25174	19620	19080	18190	17650	16760	19350	17920	106	5560	500	12970	10	1	21285882	3834	-53.92	2.99	12	2.14	-334.00	6025.00	39050	20230914	-53.88	11880	20240808	51.60	35700	-49.55	20240329	11880	51.60	20240808	70400	-74.42	20230925	11880	51.60	20240808	3.35	N	378340	500	106 억	214621	N	N	79	N	N
28	20240925	141239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18380	-160	5	-0.86	6865402980	375356	45.64	18350	18550	18020	24100	12980	18540	18289.59	1.01	-22916	19620	19080	18190	17650	16760	19350	17920	106	5560	500	12970	10	1	21285882	3912	-55.03	3.05	12	1.76	-334.00	6025.00	39050	20230914	-52.93	11880	20240808	54.71	35700	-48.52	20240329	11880	54.71	20240808	70400	-73.89	20230925	11880	54.71	20240808	3.35	N	378340	500	106 억	214621	N	N	79	N	N
29	20240925	131231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	-170	5	-0.92	5928698310	324485	39.45	18350	18530	18020	24100	12980	18540	18270.12	1.01	-19095	19620	19080	18190	17650	16760	19350	17920	106	5560	500	12970	10	1	21285882	3910	-55.00	3.05	12	1.52	-334.00	6025.00	39050	20230914	-52.96	11880	20240808	54.63	35700	-48.54	20240329	11880	54.63	20240808	70400	-73.91	20230925	11880	54.63	20240808	3.35	N	378340	500	106 억	214621	N	N	79	N	N
30	20240925	121239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18240	-300	5	-1.62	5574041570	305080	37.09	18350	18530	18020	24100	12980	18540	18269.71	1.01	-20225	19620	19080	18190	17650	16760	19350	17920	106	5560	500	12970	10	1	21285882	3883	-54.61	3.03	12	1.43	-334.00	6025.00	39050	20230914	-53.29	11880	20240808	53.54	35700	-48.91	20240329	11880	53.54	20240808	70400	-74.09	20230925	11880	53.54	20240808	3.35	N	378340	500	106 억	214621	N	N	79	N	N
31	20240925	111235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	-170	5	-0.92	5127345840	280654	34.12	18350	18530	18020	24100	12980	18540	18268.14	1.01	-16544	19620	19080	18190	17650	16760	19350	17920	106	5560	500	12970	10	1	21285882	3910	-55.00	3.05	12	1.32	-334.00	6025.00	39050	20230914	-52.96	11880	20240808	54.63	35700	-48.54	20240329	11880	54.63	20240808	70400	-73.91	20230925	11880	54.63	20240808	3.35	N	378340	500	106 억	214621	N	N	79	N	N
32	20240925	101232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18240	-300	5	-1.62	3665001730	201012	24.44	18350	18480	18020	24100	12980	18540	18230.94	1.01	-10684	19620	19080	18190	17650	16760	19350	17920	106	5560	500	12970	10	1	21285882	3883	-54.61	3.03	12	0.94	-334.00	6025.00	39050	20230914	-53.29	11880	20240808	53.54	35700	-48.91	20240329	11880	53.54	20240808	70400	-74.09	20230925	11880	53.54	20240808	3.35	N	378340	500	106 억	214621	N	N	79	N	N
33	20240925	091245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18070	-470	5	-2.54	1943159110	106817	12.99	18350	18350	18020	24100	12980	18540	18187.59	1.01	-18452	19620	19080	18190	17650	16760	19350	17920	106	5560	500	12970	10	1	21285882	3846	-54.10	3.00	12	0.50	-334.00	6025.00	39050	20230914	-53.73	11880	20240808	52.10	35700	-49.38	20240329	11880	52.10	20240808	70400	-74.33	20230925	11880	52.10	20240808	3.35	N	378340	500	106 억	214621	N	N	79	N	N
34	20240924	161227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18540	1390	2	8.10	14460241580	804999	125.63	17340	18730	17300	22250	12010	17150	17958.37	0.90	22835	18323	17736	17223	16636	16123	18030	16930	106	5100	500	12000	10	1	21285882	3946	-55.51	3.08	12	3.78	-334.00	6025.00	39050	20230914	-52.52	11880	20240808	56.06	35700	-48.07	20240329	11880	56.06	20240808	70400	-73.66	20230925	11880	56.06	20240808	3.29	N	378340	500	106 억	190766	N	N	79	N	N
35	20240924	151230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17960	810	2	4.72	10727129130	602339	94.00	17340	18170	17300	22250	12010	17150	17809.12	0.90	22799	18323	17736	17223	16636	16123	18030	16930	106	5100	500	12000	10	1	21285882	3823	-53.77	2.98	12	2.83	-334.00	6025.00	39050	20230914	-54.01	11880	20240808	51.18	35700	-49.69	20240329	11880	51.18	20240808	70400	-74.49	20230925	11880	51.18	20240808	3.29	N	378340	500	106 억	190766	N	N	15	N	N
36	20240924	141220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18030	880	2	5.13	9981138060	560761	87.52	17340	18170	17300	22250	12010	17150	17799.27	0.90	23873	18323	17736	17223	16636	16123	18030	16930	106	5100	500	12000	10	1	21285882	3838	-53.98	2.99	12	2.63	-334.00	6025.00	39050	20230914	-53.83	11880	20240808	51.77	35700	-49.50	20240329	11880	51.77	20240808	70400	-74.39	20230925	11880	51.77	20240808	3.29	N	378340	500	106 억	190766	N	N	15	N	N
37	20240924	131229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	730	2	4.26	7234783210	408374	63.73	17340	18000	17300	22250	12010	17150	17716.07	0.90	9381	18323	17736	17223	16636	16123	18030	16930	106	5100	500	12000	10	1	21285882	3806	-53.53	2.97	12	1.92	-334.00	6025.00	39050	20230914	-54.21	11880	20240808	50.51	35700	-49.92	20240329	11880	50.51	20240808	70400	-74.60	20230925	11880	50.51	20240808	3.29	N	378340	500	106 억	190766	N	N	15	N	N
38	20240924	121223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17600	450	2	2.62	5804164400	328008	51.19	17340	18000	17300	22250	12010	17150	17695.19	0.90	302	18323	17736	17223	16636	16123	18030	16930	106	5100	500	12000	10	1	21285882	3746	-52.69	2.92	12	1.54	-334.00	6025.00	39050	20230914	-54.93	11880	20240808	48.15	35700	-50.70	20240329	11880	48.15	20240808	70400	-75.00	20230925	11880	48.15	20240808	3.29	N	378340	500	106 억	190766	N	N	15	N	N
39	20240924	111231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17490	340	2	1.98	5523619280	312024	48.70	17340	18000	17300	22250	12010	17150	17702.55	0.90	2095	18323	17736	17223	16636	16123	18030	16930	106	5100	500	12000	10	1	21285882	3723	-52.37	2.90	12	1.47	-334.00	6025.00	39050	20230914	-55.21	11880	20240808	47.22	35700	-51.01	20240329	11880	47.22	20240808	70400	-75.16	20230925	11880	47.22	20240808	3.29	N	378340	500	106 억	190766	N	N	15	N	N
40	20240924	101229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17770	620	2	3.62	4614677510	260329	40.63	17340	18000	17300	22250	12010	17150	17726.33	0.90	10535	18323	17736	17223	16636	16123	18030	16930	106	5100	500	12000	10	1	21285882	3783	-53.20	2.95	12	1.22	-334.00	6025.00	39050	20230914	-54.49	11880	20240808	49.58	35700	-50.22	20240329	11880	49.58	20240808	70400	-74.76	20230925	11880	49.58	20240808	3.29	N	378340	500	106 억	190766	N	N	15	N	N
41	20240924	091232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17600	450	2	2.62	1060459910	60568	9.45	17340	17640	17300	22250	12010	17150	17508.58	0.90	4382	18323	17736	17223	16636	16123	18030	16930	106	5100	500	12000	10	1	21285882	3746	-52.69	2.92	12	0.28	-334.00	6025.00	39050	20230914	-54.93	11880	20240808	48.15	35700	-50.70	20240329	11880	48.15	20240808	70400	-75.00	20230925	11880	48.15	20240808	3.29	N	378340	500	106 억	190766	N	N	15	N	N
42	20240923	161223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17150	560	2	3.38	11061850130	634265	186.97	16710	17810	16710	21550	11620	16590	17440.76	0.76	29314	18443	17516	17043	16116	15643	17280	15880	106	4960	500	11610	10	1	21285882	3651	-51.35	2.85	12	2.98	-334.00	6025.00	39050	20230914	-56.08	11880	20240808	44.36	35700	-51.96	20240329	11880	44.36	20240808	70400	-75.64	20230925	11880	44.36	20240808	3.21	N	378340	500	106 억	160989	N	N	15	N	N
43	20240923	151228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17150	560	2	3.38	10835334360	621051	183.08	16710	17810	16710	21550	11620	16590	17446.79	0.76	30551	18443	17516	17043	16116	15643	17280	15880	106	4960	500	11610	10	1	21285882	3651	-51.35	2.85	12	2.92	-334.00	6025.00	39050	20230914	-56.08	11880	20240808	44.36	35700	-51.96	20240329	11880	44.36	20240808	70400	-75.64	20230925	11880	44.36	20240808	3.21	N	378340	500	106 억	160989	N	N	2	N	N
44	20240923	141233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17230	640	2	3.86	10116065200	579109	170.71	16710	17810	16710	21550	11620	16590	17468.35	0.76	22112	18443	17516	17043	16116	15643	17280	15880	106	4960	500	11610	10	1	21285882	3668	-51.59	2.86	12	2.72	-334.00	6025.00	39050	20230914	-55.88	11880	20240808	45.03	35700	-51.74	20240329	11880	45.03	20240808	70400	-75.53	20230925	11880	45.03	20240808	3.21	N	378340	500	106 억	160989	N	N	2	N	N
45	20240923	131229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17330	740	2	4.46	9650711720	552255	162.80	16710	17810	16710	21550	11620	16590	17475.12	0.76	28512	18443	17516	17043	16116	15643	17280	15880	106	4960	500	11610	10	1	21285882	3689	-51.89	2.88	12	2.59	-334.00	6025.00	39050	20230914	-55.62	11880	20240808	45.88	35700	-51.46	20240329	11880	45.88	20240808	70400	-75.38	20230925	11880	45.88	20240808	3.21	N	378340	500	106 억	160989	N	N	2	N	N
46	20240923	121230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17250	660	2	3.98	9170803200	524509	154.62	16710	17810	16710	21550	11620	16590	17484.57	0.76	25392	18443	17516	17043	16116	15643	17280	15880	106	4960	500	11610	10	1	21285882	3672	-51.65	2.86	12	2.46	-334.00	6025.00	39050	20230914	-55.83	11880	20240808	45.20	35700	-51.68	20240329	11880	45.20	20240808	70400	-75.50	20230925	11880	45.20	20240808	3.21	N	378340	500	106 억	160989	N	N	2	N	N
47	20240923	111228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17490	900	2	5.42	8415968260	480956	141.78	16710	17810	16710	21550	11620	16590	17498.44	0.76	28470	18443	17516	17043	16116	15643	17280	15880	106	4960	500	11610	10	1	21285882	3723	-52.37	2.90	12	2.26	-334.00	6025.00	39050	20230914	-55.21	11880	20240808	47.22	35700	-51.01	20240329	11880	47.22	20240808	70400	-75.16	20230925	11880	47.22	20240808	3.21	N	378340	500	106 억	160989	N	N	2	N	N
48	20240923	101227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17490	900	2	5.42	7597947520	434091	127.96	16710	17810	16710	21550	11620	16590	17503.15	0.76	29222	18443	17516	17043	16116	15643	17280	15880	106	4960	500	11610	10	1	21285882	3723	-52.37	2.90	12	2.04	-334.00	6025.00	39050	20230914	-55.21	11880	20240808	47.22	35700	-51.01	20240329	11880	47.22	20240808	70400	-75.16	20230925	11880	47.22	20240808	3.21	N	378340	500	106 억	160989	N	N	2	N	N
49	20240923	091228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17730	1140	2	6.87	3790930410	217010	63.97	16710	17730	16710	21550	11620	16590	17468.98	0.76	60179	18443	17516	17043	16116	15643	17280	15880	106	4960	500	11610	10	1	21285882	3774	-53.08	2.94	12	1.02	-334.00	6025.00	39050	20230914	-54.60	11880	20240808	49.24	35700	-50.34	20240329	11880	49.24	20240808	70400	-74.82	20230925	11880	49.24	20240808	3.21	N	378340	500	106 억	160989	N	N	2	N	N
50	20240913	161125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17480	-520	5	-2.89	6079597100	346403	66.79	18030	18190	17190	23400	12600	18000	17550.53	1.16	-21569	18673	18336	17943	17606	17213	18140	17410	106	5400	500	12600	10	1	21285882	3721	-52.34	2.90	12	1.63	-334.00	6025.00	39050	20230914	-55.24	11880	20240808	47.14	35700	-51.04	20240329	11880	47.14	20240808	78100	-77.62	20230914	11880	47.14	20240808	2.97	N	378340	500	106 억	246189	N	N	35	N	N
51	20240913	151136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17560	-440	5	-2.44	5753331010	327760	63.20	18030	18190	17190	23400	12600	18000	17553.09	1.16	-26197	18673	18336	17943	17606	17213	18140	17410	106	5400	500	12600	10	1	21285882	3738	-52.57	2.91	12	1.54	-334.00	6025.00	39050	20230914	-55.03	11880	20240808	47.81	35700	-50.81	20240329	11880	47.81	20240808	78100	-77.52	20230914	11880	47.81	20240808	2.97	N	378340	500	106 억	246189	N	N	25	N	N
52	20240913	141136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17580	-420	5	-2.33	5117572500	291689	56.24	18030	18190	17190	23400	12600	18000	17544.16	1.16	-36468	18673	18336	17943	17606	17213	18140	17410	106	5400	500	12600	10	1	21285882	3742	-52.63	2.92	12	1.37	-334.00	6025.00	39050	20230914	-54.98	11880	20240808	47.98	35700	-50.76	20240329	11880	47.98	20240808	78100	-77.49	20230914	11880	47.98	20240808	2.97	N	378340	500	106 억	246189	N	N	25	N	N
53	20240913	131131	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17350	-650	5	-3.61	4701621400	267892	51.65	18030	18190	17190	23400	12600	18000	17549.94	1.16	-45973	18673	18336	17943	17606	17213	18140	17410	106	5400	500	12600	10	1	21285882	3693	-51.95	2.88	12	1.26	-334.00	6025.00	39050	20230914	-55.57	11880	20240808	46.04	35700	-51.40	20240329	11880	46.04	20240808	78100	-77.78	20230914	11880	46.04	20240808	2.97	N	378340	500	106 억	246189	N	N	25	N	N
54	20240913	121133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17240	-760	5	-4.22	4311351540	245409	47.32	18030	18190	17190	23400	12600	18000	17567.51	1.16	-42702	18673	18336	17943	17606	17213	18140	17410	106	5400	500	12600	10	1	21285882	3670	-51.62	2.86	12	1.15	-334.00	6025.00	39050	20230914	-55.85	11880	20240808	45.12	35700	-51.71	20240329	11880	45.12	20240808	78100	-77.93	20230914	11880	45.12	20240808	2.97	N	378340	500	106 억	246189	N	N	25	N	N
55	20240913	111136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17420	-580	5	-3.22	3529915410	200246	38.61	18030	18190	17310	23400	12600	18000	17627.35	1.16	-33463	18673	18336	17943	17606	17213	18140	17410	106	5400	500	12600	10	1	21285882	3708	-52.16	2.89	12	0.94	-334.00	6025.00	39050	20230914	-55.39	11880	20240808	46.63	35700	-51.20	20240329	11880	46.63	20240808	78100	-77.70	20230914	11880	46.63	20240808	2.97	N	378340	500	106 억	246189	N	N	25	N	N
56	20240913	101137	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17490	-510	5	-2.83	2655145990	150038	28.93	18030	18190	17480	23400	12600	18000	17695.90	1.16	-30211	18673	18336	17943	17606	17213	18140	17410	106	5400	500	12600	10	1	21285882	3723	-52.37	2.90	12	0.70	-334.00	6025.00	39050	20230914	-55.21	11880	20240808	47.22	35700	-51.01	20240329	11880	47.22	20240808	78100	-77.61	20230914	11880	47.22	20240808	2.97	N	378340	500	106 억	246189	N	N	25	N	N
57	20240913	091141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17750	-250	5	-1.39	715922750	39998	7.71	18030	18190	17720	23400	12600	18000	17898.22	1.16	-14254	18673	18336	17943	17606	17213	18140	17410	106	5400	500	12600	10	1	21285882	3778	-53.14	2.95	12	0.19	-334.00	6025.00	39050	20230914	-54.55	11880	20240808	49.41	35700	-50.28	20240329	11880	49.41	20240808	78100	-77.27	20230914	11880	49.41	20240808	2.97	N	378340	500	106 억	246189	N	N	25	N	N
58	20240912	161116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	0	3	0.00	9212493660	513044	19.71	18050	18280	17550	23400	12600	18000	17956.31	1.00	33216	20186	19092	17906	16812	15626	19640	17360	106	5400	500	12600	10	1	21285882	3831	-53.89	2.99	12	2.41	-334.00	6025.00	39050	20230914	-53.91	11880	20240808	51.52	35700	-49.58	20240329	11880	51.52	20240808	78100	-76.95	20230914	11880	51.52	20240808	2.95	N	378340	500	106 억	212761	N	N	25	N	N
59	20240912	151130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17910	-90	5	-0.50	8808681260	490540	18.85	18050	18280	17550	23400	12600	18000	17957.05	1.00	32412	20186	19092	17906	16812	15626	19640	17360	106	5400	500	12600	10	1	21285882	3812	-53.62	2.97	12	2.30	-334.00	6025.00	39050	20230914	-54.14	11880	20240808	50.76	35700	-49.83	20240329	11880	50.76	20240808	78100	-77.07	20230914	11880	50.76	20240808	2.95	N	378340	500	106 억	212761	N	N	10	N	N
60	20240912	141137	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17890	-110	5	-0.61	8047529340	448026	17.22	18050	18280	17550	23400	12600	18000	17962.13	1.00	24835	20186	19092	17906	16812	15626	19640	17360	106	5400	500	12600	10	1	21285882	3808	-53.56	2.97	12	2.10	-334.00	6025.00	39050	20230914	-54.19	11880	20240808	50.59	35700	-49.89	20240329	11880	50.59	20240808	78100	-77.09	20230914	11880	50.59	20240808	2.95	N	378340	500	106 억	212761	N	N	10	N	N
61	20240912	131126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17920	-80	5	-0.44	7520872480	418600	16.09	18050	18280	17550	23400	12600	18000	17966.67	1.00	28875	20186	19092	17906	16812	15626	19640	17360	106	5400	500	12600	10	1	21285882	3814	-53.65	2.97	12	1.97	-334.00	6025.00	39050	20230914	-54.11	11880	20240808	50.84	35700	-49.80	20240329	11880	50.84	20240808	78100	-77.06	20230914	11880	50.84	20240808	2.95	N	378340	500	106 억	212761	N	N	10	N	N
62	20240912	121124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17900	-100	5	-0.56	7020242920	390720	15.01	18050	18280	17550	23400	12600	18000	17967.39	1.00	26672	20186	19092	17906	16812	15626	19640	17360	106	5400	500	12600	10	1	21285882	3810	-53.59	2.97	12	1.84	-334.00	6025.00	39050	20230914	-54.16	11880	20240808	50.67	35700	-49.86	20240329	11880	50.67	20240808	78100	-77.08	20230914	11880	50.67	20240808	2.95	N	378340	500	106 억	212761	N	N	10	N	N
63	20240912	111123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17920	-80	5	-0.44	6556071020	364834	14.02	18050	18280	17550	23400	12600	18000	17969.95	1.00	27036	20186	19092	17906	16812	15626	19640	17360	106	5400	500	12600	10	1	21285882	3814	-53.65	2.97	12	1.71	-334.00	6025.00	39050	20230914	-54.11	11880	20240808	50.84	35700	-49.80	20240329	11880	50.84	20240808	78100	-77.06	20230914	11880	50.84	20240808	2.95	N	378340	500	106 억	212761	N	N	10	N	N
64	20240912	101126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17860	-140	5	-0.78	5415377780	301158	11.57	18050	18280	17550	23400	12600	18000	17981.81	1.00	25190	20186	19092	17906	16812	15626	19640	17360	106	5400	500	12600	10	1	21285882	3802	-53.47	2.96	12	1.41	-334.00	6025.00	39050	20230914	-54.26	11880	20240808	50.34	35700	-49.97	20240329	11880	50.34	20240808	78100	-77.13	20230914	11880	50.34	20240808	2.95	N	378340	500	106 억	212761	N	N	10	N	N
65	20240912	091126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18190	190	2	1.06	1920881300	106099	4.08	18050	18240	17960	23400	12600	18000	18105.32	1.00	-6217	20186	19092	17906	16812	15626	19640	17360	106	5400	500	12600	10	1	21285882	3872	-54.46	3.02	12	0.50	-334.00	6025.00	39050	20230914	-53.42	11880	20240808	53.11	35700	-49.05	20240329	11880	53.11	20240808	78100	-76.71	20230914	11880	53.11	20240808	2.95	N	378340	500	106 억	212761	N	N	10	N	N
66	20240911	161104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	1340	2	8.04	46793673040	2579127	534.66	17130	19000	16720	21650	11670	16660	18143.45	1.10	-21511	17760	17210	16910	16360	16060	17060	16210	106	4990	500	11660	10	1	21285882	3831	-53.89	2.99	12	12.12	-334.00	6025.00	39050	20230914	-53.91	11880	20240808	51.52	35700	-49.58	20240329	11880	51.52	20240808	78100	-76.95	20230914	11880	51.52	20240808	3.03	N	378340	500	106 억	234350	N	N	10	N	N
67	20240911	151109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17990	1330	2	7.98	45625933230	2514165	521.20	17130	19000	16720	21650	11670	16660	18147.55	1.10	-28368	17760	17210	16910	16360	16060	17060	16210	106	4990	500	11660	10	1	21285882	3829	-53.86	2.99	12	11.81	-334.00	6025.00	39050	20230914	-53.93	11880	20240808	51.43	35700	-49.61	20240329	11880	51.43	20240808	78100	-76.97	20230914	11880	51.43	20240808	3.03	N	378340	500	106 억	234350	N	N	13	N	N
68	20240911	141113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18120	1460	2	8.76	38869084420	2144192	444.50	17130	19000	16720	21650	11670	16660	18127.61	1.10	-66837	17760	17210	16910	16360	16060	17060	16210	106	4990	500	11660	10	1	21285882	3857	-54.25	3.01	12	10.07	-334.00	6025.00	39050	20230914	-53.60	11880	20240808	52.53	35700	-49.24	20240329	11880	52.53	20240808	78100	-76.80	20230914	11880	52.53	20240808	3.03	N	378340	500	106 억	234350	N	N	13	N	N
69	20240911	131107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18110	1450	2	8.70	20098827220	1125772	233.38	17130	18840	16720	21650	11670	16660	17853.37	1.10	-53667	17760	17210	16910	16360	16060	17060	16210	106	4990	500	11660	10	1	21285882	3855	-54.22	3.01	12	5.29	-334.00	6025.00	39050	20230914	-53.62	11880	20240808	52.44	35700	-49.27	20240329	11880	52.44	20240808	78100	-76.81	20230914	11880	52.44	20240808	3.03	N	378340	500	106 억	234350	N	N	13	N	N
70	20240911	121112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17710	1050	2	6.30	7947015740	459748	95.31	17130	17790	16720	21650	11670	16660	17285.59	1.10	13317	17760	17210	16910	16360	16060	17060	16210	106	4990	500	11660	10	1	21285882	3770	-53.02	2.94	12	2.16	-334.00	6025.00	39050	20230914	-54.65	11880	20240808	49.07	35700	-50.39	20240329	11880	49.07	20240808	78100	-77.32	20230914	11880	49.07	20240808	3.03	N	378340	500	106 억	234350	N	N	13	N	N
71	20240911	111102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17080	420	2	2.52	4117631520	240894	49.94	17130	17410	16720	21650	11670	16660	17093.13	1.10	-14920	17760	17210	16910	16360	16060	17060	16210	106	4990	500	11660	10	1	21285882	3636	-51.14	2.83	12	1.13	-334.00	6025.00	39050	20230914	-56.26	11880	20240808	43.77	35700	-52.16	20240329	11880	43.77	20240808	78100	-78.13	20230914	11880	43.77	20240808	3.03	N	378340	500	106 억	234350	N	N	13	N	N
72	20240911	101056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16970	310	2	1.86	3278183190	191244	39.65	17130	17410	16890	21650	11670	16660	17141.36	1.10	-12550	17760	17210	16910	16360	16060	17060	16210	106	4990	500	11660	10	1	21285882	3612	-50.81	2.82	12	0.90	-334.00	6025.00	39050	20230914	-56.54	11880	20240808	42.85	35700	-52.46	20240329	11880	42.85	20240808	78100	-78.27	20230914	11880	42.85	20240808	3.03	N	378340	500	106 억	234350	N	N	13	N	N
73	20240911	091115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17070	410	2	2.46	1827977600	106050	21.98	17130	17410	17050	21650	11670	16660	17236.94	1.10	8347	17760	17210	16910	16360	16060	17060	16210	106	4990	500	11660	10	1	21285882	3634	-51.11	2.83	12	0.50	-334.00	6025.00	39050	20230914	-56.29	11880	20240808	43.69	35700	-52.18	20240329	11880	43.69	20240808	78100	-78.14	20230914	11880	43.69	20240808	3.03	N	378340	500	106 억	234350	N	N	13	N	N
74	20240910	161100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16660	70	2	0.42	8120625690	476728	170.26	16740	17460	16610	21550	11620	16590	17034.76	1.13	-6252	17303	16946	16473	16116	15643	17125	16295	106	4960	500	11610	10	1	21285882	3546	-49.88	2.77	12	2.24	-334.00	6025.00	39050	20230914	-57.34	11880	20240808	40.24	35700	-53.33	20240329	11880	40.24	20240808	78100	-78.67	20230914	11880	40.24	20240808	3.04	N	378340	500	106 억	240520	N	N	13	N	N
75	20240910	151112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16690	100	2	0.60	7770798510	455749	162.77	16740	17460	16610	21550	11620	16590	17050.81	1.13	-10388	17303	16946	16473	16116	15643	17125	16295	106	4960	500	11610	10	1	21285882	3553	-49.97	2.77	12	2.14	-334.00	6025.00	39050	20230914	-57.26	11880	20240808	40.49	35700	-53.25	20240329	11880	40.49	20240808	78100	-78.63	20230914	11880	40.49	20240808	3.04	N	378340	500	106 억	240520	N	N	8	N	N
76	20240910	141103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16750	160	2	0.96	7145281460	418365	149.41	16740	17460	16610	21550	11620	16590	17079.30	1.13	-14442	17303	16946	16473	16116	15643	17125	16295	106	4960	500	11610	10	1	21285882	3565	-50.15	2.78	12	1.97	-334.00	6025.00	39050	20230914	-57.11	11880	20240808	40.99	35700	-53.08	20240329	11880	40.99	20240808	78100	-78.55	20230914	11880	40.99	20240808	3.04	N	378340	500	106 억	240520	N	N	8	N	N
77	20240910	131104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16850	260	2	1.57	6679257040	390634	139.51	16740	17460	16610	21550	11620	16590	17098.76	1.13	-17670	17303	16946	16473	16116	15643	17125	16295	106	4960	500	11610	10	1	21285882	3587	-50.45	2.80	12	1.84	-334.00	6025.00	39050	20230914	-56.85	11880	20240808	41.84	35700	-52.80	20240329	11880	41.84	20240808	78100	-78.43	20230914	11880	41.84	20240808	3.04	N	378340	500	106 억	240520	N	N	8	N	N
78	20240910	121102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17000	410	2	2.47	6304417580	368508	131.61	16740	17460	16610	21550	11620	16590	17108.23	1.13	-8788	17303	16946	16473	16116	15643	17125	16295	106	4960	500	11610	10	1	21285882	3619	-50.90	2.82	12	1.73	-334.00	6025.00	39050	20230914	-56.47	11880	20240808	43.10	35700	-52.38	20240329	11880	43.10	20240808	78100	-78.23	20230914	11880	43.10	20240808	3.04	N	378340	500	106 억	240520	N	N	8	N	N
79	20240910	111100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16950	360	2	2.17	5765947100	336839	120.30	16740	17460	16610	21550	11620	16590	17118.13	1.13	-3625	17303	16946	16473	16116	15643	17125	16295	106	4960	500	11610	10	1	21285882	3608	-50.75	2.81	12	1.58	-334.00	6025.00	39050	20230914	-56.59	11880	20240808	42.68	35700	-52.52	20240329	11880	42.68	20240808	78100	-78.30	20230914	11880	42.68	20240808	3.04	N	378340	500	106 억	240520	N	N	8	N	N
80	20240910	101105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17260	670	2	4.04	4724792090	276104	98.61	16740	17460	16610	21550	11620	16590	17112.74	1.13	794	17303	16946	16473	16116	15643	17125	16295	106	4960	500	11610	10	1	21285882	3674	-51.68	2.86	12	1.30	-334.00	6025.00	39050	20230914	-55.80	11880	20240808	45.29	35700	-51.65	20240329	11880	45.29	20240808	78100	-77.90	20230914	11880	45.29	20240808	3.04	N	378340	500	106 억	240520	N	N	8	N	N
81	20240910	091101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17090	500	2	3.01	1098749740	64392	23.00	16740	17320	16710	21550	11620	16590	17064.93	1.13	-1928	17303	16946	16473	16116	15643	17125	16295	106	4960	500	11610	10	1	21285882	3638	-51.17	2.84	12	0.30	-334.00	6025.00	39050	20230914	-56.24	11880	20240808	43.86	35700	-52.13	20240329	11880	43.86	20240808	78100	-78.12	20230914	11880	43.86	20240808	3.04	N	378340	500	106 억	240520	N	N	8	N	N
82	20240909	161041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16590	-80	5	-0.48	4496111600	272202	59.63	16150	16830	16000	21650	11670	16670	16517.21	1.04	17753	18683	17676	17143	16136	15603	17410	15870	106	4980	500	11660	10	1	21285882	3531	-49.67	2.75	12	1.28	-334.00	6025.00	39050	20230914	-57.52	11880	20240808	39.65	35700	-53.53	20240329	11880	39.65	20240808	78100	-78.76	20230914	11880	39.65	20240808	3.12	N	378340	500	106 억	220849	N	N	8	N	N
83	20240909	151053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16630	-40	5	-0.24	4158967300	251878	55.18	16150	16830	16000	21650	11670	16670	16511.83	1.04	11256	18683	17676	17143	16136	15603	17410	15870	106	4980	500	11660	10	1	21285882	3540	-49.79	2.76	12	1.18	-334.00	6025.00	39050	20230914	-57.41	11880	20240808	39.98	35700	-53.42	20240329	11880	39.98	20240808	78100	-78.71	20230914	11880	39.98	20240808	3.12	N	378340	500	106 억	220849	N	N	14	N	N
84	20240909	141053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16720	50	2	0.30	3476715650	210976	46.22	16150	16830	16000	21650	11670	16670	16479.20	1.04	2859	18683	17676	17143	16136	15603	17410	15870	106	4980	500	11660	10	1	21285882	3559	-50.06	2.78	12	0.99	-334.00	6025.00	39050	20230914	-57.18	11880	20240808	40.74	35700	-53.17	20240329	11880	40.74	20240808	78100	-78.59	20230914	11880	40.74	20240808	3.12	N	378340	500	106 억	220849	N	N	14	N	N
85	20240909	131050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16650	-20	5	-0.12	3068001970	186533	40.86	16150	16760	16000	21650	11670	16670	16447.50	1.04	4611	18683	17676	17143	16136	15603	17410	15870	106	4980	500	11660	10	1	21285882	3544	-49.85	2.76	12	0.88	-334.00	6025.00	39050	20230914	-57.36	11880	20240808	40.15	35700	-53.36	20240329	11880	40.15	20240808	78100	-78.68	20230914	11880	40.15	20240808	3.12	N	378340	500	106 억	220849	N	N	14	N	N
86	20240909	121045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16610	-60	5	-0.36	2537745700	154753	33.90	16150	16730	16000	21650	11670	16670	16398.69	1.04	5508	18683	17676	17143	16136	15603	17410	15870	106	4980	500	11660	10	1	21285882	3536	-49.73	2.76	12	0.73	-334.00	6025.00	39050	20230914	-57.46	11880	20240808	39.81	35700	-53.47	20240329	11880	39.81	20240808	78100	-78.73	20230914	11880	39.81	20240808	3.12	N	378340	500	106 억	220849	N	N	14	N	N
87	20240909	111047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16550	-120	5	-0.72	2324762810	141871	31.08	16150	16730	16000	21650	11670	16670	16386.46	1.04	6891	18683	17676	17143	16136	15603	17410	15870	106	4980	500	11660	10	1	21285882	3523	-49.55	2.75	12	0.67	-334.00	6025.00	39050	20230914	-57.62	11880	20240808	39.31	35700	-53.64	20240329	11880	39.31	20240808	78100	-78.81	20230914	11880	39.31	20240808	3.12	N	378340	500	106 억	220849	N	N	14	N	N
88	20240909	101048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16480	-190	5	-1.14	1876513470	114627	25.11	16150	16730	16000	21650	11670	16670	16370.61	1.04	1997	18683	17676	17143	16136	15603	17410	15870	106	4980	500	11660	10	1	21285882	3508	-49.34	2.74	12	0.54	-334.00	6025.00	39050	20230914	-57.80	11880	20240808	38.72	35700	-53.84	20240329	11880	38.72	20240808	78100	-78.90	20230914	11880	38.72	20240808	3.12	N	378340	500	106 억	220849	N	N	14	N	N
89	20240909	091043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16380	-290	5	-1.74	689411740	42528	9.32	16150	16440	16000	21650	11670	16670	16210.77	1.04	13350	18683	17676	17143	16136	15603	17410	15870	106	4980	500	11660	10	1	21285882	3487	-49.04	2.72	12	0.20	-334.00	6025.00	39050	20230914	-58.05	11880	20240808	37.88	35700	-54.12	20240329	11880	37.88	20240808	78100	-79.03	20230914	11880	37.88	20240808	3.12	N	378340	500	106 억	220849	N	N	14	N	N
90	20240906	161028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16670	-830	5	-4.74	7686412780	449175	56.44	17500	18150	16610	22750	12250	17500	17112.03	1.08	-8799	19420	18460	17860	16900	16300	18160	16600	106	5250	500	12250	10	1	21285882	3548	-49.91	2.77	12	2.11	-334.00	6025.00	39050	20230914	-57.31	11880	20240808	40.32	35700	-53.31	20240329	11880	40.32	20240808	78100	-78.66	20230914	11880	40.32	20240808	3.26	N	378340	500	106 억	229739	N	N	14	N	N
91	20240906	151046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16650	-850	5	-4.86	7318931460	427147	53.67	17500	18150	16610	22750	12250	17500	17133.44	1.08	-18031	19420	18460	17860	16900	16300	18160	16600	106	5250	500	12250	10	1	21285882	3544	-49.85	2.76	12	2.01	-334.00	6025.00	39050	20230914	-57.36	11880	20240808	40.15	35700	-53.36	20240329	11880	40.15	20240808	78100	-78.68	20230914	11880	40.15	20240808	3.26	N	378340	500	106 억	229739	N	N	34	N	N
92	20240906	141055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16730	-770	5	-4.40	6586800130	383520	48.19	17500	18150	16610	22750	12250	17500	17173.58	1.08	-29279	19420	18460	17860	16900	16300	18160	16600	106	5250	500	12250	10	1	21285882	3561	-50.09	2.78	12	1.80	-334.00	6025.00	39050	20230914	-57.16	11880	20240808	40.82	35700	-53.14	20240329	11880	40.82	20240808	78100	-78.58	20230914	11880	40.82	20240808	3.26	N	378340	500	106 억	229739	N	N	34	N	N
93	20240906	131047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16710	-790	5	-4.51	6218683740	361531	45.42	17500	18150	16610	22750	12250	17500	17199.99	1.08	-35110	19420	18460	17860	16900	16300	18160	16600	106	5250	500	12250	10	1	21285882	3557	-50.03	2.77	12	1.70	-334.00	6025.00	39050	20230914	-57.21	11880	20240808	40.66	35700	-53.19	20240329	11880	40.66	20240808	78100	-78.60	20230914	11880	40.66	20240808	3.26	N	378340	500	106 억	229739	N	N	34	N	N
94	20240906	121047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16710	-790	5	-4.51	5780000200	335211	42.12	17500	18150	16610	22750	12250	17500	17241.96	1.08	-38050	19420	18460	17860	16900	16300	18160	16600	106	5250	500	12250	10	1	21285882	3557	-50.03	2.77	12	1.57	-334.00	6025.00	39050	20230914	-57.21	11880	20240808	40.66	35700	-53.19	20240329	11880	40.66	20240808	78100	-78.60	20230914	11880	40.66	20240808	3.26	N	378340	500	106 억	229739	N	N	34	N	N
95	20240906	111048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	-570	5	-3.26	5243981180	303204	38.10	17500	18150	16610	22750	12250	17500	17294.42	1.08	-36535	19420	18460	17860	16900	16300	18160	16600	106	5250	500	12250	10	1	21285882	3604	-50.69	2.81	12	1.42	-334.00	6025.00	39050	20230914	-56.65	11880	20240808	42.51	35700	-52.58	20240329	11880	42.51	20240808	78100	-78.32	20230914	11880	42.51	20240808	3.26	N	378340	500	106 억	229739	N	N	34	N	N
96	20240906	101042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16640	-860	5	-4.91	4449262730	255839	32.14	17500	18150	16620	22750	12250	17500	17390.36	1.08	-38416	19420	18460	17860	16900	16300	18160	16600	106	5250	500	12250	10	1	21285882	3542	-49.82	2.76	12	1.20	-334.00	6025.00	39050	20230914	-57.39	11880	20240808	40.07	35700	-53.39	20240329	11880	40.07	20240808	78100	-78.69	20230914	11880	40.07	20240808	3.26	N	378340	500	106 억	229739	N	N	34	N	N
97	20240906	091046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17530	30	2	0.17	1912220150	107134	13.46	17500	18150	17300	22750	12250	17500	17852.77	1.08	-17228	19420	18460	17860	16900	16300	18160	16600	106	5250	500	12250	10	1	21285882	3731	-52.49	2.91	12	0.50	-334.00	6025.00	39050	20230914	-55.11	11880	20240808	47.56	35700	-50.90	20240329	11880	47.56	20240808	78100	-77.55	20230914	11880	47.56	20240808	3.26	N	378340	500	106 억	229739	N	N	34	N	N
98	20240905	161026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17500	-350	5	-1.96	13932338390	770054	110.15	18390	18820	17260	23200	12500	17850	18093.87	0.84	48549	19176	18512	18036	17372	16896	18275	17135	106	5350	500	12490	10	1	21285882	3725	-52.40	2.90	12	3.62	-334.00	6025.00	39050	20230914	-55.19	11880	20240808	47.31	35700	-50.98	20240329	11880	47.31	20240808	78100	-77.59	20230914	11880	47.31	20240808	3.32	N	378340	500	106 억	179179	N	N	34	N	N
99	20240905	151045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17700	-150	5	-0.84	13189795470	727774	104.10	18390	18820	17260	23200	12500	17850	18123.49	0.84	39661	19176	18512	18036	17372	16896	18275	17135	106	5350	500	12490	10	1	21285882	3768	-52.99	2.94	12	3.42	-334.00	6025.00	39050	20230914	-54.67	11880	20240808	48.99	35700	-50.42	20240329	11880	48.99	20240808	78100	-77.34	20230914	11880	48.99	20240808	3.32	N	378340	500	106 억	179179	N	N	5	N	N
100	20240905	141040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17410	-440	5	-2.46	11632445370	638776	91.37	18390	18820	17330	23200	12500	17850	18210.54	0.84	16144	19176	18512	18036	17372	16896	18275	17135	106	5350	500	12490	10	1	21285882	3706	-52.13	2.89	12	3.00	-334.00	6025.00	39050	20230914	-55.42	11880	20240808	46.55	35700	-51.23	20240329	11880	46.55	20240808	78100	-77.71	20230914	11880	46.55	20240808	3.32	N	378340	500	106 억	179179	N	N	5	N	N
101	20240905	131040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17670	-180	5	-1.01	10504208660	574477	82.18	18390	18820	17550	23200	12500	17850	18284.84	0.84	3818	19176	18512	18036	17372	16896	18275	17135	106	5350	500	12490	10	1	21285882	3761	-52.90	2.93	12	2.70	-334.00	6025.00	39050	20230914	-54.75	11880	20240808	48.74	35700	-50.50	20240329	11880	48.74	20240808	78100	-77.38	20230914	11880	48.74	20240808	3.32	N	378340	500	106 억	179179	N	N	5	N	N
102	20240905	121041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17820	-30	5	-0.17	9614292220	524174	74.98	18390	18820	17660	23200	12500	17850	18341.82	0.84	-2847	19176	18512	18036	17372	16896	18275	17135	106	5350	500	12490	10	1	21285882	3793	-53.35	2.96	12	2.46	-334.00	6025.00	39050	20230914	-54.37	11880	20240808	50.00	35700	-50.08	20240329	11880	50.00	20240808	78100	-77.18	20230914	11880	50.00	20240808	3.32	N	378340	500	106 억	179179	N	N	5	N	N
103	20240905	111035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	30	2	0.17	8638693950	469505	67.16	18390	18820	17860	23200	12500	17850	18399.61	0.84	-3988	19176	18512	18036	17372	16896	18275	17135	106	5350	500	12490	10	1	21285882	3806	-53.53	2.97	12	2.21	-334.00	6025.00	39050	20230914	-54.21	11880	20240808	50.51	35700	-49.92	20240329	11880	50.51	20240808	78100	-77.11	20230914	11880	50.51	20240808	3.32	N	378340	500	106 억	179179	N	N	5	N	N
104	20240905	101036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18310	460	2	2.58	6908415490	374276	53.54	18390	18820	17920	23200	12500	17850	18458.12	0.84	9809	19176	18512	18036	17372	16896	18275	17135	106	5350	500	12490	10	1	21285882	3897	-54.82	3.04	12	1.76	-334.00	6025.00	39050	20230914	-53.11	11880	20240808	54.12	35700	-48.71	20240329	11880	54.12	20240808	78100	-76.56	20230914	11880	54.12	20240808	3.32	N	378340	500	106 억	179179	N	N	5	N	N
105	20240905	091044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18090	240	2	1.34	1885017330	102848	14.71	18390	18610	18030	23200	12500	17850	18328.31	0.84	-12862	19176	18512	18036	17372	16896	18275	17135	106	5350	500	12490	10	1	21285882	3851	-54.16	3.00	12	0.48	-334.00	6025.00	39050	20230914	-53.67	11880	20240808	52.27	35700	-49.33	20240329	11880	52.27	20240808	78100	-76.84	20230914	11880	52.27	20240808	3.32	N	378340	500	106 억	179179	N	N	5	N	N
106	20240904	161017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17850	-920	5	-4.90	12438600430	686088	18.38	17890	18700	17560	24400	13140	18770	18130.29	0.65	42495	22250	20510	19610	17870	16970	20060	17420	106	5630	500	13130	10	1	21285882	3800	-53.44	2.96	12	3.22	-334.00	6025.00	39050	20230914	-54.29	11880	20240808	50.25	35700	-50.00	20240329	11880	50.25	20240808	78100	-77.14	20230914	11880	50.25	20240808	3.03	N	378340	500	106 억	137296	N	N	5	N	N
107	20240904	151027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17850	-920	5	-4.90	11951911280	658815	17.65	17890	18700	17560	24400	13140	18770	18141.53	0.65	33964	22250	20510	19610	17870	16970	20060	17420	106	5630	500	13130	10	1	21285882	3800	-53.44	2.96	12	3.10	-334.00	6025.00	39050	20230914	-54.29	11880	20240808	50.25	35700	-50.00	20240329	11880	50.25	20240808	78100	-77.14	20230914	11880	50.25	20240808	3.03	N	378340	500	106 억	137296	N	N	38	N	N
108	20240904	141030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17850	-920	5	-4.90	10455175390	575080	15.41	17890	18700	17560	24400	13140	18770	18180.38	0.65	8713	22250	20510	19610	17870	16970	20060	17420	106	5630	500	13130	10	1	21285882	3800	-53.44	2.96	12	2.70	-334.00	6025.00	39050	20230914	-54.29	11880	20240808	50.25	35700	-50.00	20240329	11880	50.25	20240808	78100	-77.14	20230914	11880	50.25	20240808	3.03	N	378340	500	106 억	137296	N	N	38	N	N
109	20240904	131026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18210	-560	5	-2.98	9515482550	522779	14.01	17890	18700	17560	24400	13140	18770	18201.73	0.65	12031	22250	20510	19610	17870	16970	20060	17420	106	5630	500	13130	10	1	21285882	3876	-54.52	3.02	12	2.46	-334.00	6025.00	39050	20230914	-53.37	11880	20240808	53.28	35700	-48.99	20240329	11880	53.28	20240808	78100	-76.68	20230914	11880	53.28	20240808	3.03	N	378340	500	106 억	137296	N	N	38	N	N
110	20240904	121025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	-540	5	-2.88	8712226950	478377	12.82	17890	18700	17560	24400	13140	18770	18212.05	0.65	6391	22250	20510	19610	17870	16970	20060	17420	106	5630	500	13130	10	1	21285882	3880	-54.58	3.03	12	2.25	-334.00	6025.00	39050	20230914	-53.32	11880	20240808	53.45	35700	-48.94	20240329	11880	53.45	20240808	78100	-76.66	20230914	11880	53.45	20240808	3.03	N	378340	500	106 억	137296	N	N	38	N	N
111	20240904	111021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18320	-450	5	-2.40	7805239480	428671	11.48	17890	18700	17560	24400	13140	18770	18207.99	0.65	16034	22250	20510	19610	17870	16970	20060	17420	106	5630	500	13130	10	1	21285882	3900	-54.85	3.04	12	2.01	-334.00	6025.00	39050	20230914	-53.09	11880	20240808	54.21	35700	-48.68	20240329	11880	54.21	20240808	78100	-76.54	20230914	11880	54.21	20240808	3.03	N	378340	500	106 억	137296	N	N	38	N	N
112	20240904	101022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18590	-180	5	-0.96	6719021820	369409	9.90	17890	18700	17560	24400	13140	18770	18188.57	0.65	24641	22250	20510	19610	17870	16970	20060	17420	106	5630	500	13130	10	1	21285882	3957	-55.66	3.09	12	1.74	-334.00	6025.00	39050	20230914	-52.39	11880	20240808	56.48	35700	-47.93	20240329	11880	56.48	20240808	78100	-76.20	20230914	11880	56.48	20240808	3.03	N	378340	500	106 억	137296	N	N	38	N	N
113	20240904	091029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18220	-550	5	-2.93	2282390240	127150	3.41	17890	18220	17560	24400	13140	18770	17950.36	0.65	9833	22250	20510	19610	17870	16970	20060	17420	106	5630	500	13130	10	1	21285882	3878	-54.55	3.02	12	0.60	-334.00	6025.00	39050	20230914	-53.34	11880	20240808	53.37	35700	-48.96	20240329	11880	53.37	20240808	78100	-76.67	20230914	11880	53.37	20240808	3.03	N	378340	500	106 억	137296	N	N	38	N	N
114	20240903	161009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18770	90	2	0.48	74572639780	3709774	234.27	19570	21350	18710	24250	13080	18680	20101.93	0.70	-12305	20380	19530	18900	18050	17420	19955	18475	106	5570	500	13070	10	1	21285882	3995	-56.20	3.12	12	17.43	-334.00	6025.00	39050	20230914	-51.93	11880	20240808	58.00	35700	-47.42	20240329	11880	58.00	20240808	78100	-75.97	20230914	11880	58.00	20240808	2.87	N	378340	500	106 억	148334	N	N	38	N	N
115	20240903	151019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18750	70	2	0.37	73598413460	3657826	230.99	19570	21350	18730	24250	13080	18680	20120.81	0.70	-17096	20380	19530	18900	18050	17420	19955	18475	106	5570	500	13070	10	1	21285882	3991	-56.14	3.11	12	17.18	-334.00	6025.00	39050	20230914	-51.98	11880	20240808	57.83	35700	-47.48	20240329	11880	57.83	20240808	78100	-75.99	20230914	11880	57.83	20240808	2.87	N	378340	500	106 억	148334	N	N	330	N	N
116	20240903	141018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19050	370	2	1.98	71668222480	3555670	224.54	19570	21350	18730	24250	13080	18680	20156.04	0.70	-17127	20380	19530	18900	18050	17420	19955	18475	106	5570	500	13070	10	1	21285882	4055	-57.04	3.16	12	16.70	-334.00	6025.00	39050	20230914	-51.22	11880	20240808	60.35	35700	-46.64	20240329	11880	60.35	20240808	78100	-75.61	20230914	11880	60.35	20240808	2.87	N	378340	500	106 억	148334	N	N	330	N	N
117	20240903	131019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19140	460	2	2.46	68602258550	3393903	214.33	19570	21350	19120	24250	13080	18680	20213.38	0.70	-30271	20380	19530	18900	18050	17420	19955	18475	106	5570	500	13070	10	1	21285882	4074	-57.31	3.18	12	15.94	-334.00	6025.00	39050	20230914	-50.99	11880	20240808	61.11	35700	-46.39	20240329	11880	61.11	20240808	78100	-75.49	20230914	11880	61.11	20240808	2.87	N	378340	500	106 억	148334	N	N	330	N	N
118	20240903	121007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19370	690	2	3.69	66799014840	3300230	208.41	19570	21350	19180	24250	13080	18680	20240.71	0.70	-24927	20380	19530	18900	18050	17420	19955	18475	106	5570	500	13070	10	1	21285882	4123	-57.99	3.21	12	15.50	-334.00	6025.00	39050	20230914	-50.40	11880	20240808	63.05	35700	-45.74	20240329	11880	63.05	20240808	78100	-75.20	20230914	11880	63.05	20240808	2.87	N	378340	500	106 억	148334	N	N	330	N	N
119	20240903	111006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19390	710	2	3.80	64327101060	3172201	200.32	19570	21350	19350	24250	13080	18680	20278.38	0.70	-33611	20380	19530	18900	18050	17420	19955	18475	106	5570	500	13070	10	1	21285882	4127	-58.05	3.22	12	14.90	-334.00	6025.00	39050	20230914	-50.35	11880	20240808	63.22	35700	-45.69	20240329	11880	63.22	20240808	78100	-75.17	20230914	11880	63.22	20240808	2.87	N	378340	500	106 억	148334	N	N	330	N	N
120	20240903	101004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19800	1120	2	6.00	56728267310	2784814	175.86	19570	21350	19510	24250	13080	18680	20370.58	0.70	-41177	20380	19530	18900	18050	17420	19955	18475	106	5570	500	13070	10	1	21285882	4215	-59.28	3.29	12	13.08	-334.00	6025.00	39050	20230914	-49.30	11880	20240808	66.67	35700	-44.54	20240329	11880	66.67	20240808	78100	-74.65	20230914	11880	66.67	20240808	2.87	N	378340	500	106 억	148334	N	N	330	N	N
121	20240903	091009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	1820	2	9.74	34089227350	1661427	104.92	19570	21350	19510	24250	13080	18680	20518.04	0.70	2182	20380	19530	18900	18050	17420	19955	18475	106	5570	500	13070	50	1	21285882	4364	-61.38	3.40	12	7.81	-334.00	6025.00	39050	20230914	-47.50	11880	20240808	72.56	35700	-42.58	20240329	11880	72.56	20240808	78100	-73.75	20230914	11880	72.56	20240808	2.87	N	378340	500	106 억	148334	N	N	330	N	N
122	20240902	160958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18680	140	2	0.76	28721965470	1506811	141.82	18510	19750	18270	24100	12980	18540	19061.88	0.93	-49893	19433	18986	18673	18226	17913	18830	18070	106	5560	500	12970	10	1	21285882	3976	-55.93	3.10	12	7.08	-334.00	6025.00	39050	20230914	-52.16	11880	20240808	57.24	35700	-47.68	20240329	11880	57.24	20240808	78100	-76.08	20230914	11880	57.24	20240808	2.63	N	378340	500	106 억	198240	N	N	330	N	N
123	20240902	151013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18740	200	2	1.08	27775143510	1456194	137.06	18510	19750	18270	24100	12980	18540	19073.79	0.93	-47515	19433	18986	18673	18226	17913	18830	18070	106	5560	500	12970	10	1	21285882	3989	-56.11	3.11	12	6.84	-334.00	6025.00	39050	20230914	-52.01	11880	20240808	57.74	35700	-47.51	20240329	11880	57.74	20240808	78100	-76.01	20230914	11880	57.74	20240808	2.63	N	378340	500	106 억	198240	N	N	27	N	N
124	20240902	141010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18560	20	2	0.11	26066889570	1364641	128.44	18510	19750	18270	24100	12980	18540	19101.65	0.93	-56535	19433	18986	18673	18226	17913	18830	18070	106	5560	500	12970	10	1	21285882	3951	-55.57	3.08	12	6.41	-334.00	6025.00	39050	20230914	-52.47	11880	20240808	56.23	35700	-48.01	20240329	11880	56.23	20240808	78100	-76.24	20230914	11880	56.23	20240808	2.63	N	378340	500	106 억	198240	N	N	27	N	N
125	20240902	131007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18860	320	2	1.73	24687186170	1290758	121.48	18510	19750	18270	24100	12980	18540	19126.12	0.93	-53444	19433	18986	18673	18226	17913	18830	18070	106	5560	500	12970	10	1	21285882	4015	-56.47	3.13	12	6.06	-334.00	6025.00	39050	20230914	-51.70	11880	20240808	58.75	35700	-47.17	20240329	11880	58.75	20240808	78100	-75.85	20230914	11880	58.75	20240808	2.63	N	378340	500	106 억	198240	N	N	27	N	N
126	20240902	121012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18890	350	2	1.89	23861387030	1246854	117.35	18510	19750	18270	24100	12980	18540	19137.27	0.93	-51285	19433	18986	18673	18226	17913	18830	18070	106	5560	500	12970	10	1	21285882	4021	-56.56	3.14	12	5.86	-334.00	6025.00	39050	20230914	-51.63	11880	20240808	59.01	35700	-47.09	20240329	11880	59.01	20240808	78100	-75.81	20230914	11880	59.01	20240808	2.63	N	378340	500	106 억	198240	N	N	27	N	N
127	20240902	110959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18990	450	2	2.43	22493955810	1174263	110.52	18510	19750	18270	24100	12980	18540	19155.81	0.93	-52992	19433	18986	18673	18226	17913	18830	18070	106	5560	500	12970	10	1	21285882	4042	-56.86	3.15	12	5.52	-334.00	6025.00	39050	20230914	-51.37	11880	20240808	59.85	35700	-46.81	20240329	11880	59.85	20240808	78100	-75.69	20230914	11880	59.85	20240808	2.63	N	378340	500	106 억	198240	N	N	27	N	N
128	20240902	100958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18970	430	2	2.32	20316091580	1060122	99.78	18510	19750	18270	24100	12980	18540	19163.92	0.93	-51915	19433	18986	18673	18226	17913	18830	18070	106	5560	500	12970	10	1	21285882	4038	-56.80	3.15	12	4.98	-334.00	6025.00	39050	20230914	-51.42	11880	20240808	59.68	35700	-46.86	20240329	11880	59.68	20240808	78100	-75.71	20230914	11880	59.68	20240808	2.63	N	378340	500	106 억	198240	N	N	27	N	N
129	20240902	090954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18950	410	2	2.21	3522567500	188281	17.72	18510	19050	18270	24100	12980	18540	18709.10	0.93	-40027	19433	18986	18673	18226	17913	18830	18070	106	5560	500	12970	10	1	21285882	4034	-56.74	3.15	12	0.88	-334.00	6025.00	39050	20230914	-51.47	11880	20240808	59.51	35700	-46.92	20240329	11880	59.51	20240808	78100	-75.74	20230914	11880	59.51	20240808	2.63	N	378340	500	106 억	198240	N	N	27	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History