KissMeData/079370/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	-360	5	-2.62	2373107470	176919	50.11	13680	13680	13290	17860	9620	13740	13413.17	1.44	25081	14566	14152	13916	13502	13266	14035	13385	155	4120	500	9890	10	1	31016990	4150	41.81	1.36	12	0.57	320.00	9813.00	23700	20240122	-43.54	9416	20231031	42.10	23700	-43.54	20240122	10500	27.43	20240805	58200	-77.01	20240112	10500	27.43	20240805	4.16	N	079370	500	155 억	447166	N	N	562	N	N
3	20240930	150704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	-330	5	-2.40	2193642960	163525	46.32	13680	13680	13290	17860	9620	13740	13414.31	1.44	24283	14566	14152	13916	13502	13266	14035	13385	155	4120	500	9890	10	1	31016990	4159	41.91	1.37	12	0.53	320.00	9813.00	23700	20240122	-43.42	9416	20231031	42.42	23700	-43.42	20240122	10500	27.71	20240805	58200	-76.96	20240112	10500	27.71	20240805	4.16	N	079370	500	155 억	447166	N	N	745	N	N
4	20240930	140703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	-370	5	-2.69	1960351680	146072	41.38	13680	13680	13290	17860	9620	13740	13419.99	1.44	18093	14566	14152	13916	13502	13266	14035	13385	155	4120	500	9890	10	1	31016990	4147	41.78	1.36	12	0.47	320.00	9813.00	23700	20240122	-43.59	9416	20231031	41.99	23700	-43.59	20240122	10500	27.33	20240805	58200	-77.03	20240112	10500	27.33	20240805	4.16	N	079370	500	155 억	447166	N	N	745	N	N
5	20240930	130701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	-290	5	-2.11	1673847570	124642	35.31	13680	13680	13290	17860	9620	13740	13428.72	1.44	15843	14566	14152	13916	13502	13266	14035	13385	155	4120	500	9890	10	1	31016990	4172	42.03	1.37	12	0.40	320.00	9813.00	23700	20240122	-43.25	9416	20231031	42.84	23700	-43.25	20240122	10500	28.10	20240805	58200	-76.89	20240112	10500	28.10	20240805	4.16	N	079370	500	155 억	447166	N	N	745	N	N
6	20240930	120657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	-340	5	-2.47	1502418330	111921	31.70	13680	13680	13290	17860	9620	13740	13423.33	1.44	9545	14566	14152	13916	13502	13266	14035	13385	155	4120	500	9890	10	1	31016990	4156	41.88	1.37	12	0.36	320.00	9813.00	23700	20240122	-43.46	9416	20231031	42.31	23700	-43.46	20240122	10500	27.62	20240805	58200	-76.98	20240112	10500	27.62	20240805	4.16	N	079370	500	155 억	447166	N	N	745	N	N
7	20240930	110656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	-400	5	-2.91	1277366880	95064	26.93	13680	13680	13330	17860	9620	13740	13436.25	1.44	5080	14566	14152	13916	13502	13266	14035	13385	155	4120	500	9890	10	1	31016990	4138	41.69	1.36	12	0.31	320.00	9813.00	23700	20240122	-43.71	9416	20231031	41.67	23700	-43.71	20240122	10500	27.05	20240805	58200	-77.08	20240112	10500	27.05	20240805	4.16	N	079370	500	155 억	447166	N	N	745	N	N
8	20240930	100654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	-330	5	-2.40	1008875620	74993	21.24	13680	13680	13330	17860	9620	13740	13452.13	1.44	8689	14566	14152	13916	13502	13266	14035	13385	155	4120	500	9890	10	1	31016990	4159	41.91	1.37	12	0.24	320.00	9813.00	23700	20240122	-43.42	9416	20231031	42.42	23700	-43.42	20240122	10500	27.71	20240805	58200	-76.96	20240112	10500	27.71	20240805	4.16	N	079370	500	155 억	447166	N	N	745	N	N
9	20240930	090629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	-290	5	-2.11	247960180	18311	5.19	13680	13680	13440	17860	9620	13740	13539.32	1.44	1091	14566	14152	13916	13502	13266	14035	13385	155	4120	500	9890	10	1	31016990	4172	42.03	1.37	12	0.06	320.00	9813.00	23700	20240122	-43.25	9416	20231031	42.84	23700	-43.25	20240122	10500	28.10	20240805	58200	-76.89	20240112	10500	28.10	20240805	4.16	N	079370	500	155 억	447166	N	N	745	N	N
10	20240927	160657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	-140	5	-1.01	4873849300	350402	75.41	13920	14330	13680	18040	9720	13880	13909.52	1.43	-555	14286	14082	13896	13692	13506	14185	13795	155	4160	500	9990	10	1	31016990	4262	42.94	1.40	12	1.13	320.00	9813.00	23700	20240122	-42.03	9416	20231031	45.92	23700	-42.03	20240122	10500	30.86	20240805	58200	-76.39	20240112	10500	30.86	20240805	4.11	N	079370	500	155 억	444661	N	N	745	N	N
11	20240927	150702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13780	-100	5	-0.72	4688070250	336916	72.51	13920	14330	13680	18040	9720	13880	13914.66	1.43	1725	14286	14082	13896	13692	13506	14185	13795	155	4160	500	9990	10	1	31016990	4274	43.06	1.40	12	1.09	320.00	9813.00	23700	20240122	-41.86	9416	20231031	46.35	23700	-41.86	20240122	10500	31.24	20240805	58200	-76.32	20240112	10500	31.24	20240805	4.11	N	079370	500	155 억	444661	N	N	1640	N	N
12	20240927	140709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	-140	5	-1.01	4150745600	297728	64.08	13920	14330	13720	18040	9720	13880	13941.40	1.43	-7700	14286	14082	13896	13692	13506	14185	13795	155	4160	500	9990	10	1	31016990	4262	42.94	1.40	12	0.96	320.00	9813.00	23700	20240122	-42.03	9416	20231031	45.92	23700	-42.03	20240122	10500	30.86	20240805	58200	-76.39	20240112	10500	30.86	20240805	4.11	N	079370	500	155 억	444661	N	N	1640	N	N
13	20240927	130701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13760	-120	5	-0.86	3716844860	266156	57.28	13920	14330	13720	18040	9720	13880	13964.91	1.43	-10209	14286	14082	13896	13692	13506	14185	13795	155	4160	500	9990	10	1	31016990	4268	43.00	1.40	12	0.86	320.00	9813.00	23700	20240122	-41.94	9416	20231031	46.13	23700	-41.94	20240122	10500	31.05	20240805	58200	-76.36	20240112	10500	31.05	20240805	4.11	N	079370	500	155 억	444661	N	N	1640	N	N
14	20240927	120657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	-140	5	-1.01	3368595620	240842	51.83	13920	14330	13740	18040	9720	13880	13986.74	1.43	-11280	14286	14082	13896	13692	13506	14185	13795	155	4160	500	9990	10	1	31016990	4262	42.94	1.40	12	0.78	320.00	9813.00	23700	20240122	-42.03	9416	20231031	45.92	23700	-42.03	20240122	10500	30.86	20240805	58200	-76.39	20240112	10500	30.86	20240805	4.11	N	079370	500	155 억	444661	N	N	1640	N	N
15	20240927	110700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-30	5	-0.22	2847969180	203131	43.72	13920	14330	13790	18040	9720	13880	14020.36	1.43	-7210	14286	14082	13896	13692	13506	14185	13795	155	4160	500	9990	10	1	31016990	4296	43.28	1.41	12	0.65	320.00	9813.00	23700	20240122	-41.56	9416	20231031	47.09	23700	-41.56	20240122	10500	31.90	20240805	58200	-76.20	20240112	10500	31.90	20240805	4.11	N	079370	500	155 억	444661	N	N	1640	N	N
16	20240927	100700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13890	10	2	0.07	2301492450	163759	35.24	13920	14330	13790	18040	9720	13880	14054.14	1.43	5152	14286	14082	13896	13692	13506	14185	13795	155	4160	500	9990	10	1	31016990	4308	43.41	1.42	12	0.53	320.00	9813.00	23700	20240122	-41.39	9416	20231031	47.51	23700	-41.39	20240122	10500	32.29	20240805	58200	-76.13	20240112	10500	32.29	20240805	4.11	N	079370	500	155 억	444661	N	N	1640	N	N
17	20240927	090700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13900	20	2	0.14	378937430	27321	5.88	13920	13950	13790	18040	9720	13880	13869.82	1.43	-1772	14286	14082	13896	13692	13506	14185	13795	155	4160	500	9990	10	1	31016990	4311	43.44	1.42	12	0.09	320.00	9813.00	23700	20240122	-41.35	9416	20231031	47.62	23700	-41.35	20240122	10500	32.38	20240805	58200	-76.12	20240112	10500	32.38	20240805	4.11	N	079370	500	155 억	444661	N	N	1640	N	N
18	20240926	160648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	500	2	3.74	6360353010	457596	107.97	13850	14100	13710	17390	9370	13380	13900.94	1.27	48457	14393	13886	13583	13076	12773	13735	12925	155	4010	500	9630	10	1	31016990	4305	43.38	1.41	12	1.48	320.00	9813.00	23700	20240122	-41.43	9416	20231031	47.41	23700	-41.43	20240122	10500	32.19	20240805	58200	-76.15	20240112	10500	32.19	20240805	4.00	N	079370	500	155 억	395200	N	N	1640	N	N
19	20240926	150648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13870	490	2	3.66	5900704540	424464	100.15	13850	14100	13710	17390	9370	13380	13903.02	1.27	49167	14393	13886	13583	13076	12773	13735	12925	155	4010	500	9630	10	1	31016990	4302	43.34	1.41	12	1.37	320.00	9813.00	23700	20240122	-41.48	9416	20231031	47.30	23700	-41.48	20240122	10500	32.10	20240805	58200	-76.17	20240112	10500	32.10	20240805	4.00	N	079370	500	155 억	395200	N	N	0	N	N
20	20240926	140657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13760	380	2	2.84	5509582830	396178	93.48	13850	14100	13710	17390	9370	13380	13908.43	1.27	42687	14393	13886	13583	13076	12773	13735	12925	155	4010	500	9630	10	1	31016990	4268	43.00	1.40	12	1.28	320.00	9813.00	23700	20240122	-41.94	9416	20231031	46.13	23700	-41.94	20240122	10500	31.05	20240805	58200	-76.36	20240112	10500	31.05	20240805	4.00	N	079370	500	155 억	395200	N	N	0	N	N
21	20240926	130656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13860	480	2	3.59	4934268430	354370	83.61	13850	14100	13710	17390	9370	13380	13925.90	1.27	30679	14393	13886	13583	13076	12773	13735	12925	155	4010	500	9630	10	1	31016990	4299	43.31	1.41	12	1.14	320.00	9813.00	23700	20240122	-41.52	9416	20231031	47.20	23700	-41.52	20240122	10500	32.00	20240805	58200	-76.19	20240112	10500	32.00	20240805	4.00	N	079370	500	155 억	395200	N	N	0	N	N
22	20240926	120657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	500	2	3.74	4624553570	332001	78.34	13850	14100	13710	17390	9370	13380	13931.32	1.27	27592	14393	13886	13583	13076	12773	13735	12925	155	4010	500	9630	10	1	31016990	4305	43.38	1.41	12	1.07	320.00	9813.00	23700	20240122	-41.43	9416	20231031	47.41	23700	-41.43	20240122	10500	32.19	20240805	58200	-76.15	20240112	10500	32.19	20240805	4.00	N	079370	500	155 억	395200	N	N	0	N	N
23	20240926	110655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13890	510	2	3.81	4243683240	304588	71.87	13850	14100	13710	17390	9370	13380	13934.71	1.27	17995	14393	13886	13583	13076	12773	13735	12925	155	4010	500	9630	10	1	31016990	4308	43.41	1.42	12	0.98	320.00	9813.00	23700	20240122	-41.39	9416	20231031	47.51	23700	-41.39	20240122	10500	32.29	20240805	58200	-76.13	20240112	10500	32.29	20240805	4.00	N	079370	500	155 억	395200	N	N	0	N	N
24	20240926	100657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13780	400	2	2.99	3638265300	260704	61.51	13850	14100	13740	17390	9370	13380	13958.19	1.27	20481	14393	13886	13583	13076	12773	13735	12925	155	4010	500	9630	10	1	31016990	4274	43.06	1.40	12	0.84	320.00	9813.00	23700	20240122	-41.86	9416	20231031	46.35	23700	-41.86	20240122	10500	31.24	20240805	58200	-76.32	20240112	10500	31.24	20240805	4.00	N	079370	500	155 억	395200	N	N	0	N	N
25	20240926	090654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13900	520	2	3.89	1213706110	87003	20.53	13850	14080	13840	17390	9370	13380	13958.10	1.27	20716	14393	13886	13583	13076	12773	13735	12925	155	4010	500	9630	10	1	31016990	4311	43.44	1.42	12	0.28	320.00	9813.00	23700	20240122	-41.35	9416	20231031	47.62	23700	-41.35	20240122	10500	32.38	20240805	58200	-76.12	20240112	10500	32.38	20240805	4.00	N	079370	500	155 억	395200	N	N	0	N	N
26	20240925	160648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	-60	5	-0.45	5780045340	420649	149.92	13590	14090	13280	17470	9410	13440	13741.07	1.56	-23149	13906	13672	13266	13032	12626	13790	13150	155	4030	500	9670	10	1	31016990	4150	41.81	1.36	12	1.36	320.00	9813.00	23700	20240122	-43.54	9416	20231031	42.10	23700	-43.54	20240122	10500	27.43	20240805	58200	-77.01	20240112	10500	27.43	20240805	4.04	N	079370	500	155 억	482782	N	N	1	N	N
27	20240925	150653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13360	-80	5	-0.60	5652218480	411109	146.52	13590	14090	13280	17470	9410	13440	13748.71	1.56	-22647	13906	13672	13266	13032	12626	13790	13150	155	4030	500	9670	10	1	31016990	4144	41.75	1.36	12	1.33	320.00	9813.00	23700	20240122	-43.63	9416	20231031	41.89	23700	-43.63	20240122	10500	27.24	20240805	58200	-77.04	20240112	10500	27.24	20240805	4.04	N	079370	500	155 억	482782	N	N	1	N	N
28	20240925	140655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13660	220	2	1.64	5001181490	362742	129.28	13590	14090	13570	17470	9410	13440	13787.16	1.56	-19409	13906	13672	13266	13032	12626	13790	13150	155	4030	500	9670	10	1	31016990	4237	42.69	1.39	12	1.17	320.00	9813.00	23700	20240122	-42.36	9416	20231031	45.07	23700	-42.36	20240122	10500	30.10	20240805	58200	-76.53	20240112	10500	30.10	20240805	4.04	N	079370	500	155 억	482782	N	N	1	N	N
29	20240925	130654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13620	180	2	1.34	4765919560	345512	123.14	13590	14090	13570	17470	9410	13440	13793.79	1.56	-21347	13906	13672	13266	13032	12626	13790	13150	155	4030	500	9670	10	1	31016990	4225	42.56	1.39	12	1.11	320.00	9813.00	23700	20240122	-42.53	9416	20231031	44.65	23700	-42.53	20240122	10500	29.71	20240805	58200	-76.60	20240112	10500	29.71	20240805	4.04	N	079370	500	155 억	482782	N	N	1	N	N
30	20240925	120652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	230	2	1.71	4391405330	318134	113.38	13590	14090	13570	17470	9410	13440	13803.63	1.56	-21212	13906	13672	13266	13032	12626	13790	13150	155	4030	500	9670	10	1	31016990	4240	42.72	1.39	12	1.03	320.00	9813.00	23700	20240122	-42.32	9416	20231031	45.18	23700	-42.32	20240122	10500	30.19	20240805	58200	-76.51	20240112	10500	30.19	20240805	4.04	N	079370	500	155 억	482782	N	N	1	N	N
31	20240925	110650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	170	2	1.26	1450959550	106151	37.83	13590	13760	13570	17470	9410	13440	13668.83	1.56	8191	13906	13672	13266	13032	12626	13790	13150	155	4030	500	9670	10	1	31016990	4221	42.53	1.39	12	0.34	320.00	9813.00	23700	20240122	-42.57	9416	20231031	44.54	23700	-42.57	20240122	10500	29.62	20240805	58200	-76.62	20240112	10500	29.62	20240805	4.04	N	079370	500	155 억	482782	N	N	1	N	N
32	20240925	100653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	190	2	1.41	1077825630	78763	28.07	13590	13760	13590	17470	9410	13440	13684.42	1.56	9914	13906	13672	13266	13032	12626	13790	13150	155	4030	500	9670	10	1	31016990	4228	42.59	1.39	12	0.25	320.00	9813.00	23700	20240122	-42.49	9416	20231031	44.75	23700	-42.49	20240122	10500	29.81	20240805	58200	-76.58	20240112	10500	29.81	20240805	4.04	N	079370	500	155 억	482782	N	N	1	N	N
33	20240925	090654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13680	240	2	1.79	285303800	20851	7.43	13590	13760	13590	17470	9410	13440	13682.98	1.56	695	13906	13672	13266	13032	12626	13790	13150	155	4030	500	9670	10	1	31016990	4243	42.75	1.39	12	0.07	320.00	9813.00	23700	20240122	-42.28	9416	20231031	45.28	23700	-42.28	20240122	10500	30.29	20240805	58200	-76.49	20240112	10500	30.29	20240805	4.04	N	079370	500	155 억	482782	N	N	1	N	N
34	20240924	160648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	280	2	2.13	3674621860	279468	144.64	13130	13500	12860	17100	9220	13160	13147.92	1.53	8856	13460	13310	13040	12890	12620	13385	12965	155	3940	500	9470	10	1	31016990	4169	42.00	1.37	12	0.90	320.00	9813.00	23700	20240122	-43.29	9416	20231031	42.74	23700	-43.29	20240122	10500	28.00	20240805	58200	-76.91	20240112	10500	28.00	20240805	4.02	N	079370	500	155 억	473844	N	N	1	N	N
35	20240924	150649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	280	2	2.13	3287089270	250673	129.74	13130	13440	12860	17100	9220	13160	13113.05	1.53	14932	13460	13310	13040	12890	12620	13385	12965	155	3940	500	9470	10	1	31016990	4169	42.00	1.37	12	0.81	320.00	9813.00	23700	20240122	-43.29	9416	20231031	42.74	23700	-43.29	20240122	10500	28.00	20240805	58200	-76.91	20240112	10500	28.00	20240805	4.02	N	079370	500	155 억	473844	N	N	72	N	N
36	20240924	140648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13070	-90	5	-0.68	2175009530	166944	86.40	13130	13350	12860	17100	9220	13160	13028.34	1.53	-2306	13460	13310	13040	12890	12620	13385	12965	155	3940	500	9470	10	1	31016990	4054	40.84	1.33	12	0.54	320.00	9813.00	23700	20240122	-44.85	9416	20231031	38.81	23700	-44.85	20240122	10500	24.48	20240805	58200	-77.54	20240112	10500	24.48	20240805	4.02	N	079370	500	155 억	473844	N	N	72	N	N
37	20240924	130647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12940	-220	5	-1.67	1762839530	135180	69.96	13130	13350	12860	17100	9220	13160	13040.64	1.53	-11869	13460	13310	13040	12890	12620	13385	12965	155	3940	500	9470	10	1	31016990	4014	40.44	1.32	12	0.44	320.00	9813.00	23700	20240122	-45.40	9416	20231031	37.43	23700	-45.40	20240122	10500	23.24	20240805	58200	-77.77	20240112	10500	23.24	20240805	4.02	N	079370	500	155 억	473844	N	N	72	N	N
38	20240924	120645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	-270	5	-2.05	1554288880	119030	61.60	13130	13350	12860	17100	9220	13160	13057.92	1.53	-15133	13460	13310	13040	12890	12620	13385	12965	155	3940	500	9470	10	1	31016990	3998	40.28	1.31	12	0.38	320.00	9813.00	23700	20240122	-45.61	9416	20231031	36.89	23700	-45.61	20240122	10500	22.76	20240805	58200	-77.85	20240112	10500	22.76	20240805	4.02	N	079370	500	155 억	473844	N	N	72	N	N
39	20240924	110648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12960	-200	5	-1.52	1282997530	98007	50.72	13130	13350	12920	17100	9220	13160	13090.84	1.53	-16592	13460	13310	13040	12890	12620	13385	12965	155	3940	500	9470	10	1	31016990	4020	40.50	1.32	12	0.32	320.00	9813.00	23700	20240122	-45.32	9416	20231031	37.64	23700	-45.32	20240122	10500	23.43	20240805	58200	-77.73	20240112	10500	23.43	20240805	4.02	N	079370	500	155 억	473844	N	N	72	N	N
40	20240924	100647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13080	-80	5	-0.61	923208720	70314	36.39	13130	13350	13050	17100	9220	13160	13129.78	1.53	-7848	13460	13310	13040	12890	12620	13385	12965	155	3940	500	9470	10	1	31016990	4057	40.88	1.33	12	0.23	320.00	9813.00	23700	20240122	-44.81	9416	20231031	38.91	23700	-44.81	20240122	10500	24.57	20240805	58200	-77.53	20240112	10500	24.57	20240805	4.02	N	079370	500	155 억	473844	N	N	72	N	N
41	20240924	090648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13230	70	2	0.53	283640080	21564	11.16	13130	13350	13100	17100	9220	13160	13153.39	1.53	4810	13460	13310	13040	12890	12620	13385	12965	155	3940	500	9470	10	1	31016990	4104	41.34	1.35	12	0.07	320.00	9813.00	23700	20240122	-44.18	9416	20231031	40.51	23700	-44.18	20240122	10500	26.00	20240805	58200	-77.27	20240112	10500	26.00	20240805	4.02	N	079370	500	155 억	473844	N	N	72	N	N
42	20240923	160645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13160	360	2	2.81	2493910330	191163	70.55	12850	13190	12770	16640	8960	12800	13045.91	1.31	63640	13553	13176	12933	12556	12313	13055	12435	155	3840	500	9210	10	1	31016990	4082	41.12	1.34	12	0.62	320.00	9813.00	23700	20240122	-44.47	9416	20231031	39.76	23700	-44.47	20240122	10500	25.33	20240805	58200	-77.39	20240112	10500	25.33	20240805	4.10	N	079370	500	155 억	405945	N	N	72	N	N
43	20240923	150647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	350	2	2.73	2401286800	184121	67.95	12850	13190	12770	16640	8960	12800	13041.96	1.31	60183	13553	13176	12933	12556	12313	13055	12435	155	3840	500	9210	10	1	31016990	4079	41.09	1.34	12	0.59	320.00	9813.00	23700	20240122	-44.51	9416	20231031	39.66	23700	-44.51	20240122	10500	25.24	20240805	58200	-77.41	20240112	10500	25.24	20240805	4.10	N	079370	500	155 억	405945	N	N	163	N	N
44	20240923	140652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	330	2	2.58	1919753670	147427	54.41	12850	13180	12770	16640	8960	12800	13021.80	1.31	47004	13553	13176	12933	12556	12313	13055	12435	155	3840	500	9210	10	1	31016990	4073	41.03	1.34	12	0.48	320.00	9813.00	23700	20240122	-44.60	9416	20231031	39.44	23700	-44.60	20240122	10500	25.05	20240805	58200	-77.44	20240112	10500	25.05	20240805	4.10	N	079370	500	155 억	405945	N	N	163	N	N
45	20240923	130648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	330	2	2.58	1742283000	133909	49.42	12850	13180	12770	16640	8960	12800	13011.03	1.31	45435	13553	13176	12933	12556	12313	13055	12435	155	3840	500	9210	10	1	31016990	4073	41.03	1.34	12	0.43	320.00	9813.00	23700	20240122	-44.60	9416	20231031	39.44	23700	-44.60	20240122	10500	25.05	20240805	58200	-77.44	20240112	10500	25.05	20240805	4.10	N	079370	500	155 억	405945	N	N	163	N	N
46	20240923	120646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	300	2	2.34	1599849100	123043	45.41	12850	13180	12770	16640	8960	12800	13002.44	1.31	43201	13553	13176	12933	12556	12313	13055	12435	155	3840	500	9210	10	1	31016990	4063	40.94	1.33	12	0.40	320.00	9813.00	23700	20240122	-44.73	9416	20231031	39.12	23700	-44.73	20240122	10500	24.76	20240805	58200	-77.49	20240112	10500	24.76	20240805	4.10	N	079370	500	155 억	405945	N	N	163	N	N
47	20240923	110648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13090	290	2	2.27	1434471330	110450	40.76	12850	13160	12770	16640	8960	12800	12987.60	1.31	36896	13553	13176	12933	12556	12313	13055	12435	155	3840	500	9210	10	1	31016990	4060	40.91	1.33	12	0.36	320.00	9813.00	23700	20240122	-44.77	9416	20231031	39.02	23700	-44.77	20240122	10500	24.67	20240805	58200	-77.51	20240112	10500	24.67	20240805	4.10	N	079370	500	155 억	405945	N	N	163	N	N
48	20240923	100646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	330	2	2.58	1016289270	78534	28.98	12850	13140	12770	16640	8960	12800	12940.84	1.31	30174	13553	13176	12933	12556	12313	13055	12435	155	3840	500	9210	10	1	31016990	4073	41.03	1.34	12	0.25	320.00	9813.00	23700	20240122	-44.60	9416	20231031	39.44	23700	-44.60	20240122	10500	25.05	20240805	58200	-77.44	20240112	10500	25.05	20240805	4.10	N	079370	500	155 억	405945	N	N	163	N	N
49	20240923	090646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12830	30	2	0.23	218612370	17017	6.28	12850	12870	12820	16640	8960	12800	12846.84	1.31	8529	13553	13176	12933	12556	12313	13055	12435	155	3840	500	9210	10	1	31016990	3979	40.09	1.31	12	0.05	320.00	9813.00	23700	20240122	-45.86	9416	20231031	36.26	23700	-45.86	20240122	10500	22.19	20240805	58200	-77.96	20240112	10500	22.19	20240805	4.10	N	079370	500	155 억	405945	N	N	163	N	N
50	20240913	160614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13240	-450	5	-3.29	2319906250	174454	65.34	13590	13590	13200	17790	9590	13690	13298.09	1.56	-72078	14070	13880	13670	13480	13270	13975	13575	155	4100	500	9850	10	1	31016990	4107	41.38	1.35	12	0.56	320.00	9813.00	23700	20240122	-44.14	9416	20231031	40.61	23700	-44.14	20240122	10500	26.10	20240805	58200	-77.25	20240112	10500	26.10	20240805	4.03	N	079370	500	155 억	485148	N	N	175	N	N
51	20240913	150619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13280	-410	5	-2.99	2101253390	157944	59.16	13590	13590	13200	17790	9590	13690	13303.64	1.56	-64041	14070	13880	13670	13480	13270	13975	13575	155	4100	500	9850	10	1	31016990	4119	41.50	1.35	12	0.51	320.00	9813.00	23700	20240122	-43.97	9416	20231031	41.04	23700	-43.97	20240122	10500	26.48	20240805	58200	-77.18	20240112	10500	26.48	20240805	4.03	N	079370	500	155 억	485148	N	N	175	N	N
52	20240913	140622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13290	-400	5	-2.92	1760103740	132217	49.52	13590	13590	13200	17790	9590	13690	13312.06	1.56	-51830	14070	13880	13670	13480	13270	13975	13575	155	4100	500	9850	10	1	31016990	4122	41.53	1.35	12	0.43	320.00	9813.00	23700	20240122	-43.92	9416	20231031	41.14	23700	-43.92	20240122	10500	26.57	20240805	58200	-77.16	20240112	10500	26.57	20240805	4.03	N	079370	500	155 억	485148	N	N	175	N	N
53	20240913	130619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13220	-470	5	-3.43	1599421760	120098	44.98	13590	13590	13200	17790	9590	13690	13317.45	1.56	-48306	14070	13880	13670	13480	13270	13975	13575	155	4100	500	9850	10	1	31016990	4100	41.31	1.35	12	0.39	320.00	9813.00	23700	20240122	-44.22	9416	20231031	40.40	23700	-44.22	20240122	10500	25.90	20240805	58200	-77.29	20240112	10500	25.90	20240805	4.03	N	079370	500	155 억	485148	N	N	175	N	N
54	20240913	120618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13250	-440	5	-3.21	1369513260	102719	38.47	13590	13590	13220	17790	9590	13690	13332.41	1.56	-37768	14070	13880	13670	13480	13270	13975	13575	155	4100	500	9850	10	1	31016990	4110	41.41	1.35	12	0.33	320.00	9813.00	23700	20240122	-44.09	9416	20231031	40.72	23700	-44.09	20240122	10500	26.19	20240805	58200	-77.23	20240112	10500	26.19	20240805	4.03	N	079370	500	155 억	485148	N	N	175	N	N
55	20240913	110619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	-360	5	-2.63	1062291430	79563	29.80	13590	13590	13260	17790	9590	13690	13351.32	1.56	-23661	14070	13880	13670	13480	13270	13975	13575	155	4100	500	9850	10	1	31016990	4135	41.66	1.36	12	0.26	320.00	9813.00	23700	20240122	-43.76	9416	20231031	41.57	23700	-43.76	20240122	10500	26.95	20240805	58200	-77.10	20240112	10500	26.95	20240805	4.03	N	079370	500	155 억	485148	N	N	175	N	N
56	20240913	100621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	-350	5	-2.56	910744020	68178	25.54	13590	13590	13260	17790	9590	13690	13358.03	1.56	-17644	14070	13880	13670	13480	13270	13975	13575	155	4100	500	9850	10	1	31016990	4138	41.69	1.36	12	0.22	320.00	9813.00	23700	20240122	-43.71	9416	20231031	41.67	23700	-43.71	20240122	10500	27.05	20240805	58200	-77.08	20240112	10500	27.05	20240805	4.03	N	079370	500	155 억	485148	N	N	175	N	N
57	20240913	090623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	-270	5	-1.97	241672390	18012	6.75	13590	13590	13330	17790	9590	13690	13416.39	1.56	-1535	14070	13880	13670	13480	13270	13975	13575	155	4100	500	9850	10	1	31016990	4162	41.94	1.37	12	0.06	320.00	9813.00	23700	20240122	-43.38	9416	20231031	42.52	23700	-43.38	20240122	10500	27.81	20240805	58200	-76.94	20240112	10500	27.81	20240805	4.03	N	079370	500	155 억	485148	N	N	175	N	N
58	20240912	160612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	560	2	4.27	3632952900	265165	135.27	13460	13860	13460	17060	9200	13130	13701.33	1.31	58951	13630	13380	13240	12990	12850	13310	12920	155	3930	500	9450	10	1	31016990	4246	42.78	1.40	12	0.85	320.00	9813.00	23700	20240122	-42.24	9416	20231031	45.39	23700	-42.24	20240122	10500	30.38	20240805	58200	-76.48	20240112	10500	30.38	20240805	3.99	N	079370	500	155 억	407668	N	N	175	N	N
59	20240912	150617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13760	630	2	4.80	3311497880	241739	123.32	13460	13860	13460	17060	9200	13130	13699.31	1.31	58104	13630	13380	13240	12990	12850	13310	12920	155	3930	500	9450	10	1	31016990	4268	43.00	1.40	12	0.78	320.00	9813.00	23700	20240122	-41.94	9416	20231031	46.13	23700	-41.94	20240122	10500	31.05	20240805	58200	-76.36	20240112	10500	31.05	20240805	3.99	N	079370	500	155 억	407668	N	N	35	N	N
60	20240912	140620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	620	2	4.72	2990563570	218463	111.45	13460	13860	13460	17060	9200	13130	13689.83	1.31	53893	13630	13380	13240	12990	12850	13310	12920	155	3930	500	9450	10	1	31016990	4265	42.97	1.40	12	0.70	320.00	9813.00	23700	20240122	-41.98	9416	20231031	46.03	23700	-41.98	20240122	10500	30.95	20240805	58200	-76.37	20240112	10500	30.95	20240805	3.99	N	079370	500	155 억	407668	N	N	35	N	N
61	20240912	130617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13780	650	2	4.95	2643717510	193293	98.61	13460	13860	13460	17060	9200	13130	13678.05	1.31	49330	13630	13380	13240	12990	12850	13310	12920	155	3930	500	9450	10	1	31016990	4274	43.06	1.40	12	0.62	320.00	9813.00	23700	20240122	-41.86	9416	20231031	46.35	23700	-41.86	20240122	10500	31.24	20240805	58200	-76.32	20240112	10500	31.24	20240805	3.99	N	079370	500	155 억	407668	N	N	35	N	N
62	20240912	120616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	560	2	4.27	2392530250	175008	89.28	13460	13860	13460	17060	9200	13130	13671.84	1.31	40097	13630	13380	13240	12990	12850	13310	12920	155	3930	500	9450	10	1	31016990	4246	42.78	1.40	12	0.56	320.00	9813.00	23700	20240122	-42.24	9416	20231031	45.39	23700	-42.24	20240122	10500	30.38	20240805	58200	-76.48	20240112	10500	30.38	20240805	3.99	N	079370	500	155 억	407668	N	N	35	N	N
63	20240912	110614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	450	2	3.43	2115773070	154653	78.89	13460	13860	13460	17060	9200	13130	13681.78	1.31	33617	13630	13380	13240	12990	12850	13310	12920	155	3930	500	9450	10	1	31016990	4212	42.44	1.38	12	0.50	320.00	9813.00	23700	20240122	-42.70	9416	20231031	44.22	23700	-42.70	20240122	10500	29.33	20240805	58200	-76.67	20240112	10500	29.33	20240805	3.99	N	079370	500	155 억	407668	N	N	35	N	N
64	20240912	100616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	500	2	3.81	1696072720	123738	63.12	13460	13860	13460	17060	9200	13130	13708.28	1.31	40484	13630	13380	13240	12990	12850	13310	12920	155	3930	500	9450	10	1	31016990	4228	42.59	1.39	12	0.40	320.00	9813.00	23700	20240122	-42.49	9416	20231031	44.75	23700	-42.49	20240122	10500	29.81	20240805	58200	-76.58	20240112	10500	29.81	20240805	3.99	N	079370	500	155 억	407668	N	N	35	N	N
65	20240912	090616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13770	640	2	4.87	801365430	58630	29.91	13460	13790	13460	17060	9200	13130	13670.76	1.31	34251	13630	13380	13240	12990	12850	13310	12920	155	3930	500	9450	10	1	31016990	4271	43.03	1.40	12	0.19	320.00	9813.00	23700	20240122	-41.90	9416	20231031	46.24	23700	-41.90	20240122	10500	31.14	20240805	58200	-76.34	20240112	10500	31.14	20240805	3.99	N	079370	500	155 억	407668	N	N	35	N	N
66	20240911	160603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	-300	5	-2.23	2462254160	185868	89.39	13440	13490	13100	17450	9410	13430	13247.47	1.31	-825	14176	13802	13466	13092	12756	13635	12925	155	4020	500	9660	10	1	31016990	4073	41.03	1.34	12	0.60	320.00	9813.00	23700	20240122	-44.60	9416	20231031	39.44	23700	-44.60	20240122	10500	25.05	20240805	58200	-77.44	20240112	10500	25.05	20240805	4.09	N	079370	500	155 억	407240	N	N	35	N	N
67	20240911	150607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13190	-240	5	-1.79	2358936530	178005	85.61	13440	13490	13100	17450	9410	13430	13252.08	1.31	-2073	14176	13802	13466	13092	12756	13635	12925	155	4020	500	9660	10	1	31016990	4091	41.22	1.34	12	0.57	320.00	9813.00	23700	20240122	-44.35	9416	20231031	40.08	23700	-44.35	20240122	10500	25.62	20240805	58200	-77.34	20240112	10500	25.62	20240805	4.09	N	079370	500	155 억	407240	N	N	125	N	N
68	20240911	140607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13180	-250	5	-1.86	2178821440	164300	79.02	13440	13490	13110	17450	9410	13430	13261.24	1.31	-1525	14176	13802	13466	13092	12756	13635	12925	155	4020	500	9660	10	1	31016990	4088	41.19	1.34	12	0.53	320.00	9813.00	23700	20240122	-44.39	9416	20231031	39.97	23700	-44.39	20240122	10500	25.52	20240805	58200	-77.35	20240112	10500	25.52	20240805	4.09	N	079370	500	155 억	407240	N	N	125	N	N
69	20240911	130606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13180	-250	5	-1.86	1979796390	149211	71.76	13440	13490	13110	17450	9410	13430	13268.43	1.31	-3948	14176	13802	13466	13092	12756	13635	12925	155	4020	500	9660	10	1	31016990	4088	41.19	1.34	12	0.48	320.00	9813.00	23700	20240122	-44.39	9416	20231031	39.97	23700	-44.39	20240122	10500	25.52	20240805	58200	-77.35	20240112	10500	25.52	20240805	4.09	N	079370	500	155 억	407240	N	N	125	N	N
70	20240911	120609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13200	-230	5	-1.71	1728669130	130106	62.57	13440	13490	13110	17450	9410	13430	13286.62	1.31	699	14176	13802	13466	13092	12756	13635	12925	155	4020	500	9660	10	1	31016990	4094	41.25	1.35	12	0.42	320.00	9813.00	23700	20240122	-44.30	9416	20231031	40.19	23700	-44.30	20240122	10500	25.71	20240805	58200	-77.32	20240112	10500	25.71	20240805	4.09	N	079370	500	155 억	407240	N	N	125	N	N
71	20240911	110601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	-300	5	-2.23	1409818910	105877	50.92	13440	13490	13120	17450	9410	13430	13315.63	1.31	-31	14176	13802	13466	13092	12756	13635	12925	155	4020	500	9660	10	1	31016990	4073	41.03	1.34	12	0.34	320.00	9813.00	23700	20240122	-44.60	9416	20231031	39.44	23700	-44.60	20240122	10500	25.05	20240805	58200	-77.44	20240112	10500	25.05	20240805	4.09	N	079370	500	155 억	407240	N	N	125	N	N
72	20240911	100601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13290	-140	5	-1.04	1008251700	75493	36.31	13440	13490	13180	17450	9410	13430	13355.57	1.31	16434	14176	13802	13466	13092	12756	13635	12925	155	4020	500	9660	10	1	31016990	4122	41.53	1.35	12	0.24	320.00	9813.00	23700	20240122	-43.92	9416	20231031	41.14	23700	-43.92	20240122	10500	26.57	20240805	58200	-77.16	20240112	10500	26.57	20240805	4.09	N	079370	500	155 억	407240	N	N	125	N	N
73	20240911	090611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13480	50	2	0.37	55365570	4121	1.98	13440	13480	13410	17450	9410	13430	13434.98	1.31	1741	14176	13802	13466	13092	12756	13635	12925	155	4020	500	9660	10	1	31016990	4181	42.12	1.37	12	0.01	320.00	9813.00	23700	20240122	-43.12	9416	20231031	43.16	23700	-43.12	20240122	10500	28.38	20240805	58200	-76.84	20240112	10500	28.38	20240805	4.09	N	079370	500	155 억	407240	N	N	125	N	N
74	20240910	160604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13430	-170	5	-1.25	2797234320	207328	90.25	13650	13840	13130	17680	9520	13600	13491.84	1.38	-17954	14366	13982	13296	12912	12226	14175	13105	155	4080	500	9790	10	1	31016990	4166	41.97	1.37	12	0.67	320.00	9813.00	23700	20240122	-43.33	9416	20231031	42.63	23700	-43.33	20240122	10500	27.90	20240805	58200	-76.92	20240112	10500	27.90	20240805	4.16	N	079370	500	155 억	428416	N	N	125	N	N
75	20240910	150607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	-260	5	-1.91	2687374310	199137	86.69	13650	13840	13130	17680	9520	13600	13495.10	1.38	-19825	14366	13982	13296	12912	12226	14175	13105	155	4080	500	9790	10	1	31016990	4138	41.69	1.36	12	0.64	320.00	9813.00	23700	20240122	-43.71	9416	20231031	41.67	23700	-43.71	20240122	10500	27.05	20240805	58200	-77.08	20240112	10500	27.05	20240805	4.16	N	079370	500	155 억	428416	N	N	102	N	N
76	20240910	140604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	-270	5	-1.99	2520287510	186696	81.27	13650	13840	13130	17680	9520	13600	13499.42	1.38	-22159	14366	13982	13296	12912	12226	14175	13105	155	4080	500	9790	10	1	31016990	4135	41.66	1.36	12	0.60	320.00	9813.00	23700	20240122	-43.76	9416	20231031	41.57	23700	-43.76	20240122	10500	26.95	20240805	58200	-77.10	20240112	10500	26.95	20240805	4.16	N	079370	500	155 억	428416	N	N	102	N	N
77	20240910	130604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	-220	5	-1.62	1976486250	145621	63.39	13650	13840	13380	17680	9520	13600	13572.81	1.38	-35109	14366	13982	13296	12912	12226	14175	13105	155	4080	500	9790	10	1	31016990	4150	41.81	1.36	12	0.47	320.00	9813.00	23700	20240122	-43.54	9416	20231031	42.10	23700	-43.54	20240122	10500	27.43	20240805	58200	-77.01	20240112	10500	27.43	20240805	4.16	N	079370	500	155 억	428416	N	N	102	N	N
78	20240910	120604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13510	-90	5	-0.66	1655321560	121714	52.98	13650	13840	13440	17680	9520	13600	13600.09	1.38	-20110	14366	13982	13296	12912	12226	14175	13105	155	4080	500	9790	10	1	31016990	4190	42.22	1.38	12	0.39	320.00	9813.00	23700	20240122	-43.00	9416	20231031	43.48	23700	-43.00	20240122	10500	28.67	20240805	58200	-76.79	20240112	10500	28.67	20240805	4.16	N	079370	500	155 억	428416	N	N	102	N	N
79	20240910	110603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13480	-120	5	-0.88	1440458320	105776	46.05	13650	13840	13450	17680	9520	13600	13618.01	1.38	-19389	14366	13982	13296	12912	12226	14175	13105	155	4080	500	9790	10	1	31016990	4181	42.12	1.37	12	0.34	320.00	9813.00	23700	20240122	-43.12	9416	20231031	43.16	23700	-43.12	20240122	10500	28.38	20240805	58200	-76.84	20240112	10500	28.38	20240805	4.16	N	079370	500	155 억	428416	N	N	102	N	N
80	20240910	100606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	70	2	0.51	998650690	73133	31.84	13650	13840	13450	17680	9520	13600	13655.27	1.38	-11537	14366	13982	13296	12912	12226	14175	13105	155	4080	500	9790	10	1	31016990	4240	42.72	1.39	12	0.24	320.00	9813.00	23700	20240122	-42.32	9416	20231031	45.18	23700	-42.32	20240122	10500	30.19	20240805	58200	-76.51	20240112	10500	30.19	20240805	4.16	N	079370	500	155 억	428416	N	N	102	N	N
81	20240910	090604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13650	50	2	0.37	293378000	21433	9.33	13650	13770	13600	17680	9520	13600	13688.14	1.38	4052	14366	13982	13296	12912	12226	14175	13105	155	4080	500	9790	10	1	31016990	4234	42.66	1.39	12	0.07	320.00	9813.00	23700	20240122	-42.41	9416	20231031	44.97	23700	-42.41	20240122	10500	30.00	20240805	58200	-76.55	20240112	10500	30.00	20240805	4.16	N	079370	500	155 억	428416	N	N	102	N	N
82	20240909	160552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	470	2	3.58	3001315060	227856	59.26	12610	13680	12610	17060	9200	13130	13171.74	1.20	52530	14136	13632	13306	12802	12476	13470	12640	155	3930	500	9450	10	1	31016990	4218	42.50	1.39	12	0.73	320.00	9813.00	23700	20240122	-42.62	9416	20231031	44.44	23700	-42.62	20240122	10500	29.52	20240805	58200	-76.63	20240112	10500	29.52	20240805	4.26	N	079370	500	155 억	372396	N	N	102	N	N
83	20240909	150555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	480	2	3.66	2895251620	220071	57.24	12610	13680	12610	17060	9200	13130	13156.00	1.20	49748	14136	13632	13306	12802	12476	13470	12640	155	3930	500	9450	10	1	31016990	4221	42.53	1.39	12	0.71	320.00	9813.00	23700	20240122	-42.57	9416	20231031	44.54	23700	-42.57	20240122	10500	29.62	20240805	58200	-76.62	20240112	10500	29.62	20240805	4.26	N	079370	500	155 억	372396	N	N	0	N	N
84	20240909	140600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	390	2	2.97	2579071510	196865	51.20	12610	13600	12610	17060	9200	13130	13100.70	1.20	43823	14136	13632	13306	12802	12476	13470	12640	155	3930	500	9450	10	1	31016990	4193	42.25	1.38	12	0.63	320.00	9813.00	23700	20240122	-42.95	9416	20231031	43.59	23700	-42.95	20240122	10500	28.76	20240805	58200	-76.77	20240112	10500	28.76	20240805	4.26	N	079370	500	155 억	372396	N	N	0	N	N
85	20240909	130557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	280	2	2.13	2153775840	165440	43.03	12610	13440	12610	17060	9200	13130	13018.42	1.20	36452	14136	13632	13306	12802	12476	13470	12640	155	3930	500	9450	10	1	31016990	4159	41.91	1.37	12	0.53	320.00	9813.00	23700	20240122	-43.42	9416	20231031	42.42	23700	-43.42	20240122	10500	27.71	20240805	58200	-76.96	20240112	10500	27.71	20240805	4.26	N	079370	500	155 억	372396	N	N	0	N	N
86	20240909	120554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13260	130	2	0.99	1832444780	141403	36.78	12610	13260	12610	17060	9200	13130	12958.93	1.20	34695	14136	13632	13306	12802	12476	13470	12640	155	3930	500	9450	10	1	31016990	4113	41.44	1.35	12	0.46	320.00	9813.00	23700	20240122	-44.05	9416	20231031	40.82	23700	-44.05	20240122	10500	26.29	20240805	58200	-77.22	20240112	10500	26.29	20240805	4.26	N	079370	500	155 억	372396	N	N	0	N	N
87	20240909	110555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	20	2	0.15	1471092110	114024	29.66	12610	13170	12610	17060	9200	13130	12901.45	1.20	25814	14136	13632	13306	12802	12476	13470	12640	155	3930	500	9450	10	1	31016990	4079	41.09	1.34	12	0.37	320.00	9813.00	23700	20240122	-44.51	9416	20231031	39.66	23700	-44.51	20240122	10500	25.24	20240805	58200	-77.41	20240112	10500	25.24	20240805	4.26	N	079370	500	155 억	372396	N	N	0	N	N
88	20240909	100559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13040	-90	5	-0.69	1073228190	83638	21.75	12610	13100	12610	17060	9200	13130	12831.56	1.20	24718	14136	13632	13306	12802	12476	13470	12640	155	3930	500	9450	10	1	31016990	4045	40.75	1.33	12	0.27	320.00	9813.00	23700	20240122	-44.98	9416	20231031	38.49	23700	-44.98	20240122	10500	24.19	20240805	58200	-77.59	20240112	10500	24.19	20240805	4.26	N	079370	500	155 억	372396	N	N	0	N	N
89	20240909	090553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	-400	5	-3.05	351733390	27745	7.22	12610	12870	12610	17060	9200	13130	12676.13	1.20	10250	14136	13632	13306	12802	12476	13470	12640	155	3930	500	9450	10	1	31016990	3948	39.78	1.30	12	0.09	320.00	9813.00	23700	20240122	-46.29	9416	20231031	35.20	23700	-46.29	20240122	10500	21.24	20240805	58200	-78.13	20240112	10500	21.24	20240805	4.26	N	079370	500	155 억	372396	N	N	0	N	N
90	20240906	160547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	-690	5	-4.99	5023011430	381424	146.48	13750	13810	12980	17960	9680	13820	13168.69	1.17	12455	14506	14162	13856	13512	13206	14010	13360	155	4140	500	9950	10	1	31016990	4073	41.03	1.34	12	1.23	320.00	9813.00	23700	20240122	-44.60	9416	20231031	39.44	23700	-44.60	20240122	10500	25.05	20240805	58200	-77.44	20240112	10500	25.05	20240805	4.39	N	079370	500	155 억	362518	N	N	0	N	N
91	20240906	150556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13220	-600	5	-4.34	4725774500	358826	137.80	13750	13810	12980	17960	9680	13820	13169.56	1.17	5087	14506	14162	13856	13512	13206	14010	13360	155	4140	500	9950	10	1	31016990	4100	41.31	1.35	12	1.16	320.00	9813.00	23700	20240122	-44.22	9416	20231031	40.40	23700	-44.22	20240122	10500	25.90	20240805	58200	-77.29	20240112	10500	25.90	20240805	4.39	N	079370	500	155 억	362518	N	N	0	N	N
92	20240906	140558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13060	-760	5	-5.50	4006224930	303976	116.74	13750	13810	12980	17960	9680	13820	13178.78	1.17	-18648	14506	14162	13856	13512	13206	14010	13360	155	4140	500	9950	10	1	31016990	4051	40.81	1.33	12	0.98	320.00	9813.00	23700	20240122	-44.89	9416	20231031	38.70	23700	-44.89	20240122	10500	24.38	20240805	58200	-77.56	20240112	10500	24.38	20240805	4.39	N	079370	500	155 억	362518	N	N	0	N	N
93	20240906	130555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13090	-730	5	-5.28	3605051040	273276	104.95	13750	13810	12980	17960	9680	13820	13191.29	1.17	-14258	14506	14162	13856	13512	13206	14010	13360	155	4140	500	9950	10	1	31016990	4060	40.91	1.33	12	0.88	320.00	9813.00	23700	20240122	-44.77	9416	20231031	39.02	23700	-44.77	20240122	10500	24.67	20240805	58200	-77.51	20240112	10500	24.67	20240805	4.39	N	079370	500	155 억	362518	N	N	0	N	N
94	20240906	120556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	-700	5	-5.07	3296371920	249792	95.93	13750	13810	12980	17960	9680	13820	13195.72	1.17	-14128	14506	14162	13856	13512	13206	14010	13360	155	4140	500	9950	10	1	31016990	4069	41.00	1.34	12	0.81	320.00	9813.00	23700	20240122	-44.64	9416	20231031	39.34	23700	-44.64	20240122	10500	24.95	20240805	58200	-77.46	20240112	10500	24.95	20240805	4.39	N	079370	500	155 억	362518	N	N	0	N	N
95	20240906	110559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13080	-740	5	-5.35	2740374540	207541	79.70	13750	13810	12980	17960	9680	13820	13203.12	1.17	-18550	14506	14162	13856	13512	13206	14010	13360	155	4140	500	9950	10	1	31016990	4057	40.88	1.33	12	0.67	320.00	9813.00	23700	20240122	-44.81	9416	20231031	38.91	23700	-44.81	20240122	10500	24.57	20240805	58200	-77.53	20240112	10500	24.57	20240805	4.39	N	079370	500	155 억	362518	N	N	0	N	N
96	20240906	100553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13110	-710	5	-5.14	1491479700	111860	42.96	13750	13810	13050	17960	9680	13820	13332.14	1.17	-17928	14506	14162	13856	13512	13206	14010	13360	155	4140	500	9950	10	1	31016990	4066	40.97	1.34	12	0.36	320.00	9813.00	23700	20240122	-44.68	9416	20231031	39.23	23700	-44.68	20240122	10500	24.86	20240805	58200	-77.47	20240112	10500	24.86	20240805	4.39	N	079370	500	155 억	362518	N	N	0	N	N
97	20240906	090557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13770	-50	5	-0.36	138070050	10037	3.85	13750	13810	13730	17960	9680	13820	13754.14	1.17	-460	14506	14162	13856	13512	13206	14010	13360	155	4140	500	9950	10	1	31016990	4271	43.03	1.40	12	0.03	320.00	9813.00	23700	20240122	-41.90	9416	20231031	46.24	23700	-41.90	20240122	10500	31.14	20240805	58200	-76.34	20240112	10500	31.14	20240805	4.39	N	079370	500	155 억	362518	N	N	0	N	N
98	20240905	160547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13820	120	2	0.88	3577062480	258110	70.97	13840	14200	13550	17810	9590	13700	13858.88	0.97	60829	14540	14120	13830	13410	13120	14330	13620	155	4110	500	9860	10	1	31016990	4287	43.19	1.41	12	0.83	320.00	9813.00	23700	20240122	-41.69	9416	20231031	46.77	23700	-41.69	20240122	10500	31.62	20240805	58200	-76.25	20240112	10500	31.62	20240805	4.31	N	079370	500	155 억	300942	N	N	0	N	N
99	20240905	150555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13840	140	2	1.02	3384381940	244172	67.13	13840	14200	13550	17810	9590	13700	13860.65	0.97	59534	14540	14120	13830	13410	13120	14330	13620	155	4110	500	9860	10	1	31016990	4293	43.25	1.41	12	0.79	320.00	9813.00	23700	20240122	-41.60	9416	20231031	46.98	23700	-41.60	20240122	10500	31.81	20240805	58200	-76.22	20240112	10500	31.81	20240805	4.31	N	079370	500	155 억	300942	N	N	0	N	N
100	20240905	140552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	-30	5	-0.22	2887980180	208128	57.22	13840	14200	13550	17810	9590	13700	13875.98	0.97	37381	14540	14120	13830	13410	13120	14330	13620	155	4110	500	9860	10	1	31016990	4240	42.72	1.39	12	0.67	320.00	9813.00	23700	20240122	-42.32	9416	20231031	45.18	23700	-42.32	20240122	10500	30.19	20240805	58200	-76.51	20240112	10500	30.19	20240805	4.31	N	079370	500	155 억	300942	N	N	0	N	N
101	20240905	130556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13700	0	3	0.00	2560528850	184263	50.66	13840	14200	13550	17810	9590	13700	13896.06	0.97	31189	14540	14120	13830	13410	13120	14330	13620	155	4110	500	9860	10	1	31016990	4249	42.81	1.40	12	0.59	320.00	9813.00	23700	20240122	-42.19	9416	20231031	45.50	23700	-42.19	20240122	10500	30.48	20240805	58200	-76.46	20240112	10500	30.48	20240805	4.31	N	079370	500	155 억	300942	N	N	0	N	N
102	20240905	120552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13820	120	2	0.88	1771238820	126589	34.81	13840	14200	13710	17810	9590	13700	13992.04	0.97	9892	14540	14120	13830	13410	13120	14330	13620	155	4110	500	9860	10	1	31016990	4287	43.19	1.41	12	0.41	320.00	9813.00	23700	20240122	-41.69	9416	20231031	46.77	23700	-41.69	20240122	10500	31.62	20240805	58200	-76.25	20240112	10500	31.62	20240805	4.31	N	079370	500	155 억	300942	N	N	0	N	N
103	20240905	110549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	100	2	0.73	1510621230	107699	29.61	13840	14200	13800	17810	9590	13700	14026.33	0.97	6829	14540	14120	13830	13410	13120	14330	13620	155	4110	500	9860	10	1	31016990	4280	43.12	1.41	12	0.35	320.00	9813.00	23700	20240122	-41.77	9416	20231031	46.56	23700	-41.77	20240122	10500	31.43	20240805	58200	-76.29	20240112	10500	31.43	20240805	4.31	N	079370	500	155 억	300942	N	N	0	N	N
104	20240905	100550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14070	370	2	2.70	1076612710	76717	21.09	13840	14200	13810	17810	9590	13700	14033.56	0.97	13150	14540	14120	13830	13410	13120	14330	13620	155	4110	500	9860	10	1	31016990	4364	43.97	1.43	12	0.25	320.00	9813.00	23700	20240122	-40.63	9416	20231031	49.43	23700	-40.63	20240122	10500	34.00	20240805	58200	-75.82	20240112	10500	34.00	20240805	4.31	N	079370	500	155 억	300942	N	N	0	N	N
105	20240905	090555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13910	210	2	1.53	167277930	12051	3.31	13840	13960	13840	17810	9590	13700	13880.83	0.97	-670	14540	14120	13830	13410	13120	14330	13620	155	4110	500	9860	10	1	31016990	4314	43.47	1.42	12	0.04	320.00	9813.00	23700	20240122	-41.31	9416	20231031	47.73	23700	-41.31	20240122	10500	32.48	20240805	58200	-76.10	20240112	10500	32.48	20240805	4.31	N	079370	500	155 억	300942	N	N	0	N	N
106	20240904	160541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13700	-940	5	-6.42	5010603730	361957	155.74	13680	14250	13540	19030	10250	14640	13843.30	0.84	41890	15520	15080	14770	14330	14020	14925	14175	155	4390	500	10540	10	1	31016990	4249	42.81	1.40	12	1.17	320.00	9813.00	23700	20240122	-42.19	9416	20231031	45.50	23700	-42.19	20240122	10500	30.48	20240805	58200	-76.46	20240112	10500	30.48	20240805	4.34	N	079370	500	155 억	259784	N	N	1	N	N
107	20240904	150546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	-970	5	-6.63	4808075600	347148	149.36	13680	14250	13540	19030	10250	14640	13850.22	0.84	43876	15520	15080	14770	14330	14020	14925	14175	155	4390	500	10540	10	1	31016990	4240	42.72	1.39	12	1.12	320.00	9813.00	23700	20240122	-42.32	9416	20231031	45.18	23700	-42.32	20240122	10500	30.19	20240805	58200	-76.51	20240112	10500	30.19	20240805	4.34	N	079370	500	155 억	259784	N	N	1	N	N
108	20240904	140548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13730	-910	5	-6.22	3896540930	280345	120.62	13680	14250	13550	19030	10250	14640	13899.09	0.84	30276	15520	15080	14770	14330	14020	14925	14175	155	4390	500	10540	10	1	31016990	4259	42.91	1.40	12	0.90	320.00	9813.00	23700	20240122	-42.07	9416	20231031	45.82	23700	-42.07	20240122	10500	30.76	20240805	58200	-76.41	20240112	10500	30.76	20240805	4.34	N	079370	500	155 억	259784	N	N	1	N	N
109	20240904	130547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13820	-820	5	-5.60	3340311820	239895	103.22	13680	14250	13550	19030	10250	14640	13924.06	0.84	32215	15520	15080	14770	14330	14020	14925	14175	155	4390	500	10540	10	1	31016990	4287	43.19	1.41	12	0.77	320.00	9813.00	23700	20240122	-41.69	9416	20231031	46.77	23700	-41.69	20240122	10500	31.62	20240805	58200	-76.25	20240112	10500	31.62	20240805	4.34	N	079370	500	155 억	259784	N	N	1	N	N
110	20240904	120544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-700	5	-4.78	2800811780	200982	86.48	13680	14250	13550	19030	10250	14640	13935.63	0.84	25535	15520	15080	14770	14330	14020	14925	14175	155	4390	500	10540	10	1	31016990	4324	43.56	1.42	12	0.65	320.00	9813.00	23700	20240122	-41.18	9416	20231031	48.05	23700	-41.18	20240122	10500	32.76	20240805	58200	-76.05	20240112	10500	32.76	20240805	4.34	N	079370	500	155 억	259784	N	N	1	N	N
111	20240904	110542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	-650	5	-4.44	2568241100	184335	79.31	13680	14250	13550	19030	10250	14640	13932.47	0.84	25432	15520	15080	14770	14330	14020	14925	14175	155	4390	500	10540	10	1	31016990	4339	43.72	1.43	12	0.59	320.00	9813.00	23700	20240122	-40.97	9416	20231031	48.58	23700	-40.97	20240122	10500	33.24	20240805	58200	-75.96	20240112	10500	33.24	20240805	4.34	N	079370	500	155 억	259784	N	N	1	N	N
112	20240904	100546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	-710	5	-4.85	2220789370	159593	68.67	13680	14250	13550	19030	10250	14640	13915.33	0.84	20370	15520	15080	14770	14330	14020	14925	14175	155	4390	500	10540	10	1	31016990	4321	43.53	1.42	12	0.51	320.00	9813.00	23700	20240122	-41.22	9416	20231031	47.94	23700	-41.22	20240122	10500	32.67	20240805	58200	-76.07	20240112	10500	32.67	20240805	4.34	N	079370	500	155 억	259784	N	N	1	N	N
113	20240904	090545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-790	5	-5.40	566364980	41314	17.78	13680	13880	13550	19030	10250	14640	13708.79	0.84	7586	15520	15080	14770	14330	14020	14925	14175	155	4390	500	10540	10	1	31016990	4296	43.28	1.41	12	0.13	320.00	9813.00	23700	20240122	-41.56	9416	20231031	47.09	23700	-41.56	20240122	10500	31.90	20240805	58200	-76.20	20240112	10500	31.90	20240805	4.34	N	079370	500	155 억	259784	N	N	1	N	N
114	20240903	160538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14640	-440	5	-2.92	3393297950	230829	113.71	15080	15210	14460	19600	10560	15080	14700.43	0.97	-41502	15680	15380	15050	14750	14420	15215	14585	155	4520	500	10850	10	1	31016990	4541	45.75	1.49	12	0.74	320.00	9813.00	23700	20240122	-38.23	9416	20231031	55.48	23700	-38.23	20240122	10500	39.43	20240805	58200	-74.85	20240112	10500	39.43	20240805	4.20	N	079370	500	155 억	300649	N	N	1	N	N
115	20240903	150542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14620	-460	5	-3.05	3270603200	222442	109.58	15080	15210	14460	19600	10560	15080	14703.07	0.97	-40512	15680	15380	15050	14750	14420	15215	14585	155	4520	500	10850	10	1	31016990	4535	45.69	1.49	12	0.72	320.00	9813.00	23700	20240122	-38.31	9416	20231031	55.27	23700	-38.31	20240122	10500	39.24	20240805	58200	-74.88	20240112	10500	39.24	20240805	4.20	N	079370	500	155 억	300649	N	N	217	N	N
116	20240903	140544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	-580	5	-3.85	2674771400	181545	89.43	15080	15210	14500	19600	10560	15080	14733.26	0.97	-33390	15680	15380	15050	14750	14420	15215	14585	155	4520	500	10850	10	1	31016990	4497	45.31	1.48	12	0.59	320.00	9813.00	23700	20240122	-38.82	9416	20231031	53.99	23700	-38.82	20240122	10500	38.10	20240805	58200	-75.09	20240112	10500	38.10	20240805	4.20	N	079370	500	155 억	300649	N	N	217	N	N
117	20240903	130543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14520	-560	5	-3.71	2157065930	145897	71.87	15080	15210	14520	19600	10560	15080	14784.73	0.97	-27924	15680	15380	15050	14750	14420	15215	14585	155	4520	500	10850	10	1	31016990	4504	45.38	1.48	12	0.47	320.00	9813.00	23700	20240122	-38.73	9416	20231031	54.21	23700	-38.73	20240122	10500	38.29	20240805	58200	-75.05	20240112	10500	38.29	20240805	4.20	N	079370	500	155 억	300649	N	N	217	N	N
118	20240903	120536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14660	-420	5	-2.79	1606931830	108177	53.29	15080	15210	14660	19600	10560	15080	14854.52	0.97	-19066	15680	15380	15050	14750	14420	15215	14585	155	4520	500	10850	10	1	31016990	4547	45.81	1.49	12	0.35	320.00	9813.00	23700	20240122	-38.14	9416	20231031	55.69	23700	-38.14	20240122	10500	39.62	20240805	58200	-74.81	20240112	10500	39.62	20240805	4.20	N	079370	500	155 억	300649	N	N	217	N	N
119	20240903	110534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14770	-310	5	-2.06	1124685360	75429	37.16	15080	15210	14740	19600	10560	15080	14910.38	0.97	-12655	15680	15380	15050	14750	14420	15215	14585	155	4520	500	10850	10	1	31016990	4581	46.16	1.51	12	0.24	320.00	9813.00	23700	20240122	-37.68	9416	20231031	56.86	23700	-37.68	20240122	10500	40.67	20240805	58200	-74.62	20240112	10500	40.67	20240805	4.20	N	079370	500	155 억	300649	N	N	217	N	N
120	20240903	100534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14790	-290	5	-1.92	687487160	45844	22.58	15080	15210	14790	19600	10560	15080	14996.12	0.97	-7917	15680	15380	15050	14750	14420	15215	14585	155	4520	500	10850	10	1	31016990	4587	46.22	1.51	12	0.15	320.00	9813.00	23700	20240122	-37.59	9416	20231031	57.07	23700	-37.59	20240122	10500	40.86	20240805	58200	-74.59	20240112	10500	40.86	20240805	4.20	N	079370	500	155 억	300649	N	N	217	N	N
121	20240903	090536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15040	-40	5	-0.27	87782940	5801	2.86	15080	15210	15040	19600	10560	15080	15132.95	0.97	-2751	15680	15380	15050	14750	14420	15215	14585	155	4520	500	10850	10	1	31016990	4665	47.00	1.53	12	0.02	320.00	9813.00	23700	20240122	-36.54	9416	20231031	59.73	23700	-36.54	20240122	10500	43.24	20240805	58200	-74.16	20240112	10500	43.24	20240805	4.20	N	079370	500	155 억	300649	N	N	217	N	N
122	20240902	160531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15080	-50	5	-0.33	3046913530	202172	70.56	15280	15350	14720	19660	10600	15130	15070.87	1.07	-31705	15890	15510	14920	14540	13950	15700	14730	155	4530	500	10890	10	1	31016990	4677	47.12	1.54	12	0.65	320.00	9813.00	23700	20240122	-36.37	9416	20231031	60.15	23700	-36.37	20240122	10500	43.62	20240805	58200	-74.09	20240112	10500	43.62	20240805	4.30	N	079370	500	155 억	331978	N	N	217	N	N
123	20240902	150540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15180	50	2	0.33	2773979100	184119	64.26	15280	15350	14720	19660	10600	15130	15066.23	1.07	-24076	15890	15510	14920	14540	13950	15700	14730	155	4530	500	10890	10	1	31016990	4708	47.44	1.55	12	0.59	320.00	9813.00	23700	20240122	-35.95	9416	20231031	61.21	23700	-35.95	20240122	10500	44.57	20240805	58200	-73.92	20240112	10500	44.57	20240805	4.30	N	079370	500	155 억	331978	N	N	5135	N	N
124	20240902	140538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	150	2	0.99	2316662030	154061	53.77	15280	15350	14720	19660	10600	15130	15037.30	1.07	-18278	15890	15510	14920	14540	13950	15700	14730	155	4530	500	10890	10	1	31016990	4739	47.75	1.56	12	0.50	320.00	9813.00	23700	20240122	-35.53	9416	20231031	62.28	23700	-35.53	20240122	10500	45.52	20240805	58200	-73.75	20240112	10500	45.52	20240805	4.30	N	079370	500	155 억	331978	N	N	5135	N	N
125	20240902	130534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15240	110	2	0.73	1999571150	133262	46.51	15280	15350	14720	19660	10600	15130	15004.81	1.07	-11510	15890	15510	14920	14540	13950	15700	14730	155	4530	500	10890	10	1	31016990	4727	47.62	1.55	12	0.43	320.00	9813.00	23700	20240122	-35.70	9416	20231031	61.85	23700	-35.70	20240122	10500	45.14	20240805	58200	-73.81	20240112	10500	45.14	20240805	4.30	N	079370	500	155 억	331978	N	N	5135	N	N
126	20240902	120538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15230	100	2	0.66	1525120680	102158	35.66	15280	15280	14720	19660	10600	15130	14929.04	1.07	-2853	15890	15510	14920	14540	13950	15700	14730	155	4530	500	10890	10	1	31016990	4724	47.59	1.55	12	0.33	320.00	9813.00	23700	20240122	-35.74	9416	20231031	61.75	23700	-35.74	20240122	10500	45.05	20240805	58200	-73.83	20240112	10500	45.05	20240805	4.30	N	079370	500	155 억	331978	N	N	5135	N	N
127	20240902	110534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	-150	5	-0.99	1193850450	80215	28.00	15280	15280	14720	19660	10600	15130	14883.13	1.07	-3940	15890	15510	14920	14540	13950	15700	14730	155	4530	500	10890	10	1	31016990	4646	46.81	1.53	12	0.26	320.00	9813.00	23700	20240122	-36.79	9416	20231031	59.09	23700	-36.79	20240122	10500	42.67	20240805	58200	-74.26	20240112	10500	42.67	20240805	4.30	N	079370	500	155 억	331978	N	N	5135	N	N
128	20240902	100533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14800	-330	5	-2.18	902384380	60667	21.17	15280	15280	14720	19660	10600	15130	14874.39	1.07	-3250	15890	15510	14920	14540	13950	15700	14730	155	4530	500	10890	10	1	31016990	4591	46.25	1.51	12	0.20	320.00	9813.00	23700	20240122	-37.55	9416	20231031	57.18	23700	-37.55	20240122	10500	40.95	20240805	58200	-74.57	20240112	10500	40.95	20240805	4.30	N	079370	500	155 억	331978	N	N	5135	N	N
129	20240902	090529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14800	-330	5	-2.18	192131730	12811	4.47	15280	15280	14800	19660	10600	15130	14997.40	1.07	-1902	15890	15510	14920	14540	13950	15700	14730	155	4530	500	10890	10	1	31016990	4591	46.25	1.51	12	0.04	320.00	9813.00	23700	20240122	-37.55	9416	20231031	57.18	23700	-37.55	20240122	10500	40.95	20240805	58200	-74.57	20240112	10500	40.95	20240805	4.30	N	079370	500	155 억	331978	N	N	5135	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History