KissMeData/171090/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52100	-1200	5	-2.25	3148709200	59987	35.82	52800	53800	51800	69200	37400	53300	52489.82	2.71	6459	57433	55366	54333	52266	51233	54850	51750	47	15900	500	38370	100	1	9494405	4947	-52.79	6.44	12	0.63	-987.00	8089.00	75500	20240613	-30.99	17730	20231020	193.85	75500	-30.99	20240613	22650	130.02	20240207	75500	-30.99	20240613	17730	193.85	20231020	1.97	N	171090	500	47 억	257721	N	N	130	N	N
3	20240930	150929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52400	-900	5	-1.69	2889183400	55018	32.85	52800	53800	51800	69200	37400	53300	52512.39	2.71	4925	57433	55366	54333	52266	51233	54850	51750	47	15900	500	38370	100	1	9494405	4975	-53.09	6.48	12	0.58	-987.00	8089.00	75500	20240613	-30.60	17730	20231020	195.54	75500	-30.60	20240613	22650	131.35	20240207	75500	-30.60	20240613	17730	195.54	20231020	1.97	N	171090	500	47 억	257721	N	N	226	N	N
4	20240930	140928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52200	-1100	5	-2.06	2710258000	51601	30.81	52800	53800	51800	69200	37400	53300	52522.28	2.71	4919	57433	55366	54333	52266	51233	54850	51750	47	15900	500	38370	100	1	9494405	4956	-52.89	6.45	12	0.54	-987.00	8089.00	75500	20240613	-30.86	17730	20231020	194.42	75500	-30.86	20240613	22650	130.46	20240207	75500	-30.86	20240613	17730	194.42	20231020	1.97	N	171090	500	47 억	257721	N	N	226	N	N
5	20240930	130924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52700	-600	5	-1.13	2454419000	46727	27.90	52800	53800	51800	69200	37400	53300	52525.59	2.71	5782	57433	55366	54333	52266	51233	54850	51750	47	15900	500	38370	100	1	9494405	5004	-53.39	6.52	12	0.49	-987.00	8089.00	75500	20240613	-30.20	17730	20231020	197.24	75500	-30.20	20240613	22650	132.67	20240207	75500	-30.20	20240613	17730	197.24	20231020	1.97	N	171090	500	47 억	257721	N	N	226	N	N
6	20240930	120921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52600	-700	5	-1.31	2145192800	40855	24.40	52800	53800	51800	69200	37400	53300	52506.07	2.71	3355	57433	55366	54333	52266	51233	54850	51750	47	15900	500	38370	100	1	9494405	4994	-53.29	6.50	12	0.43	-987.00	8089.00	75500	20240613	-30.33	17730	20231020	196.67	75500	-30.33	20240613	22650	132.23	20240207	75500	-30.33	20240613	17730	196.67	20231020	1.97	N	171090	500	47 억	257721	N	N	226	N	N
7	20240930	110919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52000	-1300	5	-2.44	1731126300	32907	19.65	52800	53800	52000	69200	37400	53300	52605.11	2.71	2418	57433	55366	54333	52266	51233	54850	51750	47	15900	500	38370	100	1	9494405	4937	-52.68	6.43	12	0.35	-987.00	8089.00	75500	20240613	-31.13	17730	20231020	193.29	75500	-31.13	20240613	22650	129.58	20240207	75500	-31.13	20240613	17730	193.29	20231020	1.97	N	171090	500	47 억	257721	N	N	226	N	N
8	20240930	100918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52900	-400	5	-0.75	1307718900	24818	14.82	52800	53800	52000	69200	37400	53300	52690.59	2.71	1979	57433	55366	54333	52266	51233	54850	51750	47	15900	500	38370	100	1	9494405	5023	-53.60	6.54	12	0.26	-987.00	8089.00	75500	20240613	-29.93	17730	20231020	198.36	75500	-29.93	20240613	22650	133.55	20240207	75500	-29.93	20240613	17730	198.36	20231020	1.97	N	171090	500	47 억	257721	N	N	226	N	N
9	20240930	090841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52300	-1000	5	-1.88	344194600	6571	3.92	52800	52800	52000	69200	37400	53300	52370.67	2.71	-887	57433	55366	54333	52266	51233	54850	51750	47	15900	500	38370	100	1	9494405	4966	-52.99	6.47	12	0.07	-987.00	8089.00	75500	20240613	-30.73	17730	20231020	194.98	75500	-30.73	20240613	22650	130.91	20240207	75500	-30.73	20240613	17730	194.98	20231020	1.97	N	171090	500	47 억	257721	N	N	226	N	N
10	20240927	160927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53300	100	2	0.19	9086422100	165748	31.57	54900	56400	53300	69100	37300	53200	54821.56	2.90	-17068	59633	56416	52483	49266	45333	54450	47300	47	15900	500	38300	100	1	9494405	5061	-54.00	6.59	12	1.75	-987.00	8089.00	75500	20240613	-29.40	17730	20231020	200.62	75500	-29.40	20240613	22650	135.32	20240207	75500	-29.40	20240613	17730	200.62	20231020	2.00	N	171090	500	47 억	275153	N	N	226	N	N
11	20240927	150927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53700	500	2	0.94	8820892400	160781	30.62	54900	56400	53300	69100	37300	53200	54863.05	2.90	-17650	59633	56416	52483	49266	45333	54450	47300	47	15900	500	38300	100	1	9494405	5098	-54.41	6.64	12	1.69	-987.00	8089.00	75500	20240613	-28.87	17730	20231020	202.88	75500	-28.87	20240613	22650	137.09	20240207	75500	-28.87	20240613	17730	202.88	20231020	2.00	N	171090	500	47 억	275153	N	N	403	N	N
12	20240927	140935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	54300	1100	2	2.07	8067645800	146780	27.96	54900	56400	53300	69100	37300	53200	54964.52	2.90	-15542	59633	56416	52483	49266	45333	54450	47300	47	15900	500	38300	100	1	9494405	5155	-55.02	6.71	12	1.55	-987.00	8089.00	75500	20240613	-28.08	17730	20231020	206.26	75500	-28.08	20240613	22650	139.74	20240207	75500	-28.08	20240613	17730	206.26	20231020	2.00	N	171090	500	47 억	275153	N	N	403	N	N
13	20240927	130928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53900	700	2	1.32	7621450700	138484	26.38	54900	56400	53300	69100	37300	53200	55035.23	2.90	-14289	59633	56416	52483	49266	45333	54450	47300	47	15900	500	38300	100	1	9494405	5117	-54.61	6.66	12	1.46	-987.00	8089.00	75500	20240613	-28.61	17730	20231020	204.00	75500	-28.61	20240613	22650	137.97	20240207	75500	-28.61	20240613	17730	204.00	20231020	2.00	N	171090	500	47 억	275153	N	N	403	N	N
14	20240927	120922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53700	500	2	0.94	7381819100	134030	25.53	54900	56400	53300	69100	37300	53200	55076.24	2.90	-14335	59633	56416	52483	49266	45333	54450	47300	47	15900	500	38300	100	1	9494405	5098	-54.41	6.64	12	1.41	-987.00	8089.00	75500	20240613	-28.87	17730	20231020	202.88	75500	-28.87	20240613	22650	137.09	20240207	75500	-28.87	20240613	17730	202.88	20231020	2.00	N	171090	500	47 억	275153	N	N	403	N	N
15	20240927	110926	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53900	700	2	1.32	7175285800	130201	24.80	54900	56400	53300	69100	37300	53200	55109.68	2.90	-12852	59633	56416	52483	49266	45333	54450	47300	47	15900	500	38300	100	1	9494405	5117	-54.61	6.66	12	1.37	-987.00	8089.00	75500	20240613	-28.61	17730	20231020	204.00	75500	-28.61	20240613	22650	137.97	20240207	75500	-28.61	20240613	17730	204.00	20231020	2.00	N	171090	500	47 억	275153	N	N	403	N	N
16	20240927	100923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	54400	1200	2	2.26	6187090000	111829	21.30	54900	56400	54200	69100	37300	53200	55326.84	2.90	-9585	59633	56416	52483	49266	45333	54450	47300	47	15900	500	38300	100	1	9494405	5165	-55.12	6.73	12	1.18	-987.00	8089.00	75500	20240613	-27.95	17730	20231020	206.82	75500	-27.95	20240613	22650	140.18	20240207	75500	-27.95	20240613	17730	206.82	20231020	2.00	N	171090	500	47 억	275153	N	N	403	N	N
17	20240927	090926	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	55500	2300	2	4.32	2605356600	47137	8.98	54900	55900	54500	69100	37300	53200	55273.15	2.90	11771	59633	56416	52483	49266	45333	54450	47300	47	15900	500	38300	100	1	9494405	5269	-56.23	6.86	12	0.50	-987.00	8089.00	75500	20240613	-26.49	17730	20231020	213.03	75500	-26.49	20240613	22650	145.03	20240207	75500	-26.49	20240613	17730	213.03	20231020	2.00	N	171090	500	47 억	275153	N	N	403	N	N
18	20240926	160909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53200	100	2	0.19	26948428250	523506	347.28	54900	55700	48550	69000	37200	53100	51475.56	2.47	40579	59966	56532	54766	51332	49566	55650	50450	47	15900	500	38230	100	1	9494405	5051	-53.90	6.58	12	5.51	-987.00	8089.00	75500	20240613	-29.54	17730	20231020	200.06	75500	-29.54	20240613	22650	134.88	20240207	75500	-29.54	20240613	17730	200.06	20231020	2.00	N	171090	500	47 억	234890	N	N	403	N	N
19	20240926	150912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53400	300	2	0.56	26591477550	516806	342.84	54900	55700	48550	69000	37200	53100	51453.02	2.47	41245	59966	56532	54766	51332	49566	55650	50450	47	15900	500	38230	100	1	9494405	5070	-54.10	6.60	12	5.44	-987.00	8089.00	75500	20240613	-29.27	17730	20231020	201.18	75500	-29.27	20240613	22650	135.76	20240207	75500	-29.27	20240613	17730	201.18	20231020	2.00	N	171090	500	47 억	234890	N	N	2	N	N
20	20240926	140919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52900	-200	5	-0.38	25288942750	492332	326.60	54900	55700	48550	69000	37200	53100	51365.10	2.47	42042	59966	56532	54766	51332	49566	55650	50450	47	15900	500	38230	100	1	9494405	5023	-53.60	6.54	12	5.19	-987.00	8089.00	75500	20240613	-29.93	17730	20231020	198.36	75500	-29.93	20240613	22650	133.55	20240207	75500	-29.93	20240613	17730	198.36	20231020	2.00	N	171090	500	47 억	234890	N	N	2	N	N
21	20240926	130917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52900	-200	5	-0.38	23480827950	458456	304.13	54900	55700	48550	69000	37200	53100	51216.57	2.47	35178	59966	56532	54766	51332	49566	55650	50450	47	15900	500	38230	100	1	9494405	5023	-53.60	6.54	12	4.83	-987.00	8089.00	75500	20240613	-29.93	17730	20231020	198.36	75500	-29.93	20240613	22650	133.55	20240207	75500	-29.93	20240613	17730	198.36	20231020	2.00	N	171090	500	47 억	234890	N	N	2	N	N
22	20240926	120920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52700	-400	5	-0.75	21541774050	421877	279.87	54900	55700	48550	69000	37200	53100	51061.02	2.47	34626	59966	56532	54766	51332	49566	55650	50450	47	15900	500	38230	100	1	9494405	5004	-53.39	6.52	12	4.44	-987.00	8089.00	75500	20240613	-30.20	17730	20231020	197.24	75500	-30.20	20240613	22650	132.67	20240207	75500	-30.20	20240613	17730	197.24	20231020	2.00	N	171090	500	47 억	234890	N	N	2	N	N
23	20240926	110919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51700	-1400	5	-2.64	19121480350	375114	248.84	54900	55700	48550	69000	37200	53100	50974.27	2.47	27656	59966	56532	54766	51332	49566	55650	50450	47	15900	500	38230	100	1	9494405	4909	-52.38	6.39	12	3.95	-987.00	8089.00	75500	20240613	-31.52	17730	20231020	191.60	75500	-31.52	20240613	22650	128.26	20240207	75500	-31.52	20240613	17730	191.60	20231020	2.00	N	171090	500	47 억	234890	N	N	2	N	N
24	20240926	100921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50900	-2200	5	-4.14	6069414900	113683	75.42	54900	55700	50800	69000	37200	53100	53389.32	2.47	28971	59966	56532	54766	51332	49566	55650	50450	47	15900	500	38230	100	1	9494405	4833	-51.57	6.29	12	1.20	-987.00	8089.00	75500	20240613	-32.58	17730	20231020	187.08	75500	-32.58	20240613	22650	124.72	20240207	75500	-32.58	20240613	17730	187.08	20231020	2.00	N	171090	500	47 억	234890	N	N	2	N	N
25	20240926	090917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	54800	1700	2	3.20	653332500	11991	7.95	54900	54900	53900	69000	37200	53100	54502.79	2.47	-1616	59966	56532	54766	51332	49566	55650	50450	47	15900	500	38230	100	1	9494405	5203	-55.52	6.77	12	0.13	-987.00	8089.00	75500	20240613	-27.42	17730	20231020	209.08	75500	-27.42	20240613	22650	141.94	20240207	75500	-27.42	20240613	17730	209.08	20231020	2.00	N	171090	500	47 억	234890	N	N	2	N	N
26	20240925	160908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53100	-4700	5	-8.13	8225521800	148929	199.11	57500	58200	53000	75100	40500	57800	55238.74	2.45	2373	59333	58566	57733	56966	56133	58150	56550	47	17300	500	41610	100	1	9494405	5042	-53.80	6.56	12	1.57	-987.00	8089.00	75500	20240613	-29.67	17730	20231020	199.49	75500	-29.67	20240613	22650	134.44	20240207	75500	-29.67	20240613	17730	199.49	20231020	2.04	N	171090	500	47 억	232520	N	N	2	N	N
27	20240925	150915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53800	-4000	5	-6.92	7120909800	128257	171.47	57500	58200	53400	75100	40500	57800	55520.60	2.45	-424	59333	58566	57733	56966	56133	58150	56550	47	17300	500	41610	100	1	9494405	5108	-54.51	6.65	12	1.35	-987.00	8089.00	75500	20240613	-28.74	17730	20231020	203.44	75500	-28.74	20240613	22650	137.53	20240207	75500	-28.74	20240613	17730	203.44	20231020	2.04	N	171090	500	47 억	232520	N	N	15	N	N
28	20240925	140916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	55900	-1900	5	-3.29	5075318100	90670	121.22	57500	58200	54900	75100	40500	57800	55975.67	2.45	-4758	59333	58566	57733	56966	56133	58150	56550	47	17300	500	41610	100	1	9494405	5307	-56.64	6.91	12	0.95	-987.00	8089.00	75500	20240613	-25.96	17730	20231020	215.28	75500	-25.96	20240613	22650	146.80	20240207	75500	-25.96	20240613	17730	215.28	20231020	2.04	N	171090	500	47 억	232520	N	N	15	N	N
29	20240925	130916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	55800	-2000	5	-3.46	4356701000	77811	104.03	57500	58200	54900	75100	40500	57800	55990.76	2.45	-8316	59333	58566	57733	56966	56133	58150	56550	47	17300	500	41610	100	1	9494405	5298	-56.53	6.90	12	0.82	-987.00	8089.00	75500	20240613	-26.09	17730	20231020	214.72	75500	-26.09	20240613	22650	146.36	20240207	75500	-26.09	20240613	17730	214.72	20231020	2.04	N	171090	500	47 억	232520	N	N	15	N	N
30	20240925	120916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	55200	-2600	5	-4.50	3970816400	70860	94.73	57500	58200	54900	75100	40500	57800	56037.44	2.45	-9186	59333	58566	57733	56966	56133	58150	56550	47	17300	500	41610	100	1	9494405	5241	-55.93	6.82	12	0.75	-987.00	8089.00	75500	20240613	-26.89	17730	20231020	211.34	75500	-26.89	20240613	22650	143.71	20240207	75500	-26.89	20240613	17730	211.34	20231020	2.04	N	171090	500	47 억	232520	N	N	15	N	N
31	20240925	110912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	55200	-2600	5	-4.50	3243544000	57662	77.09	57500	58200	55100	75100	40500	57800	56250.93	2.45	-8317	59333	58566	57733	56966	56133	58150	56550	47	17300	500	41610	100	1	9494405	5241	-55.93	6.82	12	0.61	-987.00	8089.00	75500	20240613	-26.89	17730	20231020	211.34	75500	-26.89	20240613	22650	143.71	20240207	75500	-26.89	20240613	17730	211.34	20231020	2.04	N	171090	500	47 억	232520	N	N	15	N	N
32	20240925	100909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	56200	-1600	5	-2.77	1712655800	30145	40.30	57500	58200	56000	75100	40500	57800	56813.86	2.45	-5781	59333	58566	57733	56966	56133	58150	56550	47	17300	500	41610	100	1	9494405	5336	-56.94	6.95	12	0.32	-987.00	8089.00	75500	20240613	-25.56	17730	20231020	216.98	75500	-25.56	20240613	22650	148.12	20240207	75500	-25.56	20240613	17730	216.98	20231020	2.04	N	171090	500	47 억	232520	N	N	15	N	N
33	20240925	090919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57800	0	3	0.00	229266900	3979	5.32	57500	58200	57300	75100	40500	57800	57619.14	2.45	-1211	59333	58566	57733	56966	56133	58150	56550	47	17300	500	41610	100	1	9494405	5488	-58.56	7.15	12	0.04	-987.00	8089.00	75500	20240613	-23.44	17730	20231020	226.00	75500	-23.44	20240613	22650	155.19	20240207	75500	-23.44	20240613	17730	226.00	20231020	2.04	N	171090	500	47 억	232520	N	N	15	N	N
34	20240924	160908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57800	0	3	0.00	4265154800	74040	44.48	58200	58500	56900	75100	40500	57800	57605.97	2.51	-5680	61400	59600	57000	55200	52600	60500	56100	47	17300	500	41610	100	1	9494405	5488	-58.56	7.15	12	0.78	-987.00	8089.00	75500	20240613	-23.44	17730	20231020	226.00	75500	-23.44	20240613	22650	155.19	20240207	75500	-23.44	20240613	17730	226.00	20231020	2.07	N	171090	500	47 억	238377	N	N	15	N	N
35	20240924	150909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57500	-300	5	-0.52	4062269800	70524	42.36	58200	58500	56900	75100	40500	57800	57601.24	2.51	-5374	61400	59600	57000	55200	52600	60500	56100	47	17300	500	41610	100	1	9494405	5459	-58.26	7.11	12	0.74	-987.00	8089.00	75500	20240613	-23.84	17730	20231020	224.31	75500	-23.84	20240613	22650	153.86	20240207	75500	-23.84	20240613	17730	224.31	20231020	2.07	N	171090	500	47 억	238377	N	N	106	N	N
36	20240924	140859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57900	100	2	0.17	3453459800	59999	36.04	58200	58500	56900	75100	40500	57800	57558.62	2.51	-5370	61400	59600	57000	55200	52600	60500	56100	47	17300	500	41610	100	1	9494405	5497	-58.66	7.16	12	0.63	-987.00	8089.00	75500	20240613	-23.31	17730	20231020	226.57	75500	-23.31	20240613	22650	155.63	20240207	75500	-23.31	20240613	17730	226.57	20231020	2.07	N	171090	500	47 억	238377	N	N	106	N	N
37	20240924	130909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57100	-700	5	-1.21	3047544100	52935	31.80	58200	58500	56900	75100	40500	57800	57571.44	2.51	-5428	61400	59600	57000	55200	52600	60500	56100	47	17300	500	41610	100	1	9494405	5421	-57.85	7.06	12	0.56	-987.00	8089.00	75500	20240613	-24.37	17730	20231020	222.05	75500	-24.37	20240613	22650	152.10	20240207	75500	-24.37	20240613	17730	222.05	20231020	2.07	N	171090	500	47 억	238377	N	N	106	N	N
38	20240924	120901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57000	-800	5	-1.38	2846053300	49408	29.68	58200	58500	56900	75100	40500	57800	57603.09	2.51	-5853	61400	59600	57000	55200	52600	60500	56100	47	17300	500	41610	100	1	9494405	5412	-57.75	7.05	12	0.52	-987.00	8089.00	75500	20240613	-24.50	17730	20231020	221.49	75500	-24.50	20240613	22650	151.66	20240207	75500	-24.50	20240613	17730	221.49	20231020	2.07	N	171090	500	47 억	238377	N	N	106	N	N
39	20240924	110909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57600	-200	5	-0.35	2451862600	42527	25.55	58200	58500	56900	75100	40500	57800	57654.26	2.51	-5689	61400	59600	57000	55200	52600	60500	56100	47	17300	500	41610	100	1	9494405	5469	-58.36	7.12	12	0.45	-987.00	8089.00	75500	20240613	-23.71	17730	20231020	224.87	75500	-23.71	20240613	22650	154.30	20240207	75500	-23.71	20240613	17730	224.87	20231020	2.07	N	171090	500	47 억	238377	N	N	106	N	N
40	20240924	100909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	58300	500	2	0.87	1888859400	32808	19.71	58200	58500	56900	75100	40500	57800	57573.13	2.51	-4005	61400	59600	57000	55200	52600	60500	56100	47	17300	500	41610	100	1	9494405	5535	-59.07	7.21	12	0.35	-987.00	8089.00	75500	20240613	-22.78	17730	20231020	228.82	75500	-22.78	20240613	22650	157.40	20240207	75500	-22.78	20240613	17730	228.82	20231020	2.07	N	171090	500	47 억	238377	N	N	106	N	N
41	20240924	090911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57200	-600	5	-1.04	454826000	7893	4.74	58200	58200	57100	75100	40500	57800	57623.97	2.51	-2081	61400	59600	57000	55200	52600	60500	56100	47	17300	500	41610	100	1	9494405	5431	-57.95	7.07	12	0.08	-987.00	8089.00	75500	20240613	-24.24	17730	20231020	222.62	75500	-24.24	20240613	22650	152.54	20240207	75500	-24.24	20240613	17730	222.62	20231020	2.07	N	171090	500	47 억	238377	N	N	106	N	N
42	20240923	160905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57800	800	2	1.40	9443390200	165266	129.62	56100	58800	54400	74100	39900	57000	57140.78	2.29	19744	59800	58400	57100	55700	54400	57750	55050	47	17100	500	41040	100	1	9494405	5488	-58.56	7.15	12	1.74	-987.00	8089.00	75500	20240613	-23.44	17730	20231020	226.00	75500	-23.44	20240613	22650	155.19	20240207	75500	-23.44	20240613	17730	226.00	20231020	2.03	N	171090	500	47 억	217792	N	N	106	N	N
43	20240923	150907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57600	600	2	1.05	9197552200	161008	126.28	56100	58800	54400	74100	39900	57000	57125.21	2.29	19521	59800	58400	57100	55700	54400	57750	55050	47	17100	500	41040	100	1	9494405	5469	-58.36	7.12	12	1.70	-987.00	8089.00	75500	20240613	-23.71	17730	20231020	224.87	75500	-23.71	20240613	22650	154.30	20240207	75500	-23.71	20240613	17730	224.87	20231020	2.03	N	171090	500	47 억	217792	N	N	183	N	N
44	20240923	140912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57400	400	2	0.70	8215681200	143963	112.91	56100	58800	54400	74100	39900	57000	57068.25	2.29	17366	59800	58400	57100	55700	54400	57750	55050	47	17100	500	41040	100	1	9494405	5450	-58.16	7.10	12	1.52	-987.00	8089.00	75500	20240613	-23.97	17730	20231020	223.75	75500	-23.97	20240613	22650	153.42	20240207	75500	-23.97	20240613	17730	223.75	20231020	2.03	N	171090	500	47 억	217792	N	N	183	N	N
45	20240923	130908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57300	300	2	0.53	7531574700	132056	103.57	56100	58800	54400	74100	39900	57000	57033.32	2.29	17626	59800	58400	57100	55700	54400	57750	55050	47	17100	500	41040	100	1	9494405	5440	-58.05	7.08	12	1.39	-987.00	8089.00	75500	20240613	-24.11	17730	20231020	223.18	75500	-24.11	20240613	22650	152.98	20240207	75500	-24.11	20240613	17730	223.18	20231020	2.03	N	171090	500	47 억	217792	N	N	183	N	N
46	20240923	120908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	57600	600	2	1.05	7248621100	127138	99.72	56100	58800	54400	74100	39900	57000	57013.86	2.29	17786	59800	58400	57100	55700	54400	57750	55050	47	17100	500	41040	100	1	9494405	5469	-58.36	7.12	12	1.34	-987.00	8089.00	75500	20240613	-23.71	17730	20231020	224.87	75500	-23.71	20240613	22650	154.30	20240207	75500	-23.71	20240613	17730	224.87	20231020	2.03	N	171090	500	47 억	217792	N	N	183	N	N
47	20240923	110909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	58700	1700	2	2.98	6299512700	110846	86.94	56100	58800	54400	74100	39900	57000	56830.43	2.29	21424	59800	58400	57100	55700	54400	57750	55050	47	17100	500	41040	100	1	9494405	5573	-59.47	7.26	12	1.17	-987.00	8089.00	75500	20240613	-22.25	17730	20231020	231.08	75500	-22.25	20240613	22650	159.16	20240207	75500	-22.25	20240613	17730	231.08	20231020	2.03	N	171090	500	47 억	217792	N	N	183	N	N
48	20240923	100906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	56500	-500	5	-0.88	2601710000	47094	36.94	56100	56800	54400	74100	39900	57000	55225.79	2.29	4102	59800	58400	57100	55700	54400	57750	55050	47	17100	500	41040	100	1	9494405	5364	-57.24	6.98	12	0.50	-987.00	8089.00	75500	20240613	-25.17	17730	20231020	218.67	75500	-25.17	20240613	22650	149.45	20240207	75500	-25.17	20240613	17730	218.67	20231020	2.03	N	171090	500	47 억	217792	N	N	183	N	N
49	20240923	090907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	54800	-2200	5	-3.86	1332341200	24120	18.92	56100	56800	54400	74100	39900	57000	55199.89	2.29	3443	59800	58400	57100	55700	54400	57750	55050	47	17100	500	41040	100	1	9494405	5203	-55.52	6.77	12	0.25	-987.00	8089.00	75500	20240613	-27.42	17730	20231020	209.08	75500	-27.42	20240613	22650	141.94	20240207	75500	-27.42	20240613	17730	209.08	20231020	2.03	N	171090	500	47 억	217792	N	N	183	N	N
50	20240913	160823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	54100	0	3	0.00	3728209000	69390	27.17	53900	54500	52800	70300	37900	54100	53724.63	2.17	-12186	56966	55532	52966	51532	48966	56250	52250	47	16200	500	38950	100	1	9494405	5136	-54.81	6.69	12	0.73	-987.00	8089.00	75500	20240613	-28.34	17730	20231020	205.13	75500	-28.34	20240613	22650	138.85	20240207	75500	-28.34	20240613	17730	205.13	20231020	2.07	N	171090	500	47 억	205958	N	N	236	N	N
51	20240913	150830	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	54300	200	2	0.37	3414509400	63590	24.90	53900	54500	52800	70300	37900	54100	53695.39	2.17	-11992	56966	55532	52966	51532	48966	56250	52250	47	16200	500	38950	100	1	9494405	5155	-55.02	6.71	12	0.67	-987.00	8089.00	75500	20240613	-28.08	17730	20231020	206.26	75500	-28.08	20240613	22650	139.74	20240207	75500	-28.08	20240613	17730	206.26	20231020	2.07	N	171090	500	47 억	205958	N	N	1997	N	N
52	20240913	140833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	54000	-100	5	-0.18	2665741200	49801	19.50	53900	54100	52800	70300	37900	54100	53527.30	2.17	-10217	56966	55532	52966	51532	48966	56250	52250	47	16200	500	38950	100	1	9494405	5127	-54.71	6.68	12	0.52	-987.00	8089.00	75500	20240613	-28.48	17730	20231020	204.57	75500	-28.48	20240613	22650	138.41	20240207	75500	-28.48	20240613	17730	204.57	20231020	2.07	N	171090	500	47 억	205958	N	N	1997	N	N
53	20240913	130828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53500	-600	5	-1.11	2261916400	42318	16.57	53900	54100	52800	70300	37900	54100	53449.70	2.17	-9158	56966	55532	52966	51532	48966	56250	52250	47	16200	500	38950	100	1	9494405	5080	-54.20	6.61	12	0.45	-987.00	8089.00	75500	20240613	-29.14	17730	20231020	201.75	75500	-29.14	20240613	22650	136.20	20240207	75500	-29.14	20240613	17730	201.75	20231020	2.07	N	171090	500	47 억	205958	N	N	1997	N	N
54	20240913	120828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53600	-500	5	-0.92	2036554300	38104	14.92	53900	54100	52800	70300	37900	54100	53446.42	2.17	-8525	56966	55532	52966	51532	48966	56250	52250	47	16200	500	38950	100	1	9494405	5089	-54.31	6.63	12	0.40	-987.00	8089.00	75500	20240613	-29.01	17730	20231020	202.31	75500	-29.01	20240613	22650	136.64	20240207	75500	-29.01	20240613	17730	202.31	20231020	2.07	N	171090	500	47 억	205958	N	N	1997	N	N
55	20240913	110829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53500	-600	5	-1.11	1673652000	31351	12.28	53900	54100	52800	70300	37900	54100	53383.21	2.17	-7781	56966	55532	52966	51532	48966	56250	52250	47	16200	500	38950	100	1	9494405	5080	-54.20	6.61	12	0.33	-987.00	8089.00	75500	20240613	-29.14	17730	20231020	201.75	75500	-29.14	20240613	22650	136.20	20240207	75500	-29.14	20240613	17730	201.75	20231020	2.07	N	171090	500	47 억	205958	N	N	1997	N	N
56	20240913	100832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53500	-600	5	-1.11	1414680500	26487	10.37	53900	54100	52800	70300	37900	54100	53409.09	2.17	-7236	56966	55532	52966	51532	48966	56250	52250	47	16200	500	38950	100	1	9494405	5080	-54.20	6.61	12	0.28	-987.00	8089.00	75500	20240613	-29.14	17730	20231020	201.75	75500	-29.14	20240613	22650	136.20	20240207	75500	-29.14	20240613	17730	201.75	20231020	2.07	N	171090	500	47 억	205958	N	N	1997	N	N
57	20240913	090835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53900	-200	5	-0.37	451603600	8417	3.30	53900	54100	53300	70300	37900	54100	53651.14	2.17	-2404	56966	55532	52966	51532	48966	56250	52250	47	16200	500	38950	100	1	9494405	5117	-54.61	6.66	12	0.09	-987.00	8089.00	75500	20240613	-28.61	17730	20231020	204.00	75500	-28.61	20240613	22650	137.97	20240207	75500	-28.61	20240613	17730	204.00	20231020	2.07	N	171090	500	47 억	205958	N	N	1997	N	N
58	20240912	160815	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	54100	3300	2	6.50	13458893500	253374	315.12	52000	54400	50400	66000	35600	50800	53118.23	2.59	22850	52833	51816	50883	49866	48933	52325	50375	47	15200	500	36570	100	1	9494405	5136	-54.81	6.69	12	2.67	-987.00	8089.00	75500	20240613	-28.34	17730	20231020	205.13	75500	-28.34	20240613	22650	138.85	20240207	75500	-28.34	20240613	17730	205.13	20231020	2.06	N	171090	500	47 억	245458	N	N	1997	N	N
59	20240912	150828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	54100	3300	2	6.50	10743116000	203153	252.66	52000	54400	50400	66000	35600	50800	52881.90	2.59	18548	52833	51816	50883	49866	48933	52325	50375	47	15200	500	36570	100	1	9494405	5136	-54.81	6.69	12	2.14	-987.00	8089.00	75500	20240613	-28.34	17730	20231020	205.13	75500	-28.34	20240613	22650	138.85	20240207	75500	-28.34	20240613	17730	205.13	20231020	2.06	N	171090	500	47 억	245458	N	N	5	N	N
60	20240912	140831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53800	3000	2	5.91	8691253000	165176	205.43	52000	54300	50400	66000	35600	50800	52618.13	2.59	20170	52833	51816	50883	49866	48933	52325	50375	47	15200	500	36570	100	1	9494405	5108	-54.51	6.65	12	1.74	-987.00	8089.00	75500	20240613	-28.74	17730	20231020	203.44	75500	-28.74	20240613	22650	137.53	20240207	75500	-28.74	20240613	17730	203.44	20231020	2.06	N	171090	500	47 억	245458	N	N	5	N	N
61	20240912	130824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53200	2400	2	4.72	5670059300	109025	135.59	52000	53300	50400	66000	35600	50800	52006.96	2.59	19118	52833	51816	50883	49866	48933	52325	50375	47	15200	500	36570	100	1	9494405	5051	-53.90	6.58	12	1.15	-987.00	8089.00	75500	20240613	-29.54	17730	20231020	200.06	75500	-29.54	20240613	22650	134.88	20240207	75500	-29.54	20240613	17730	200.06	20231020	2.06	N	171090	500	47 억	245458	N	N	5	N	N
62	20240912	120823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51900	1100	2	2.17	3299825500	64005	79.60	52000	52000	50400	66000	35600	50800	51555.75	2.59	6127	52833	51816	50883	49866	48933	52325	50375	47	15200	500	36570	100	1	9494405	4928	-52.58	6.42	12	0.67	-987.00	8089.00	75500	20240613	-31.26	17730	20231020	192.72	75500	-31.26	20240613	22650	129.14	20240207	75500	-31.26	20240613	17730	192.72	20231020	2.06	N	171090	500	47 억	245458	N	N	5	N	N
63	20240912	110822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51800	1000	2	1.97	2635388200	51189	63.66	52000	52000	50400	66000	35600	50800	51483.49	2.59	985	52833	51816	50883	49866	48933	52325	50375	47	15200	500	36570	100	1	9494405	4918	-52.48	6.40	12	0.54	-987.00	8089.00	75500	20240613	-31.39	17730	20231020	192.16	75500	-31.39	20240613	22650	128.70	20240207	75500	-31.39	20240613	17730	192.16	20231020	2.06	N	171090	500	47 억	245458	N	N	5	N	N
64	20240912	100825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51400	600	2	1.18	1736487300	33663	41.87	52000	52000	50900	66000	35600	50800	51584.45	2.59	-3503	52833	51816	50883	49866	48933	52325	50375	47	15200	500	36570	100	1	9494405	4880	-52.08	6.35	12	0.35	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	2.06	N	171090	500	47 억	245458	N	N	5	N	N
65	20240912	090825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51100	300	2	0.59	592825900	11490	14.29	52000	52000	51100	66000	35600	50800	51594.94	2.59	-165	52833	51816	50883	49866	48933	52325	50375	47	15200	500	36570	100	1	9494405	4852	-51.77	6.32	12	0.12	-987.00	8089.00	75500	20240613	-32.32	17730	20231020	188.21	75500	-32.32	20240613	22650	125.61	20240207	75500	-32.32	20240613	17730	188.21	20231020	2.06	N	171090	500	47 억	245458	N	N	5	N	N
66	20240911	160805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50800	300	2	0.59	3924979050	76904	83.53	50500	51900	49950	65600	35400	50500	51038.16	2.29	5997	52166	51332	50566	49732	48966	50950	49350	47	15100	500	36360	100	1	9494405	4823	-51.47	6.28	12	0.81	-987.00	8089.00	75500	20240613	-32.72	17730	20231020	186.52	75500	-32.72	20240613	22650	124.28	20240207	75500	-32.72	20240613	17730	186.52	20231020	2.05	N	171090	500	47 억	217338	N	N	5	N	N
67	20240911	150812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50100	-400	5	-0.79	3600760300	70464	76.54	50500	51900	49950	65600	35400	50500	51100.72	2.29	4340	52166	51332	50566	49732	48966	50950	49350	47	15100	500	36360	100	1	9494405	4757	-50.76	6.19	12	0.74	-987.00	8089.00	75500	20240613	-33.64	17730	20231020	182.57	75500	-33.64	20240613	22650	121.19	20240207	75500	-33.64	20240613	17730	182.57	20231020	2.05	N	171090	500	47 억	217338	N	N	50	N	N
68	20240911	140814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50900	400	2	0.79	3021308500	58966	64.05	50500	51900	50400	65600	35400	50500	51238.16	2.29	2600	52166	51332	50566	49732	48966	50950	49350	47	15100	500	36360	100	1	9494405	4833	-51.57	6.29	12	0.62	-987.00	8089.00	75500	20240613	-32.58	17730	20231020	187.08	75500	-32.58	20240613	22650	124.72	20240207	75500	-32.58	20240613	17730	187.08	20231020	2.05	N	171090	500	47 억	217338	N	N	50	N	N
69	20240911	130810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51300	800	2	1.58	2659290500	51856	56.33	50500	51900	50400	65600	35400	50500	51282.23	2.29	2181	52166	51332	50566	49732	48966	50950	49350	47	15100	500	36360	100	1	9494405	4871	-51.98	6.34	12	0.55	-987.00	8089.00	75500	20240613	-32.05	17730	20231020	189.34	75500	-32.05	20240613	22650	126.49	20240207	75500	-32.05	20240613	17730	189.34	20231020	2.05	N	171090	500	47 억	217338	N	N	50	N	N
70	20240911	120816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51100	600	2	1.19	2426342800	47315	51.39	50500	51900	50400	65600	35400	50500	51280.64	2.29	1193	52166	51332	50566	49732	48966	50950	49350	47	15100	500	36360	100	1	9494405	4852	-51.77	6.32	12	0.50	-987.00	8089.00	75500	20240613	-32.32	17730	20231020	188.21	75500	-32.32	20240613	22650	125.61	20240207	75500	-32.32	20240613	17730	188.21	20231020	2.05	N	171090	500	47 억	217338	N	N	50	N	N
71	20240911	110805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51100	600	2	1.19	2111321300	41177	44.73	50500	51900	50400	65600	35400	50500	51274.31	2.29	1675	52166	51332	50566	49732	48966	50950	49350	47	15100	500	36360	100	1	9494405	4852	-51.77	6.32	12	0.43	-987.00	8089.00	75500	20240613	-32.32	17730	20231020	188.21	75500	-32.32	20240613	22650	125.61	20240207	75500	-32.32	20240613	17730	188.21	20231020	2.05	N	171090	500	47 억	217338	N	N	50	N	N
72	20240911	100802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51400	900	2	1.78	1265921400	24695	26.82	50500	51900	50400	65600	35400	50500	51262.29	2.29	-666	52166	51332	50566	49732	48966	50950	49350	47	15100	500	36360	100	1	9494405	4880	-52.08	6.35	12	0.26	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	2.05	N	171090	500	47 억	217338	N	N	50	N	N
73	20240911	090817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51000	500	2	0.99	216221300	4250	4.62	50500	51300	50400	65600	35400	50500	50875.69	2.29	-141	52166	51332	50566	49732	48966	50950	49350	47	15100	500	36360	100	1	9494405	4842	-51.67	6.30	12	0.04	-987.00	8089.00	75500	20240613	-32.45	17730	20231020	187.65	75500	-32.45	20240613	22650	125.17	20240207	75500	-32.45	20240613	17730	187.65	20231020	2.05	N	171090	500	47 억	217338	N	N	50	N	N
74	20240910	160806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50500	-100	5	-0.20	4614330900	91045	55.09	50600	51400	49800	65700	35500	50600	50682.02	2.43	-14263	54433	52516	49483	47566	44533	53475	48525	47	15100	500	36430	100	1	9494405	4795	-51.17	6.24	12	0.96	-987.00	8089.00	75500	20240613	-33.11	17730	20231020	184.83	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	17730	184.83	20231020	2.05	N	171090	500	47 억	230843	N	N	50	N	N
75	20240910	150815	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50500	-100	5	-0.20	4344247200	85705	51.86	50600	51400	49800	65700	35500	50600	50688.40	2.43	-13660	54433	52516	49483	47566	44533	53475	48525	47	15100	500	36430	100	1	9494405	4795	-51.17	6.24	12	0.90	-987.00	8089.00	75500	20240613	-33.11	17730	20231020	184.83	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	17730	184.83	20231020	2.05	N	171090	500	47 억	230843	N	N	7	N	N
76	20240910	140808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50600	0	3	0.00	3798825250	74858	45.30	50600	51400	49800	65700	35500	50600	50747.14	2.43	-12832	54433	52516	49483	47566	44533	53475	48525	47	15100	500	36430	100	1	9494405	4804	-51.27	6.26	12	0.79	-987.00	8089.00	75500	20240613	-32.98	17730	20231020	185.39	75500	-32.98	20240613	22650	123.40	20240207	75500	-32.98	20240613	17730	185.39	20231020	2.05	N	171090	500	47 억	230843	N	N	7	N	N
77	20240910	130806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50600	0	3	0.00	3543540150	69814	42.25	50600	51400	49800	65700	35500	50600	50756.93	2.43	-13516	54433	52516	49483	47566	44533	53475	48525	47	15100	500	36430	100	1	9494405	4804	-51.27	6.26	12	0.74	-987.00	8089.00	75500	20240613	-32.98	17730	20231020	185.39	75500	-32.98	20240613	22650	123.40	20240207	75500	-32.98	20240613	17730	185.39	20231020	2.05	N	171090	500	47 억	230843	N	N	7	N	N
78	20240910	120807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50500	-100	5	-0.20	3291772150	64846	39.24	50600	51400	49800	65700	35500	50600	50762.99	2.43	-13262	54433	52516	49483	47566	44533	53475	48525	47	15100	500	36430	100	1	9494405	4795	-51.17	6.24	12	0.68	-987.00	8089.00	75500	20240613	-33.11	17730	20231020	184.83	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	17730	184.83	20231020	2.05	N	171090	500	47 억	230843	N	N	7	N	N
79	20240910	110806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51200	600	2	1.19	2700743950	53230	32.21	50600	51400	49800	65700	35500	50600	50737.32	2.43	-12085	54433	52516	49483	47566	44533	53475	48525	47	15100	500	36430	100	1	9494405	4861	-51.87	6.33	12	0.56	-987.00	8089.00	75500	20240613	-32.19	17730	20231020	188.78	75500	-32.19	20240613	22650	126.05	20240207	75500	-32.19	20240613	17730	188.78	20231020	2.05	N	171090	500	47 억	230843	N	N	7	N	N
80	20240910	100810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50800	200	2	0.40	1631390450	32312	19.55	50600	51100	49800	65700	35500	50600	50488.59	2.43	-8689	54433	52516	49483	47566	44533	53475	48525	47	15100	500	36430	100	1	9494405	4823	-51.47	6.28	12	0.34	-987.00	8089.00	75500	20240613	-32.72	17730	20231020	186.52	75500	-32.72	20240613	22650	124.28	20240207	75500	-32.72	20240613	17730	186.52	20231020	2.05	N	171090	500	47 억	230843	N	N	7	N	N
81	20240910	090806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50500	-100	5	-0.20	330628500	6576	3.98	50600	50600	50000	65700	35500	50600	50276.73	2.43	-1841	54433	52516	49483	47566	44533	53475	48525	47	15100	500	36430	100	1	9494405	4795	-51.17	6.24	12	0.07	-987.00	8089.00	75500	20240613	-33.11	17730	20231020	184.83	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	17730	184.83	20231020	2.05	N	171090	500	47 억	230843	N	N	7	N	N
82	20240909	160751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50600	2400	2	4.98	8237962650	164198	139.50	47000	51400	46450	62600	33750	48200	50171.22	2.53	-9168	51200	49700	48600	47100	46000	49150	46550	47	14400	500	34700	100	1	9494405	4804	-51.27	6.26	12	1.73	-987.00	8089.00	75500	20240613	-32.98	17730	20231020	185.39	75500	-32.98	20240613	22650	123.40	20240207	75500	-32.98	20240613	17730	185.39	20231020	2.12	N	171090	500	47 억	239828	N	N	7	N	N
83	20240909	150800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50400	2200	2	4.56	7909102250	157687	133.97	47000	51400	46450	62600	33750	48200	50157.63	2.53	-11156	51200	49700	48600	47100	46000	49150	46550	47	14400	500	34700	100	1	9494405	4785	-51.06	6.23	12	1.66	-987.00	8089.00	75500	20240613	-33.25	17730	20231020	184.26	75500	-33.25	20240613	22650	122.52	20240207	75500	-33.25	20240613	17730	184.26	20231020	2.12	N	171090	500	47 억	239828	N	N	4	N	N
84	20240909	140802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50700	2500	2	5.19	7210527450	143929	122.28	47000	51400	46450	62600	33750	48200	50098.51	2.53	-13409	51200	49700	48600	47100	46000	49150	46550	47	14400	500	34700	100	1	9494405	4814	-51.37	6.27	12	1.52	-987.00	8089.00	75500	20240613	-32.85	17730	20231020	185.96	75500	-32.85	20240613	22650	123.84	20240207	75500	-32.85	20240613	17730	185.96	20231020	2.12	N	171090	500	47 억	239828	N	N	4	N	N
85	20240909	130756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50500	2300	2	4.77	6781820750	135457	115.08	47000	51400	46450	62600	33750	48200	50066.96	2.53	-14284	51200	49700	48600	47100	46000	49150	46550	47	14400	500	34700	100	1	9494405	4795	-51.17	6.24	12	1.43	-987.00	8089.00	75500	20240613	-33.11	17730	20231020	184.83	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	17730	184.83	20231020	2.12	N	171090	500	47 억	239828	N	N	4	N	N
86	20240909	120754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50700	2500	2	5.19	6477325750	129472	110.00	47000	51400	46450	62600	33750	48200	50029.53	2.53	-14326	51200	49700	48600	47100	46000	49150	46550	47	14400	500	34700	100	1	9494405	4814	-51.37	6.27	12	1.36	-987.00	8089.00	75500	20240613	-32.85	17730	20231020	185.96	75500	-32.85	20240613	22650	123.84	20240207	75500	-32.85	20240613	17730	185.96	20231020	2.12	N	171090	500	47 억	239828	N	N	4	N	N
87	20240909	110755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50400	2200	2	4.56	5891710350	117949	100.21	47000	51400	46450	62600	33750	48200	49952.13	2.53	-14769	51200	49700	48600	47100	46000	49150	46550	47	14400	500	34700	100	1	9494405	4785	-51.06	6.23	12	1.24	-987.00	8089.00	75500	20240613	-33.25	17730	20231020	184.26	75500	-33.25	20240613	22650	122.52	20240207	75500	-33.25	20240613	17730	184.26	20231020	2.12	N	171090	500	47 억	239828	N	N	4	N	N
88	20240909	100759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50800	2600	2	5.39	4681424250	94093	79.94	47000	51300	46450	62600	33750	48200	49754.04	2.53	-13767	51200	49700	48600	47100	46000	49150	46550	47	14400	500	34700	100	1	9494405	4823	-51.47	6.28	12	0.99	-987.00	8089.00	75500	20240613	-32.72	17730	20231020	186.52	75500	-32.72	20240613	22650	124.28	20240207	75500	-32.72	20240613	17730	186.52	20231020	2.12	N	171090	500	47 억	239828	N	N	4	N	N
89	20240909	090754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47400	-800	5	-1.66	547183550	11623	9.87	47000	47700	46450	62600	33750	48200	47072.51	2.53	2261	51200	49700	48600	47100	46000	49150	46550	47	14400	500	34700	50	1	9494405	4500	-48.02	5.86	12	0.12	-987.00	8089.00	75500	20240613	-37.22	17730	20231020	167.34	75500	-37.22	20240613	22650	109.27	20240207	75500	-37.22	20240613	17730	167.34	20231020	2.12	N	171090	500	47 억	239828	N	N	4	N	N
90	20240906	160743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48200	-1800	5	-3.60	5595207150	115227	28.82	50100	50100	47500	65000	35000	50000	48555.61	2.77	-23303	54900	52450	49150	46700	43400	53675	47925	47	15000	500	36000	50	1	9494405	4576	-48.83	5.96	12	1.21	-987.00	8089.00	75500	20240613	-36.16	17730	20231020	171.86	75500	-36.16	20240613	22650	112.80	20240207	75500	-36.16	20240613	17730	171.86	20231020	2.21	N	171090	500	47 억	262822	N	N	4	N	N
91	20240906	150755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48250	-1750	5	-3.50	5233178650	107715	26.94	50100	50100	47500	65000	35000	50000	48580.26	2.77	-21602	54900	52450	49150	46700	43400	53675	47925	47	15000	500	36000	50	1	9494405	4581	-48.89	5.96	12	1.13	-987.00	8089.00	75500	20240613	-36.09	17730	20231020	172.14	75500	-36.09	20240613	22650	113.02	20240207	75500	-36.09	20240613	17730	172.14	20231020	2.21	N	171090	500	47 억	262822	N	N	2	N	N
92	20240906	140804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48200	-1800	5	-3.60	4713029400	96933	24.25	50100	50100	47500	65000	35000	50000	48617.94	2.77	-19461	54900	52450	49150	46700	43400	53675	47925	47	15000	500	36000	50	1	9494405	4576	-48.83	5.96	12	1.02	-987.00	8089.00	75500	20240613	-36.16	17730	20231020	171.86	75500	-36.16	20240613	22650	112.80	20240207	75500	-36.16	20240613	17730	171.86	20231020	2.21	N	171090	500	47 억	262822	N	N	2	N	N
93	20240906	130755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47700	-2300	5	-4.60	4354168350	89429	22.37	50100	50100	47650	65000	35000	50000	48684.86	2.77	-16807	54900	52450	49150	46700	43400	53675	47925	47	15000	500	36000	50	1	9494405	4529	-48.33	5.90	12	0.94	-987.00	8089.00	75500	20240613	-36.82	17730	20231020	169.04	75500	-36.82	20240613	22650	110.60	20240207	75500	-36.82	20240613	17730	169.04	20231020	2.21	N	171090	500	47 억	262822	N	N	2	N	N
94	20240906	120755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48200	-1800	5	-3.60	4013142500	82349	20.60	50100	50100	47700	65000	35000	50000	48729.48	2.77	-13578	54900	52450	49150	46700	43400	53675	47925	47	15000	500	36000	50	1	9494405	4576	-48.83	5.96	12	0.87	-987.00	8089.00	75500	20240613	-36.16	17730	20231020	171.86	75500	-36.16	20240613	22650	112.80	20240207	75500	-36.16	20240613	17730	171.86	20231020	2.21	N	171090	500	47 억	262822	N	N	2	N	N
95	20240906	110759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48700	-1300	5	-2.60	3044809750	62178	15.55	50100	50100	48300	65000	35000	50000	48965.07	2.77	-12858	54900	52450	49150	46700	43400	53675	47925	47	15000	500	36000	50	1	9494405	4624	-49.34	6.02	12	0.65	-987.00	8089.00	75500	20240613	-35.50	17730	20231020	174.68	75500	-35.50	20240613	22650	115.01	20240207	75500	-35.50	20240613	17730	174.68	20231020	2.21	N	171090	500	47 억	262822	N	N	2	N	N
96	20240906	100753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48950	-1050	5	-2.10	2384107400	48621	12.16	50100	50100	48300	65000	35000	50000	49029.51	2.77	-8824	54900	52450	49150	46700	43400	53675	47925	47	15000	500	36000	50	1	9494405	4648	-49.59	6.05	12	0.51	-987.00	8089.00	75500	20240613	-35.17	17730	20231020	176.09	75500	-35.17	20240613	22650	116.11	20240207	75500	-35.17	20240613	17730	176.09	20231020	2.21	N	171090	500	47 억	262822	N	N	2	N	N
97	20240906	090756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49100	-900	5	-1.80	689944100	13972	3.50	50100	50100	48750	65000	35000	50000	49369.15	2.77	-4174	54900	52450	49150	46700	43400	53675	47925	47	15000	500	36000	50	1	9494405	4662	-49.75	6.07	12	0.15	-987.00	8089.00	75500	20240613	-34.97	17730	20231020	176.93	75500	-34.97	20240613	22650	116.78	20240207	75500	-34.97	20240613	17730	176.93	20231020	2.21	N	171090	500	47 억	262822	N	N	2	N	N
98	20240905	160743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50000	4500	2	9.89	19806690600	397036	297.40	46200	51600	45850	59100	31850	45500	49886.02	2.86	-8993	49300	47400	46050	44150	42800	48350	45100	47	13600	500	32760	100	1	9494405	4747	-50.66	6.18	12	4.18	-987.00	8089.00	75500	20240613	-33.77	17730	20231020	182.01	75500	-33.77	20240613	22650	120.75	20240207	75500	-33.77	20240613	17730	182.01	20231020	2.12	N	171090	500	47 억	271843	N	N	2	N	N
99	20240905	150756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50300	4800	2	10.55	19053633100	382013	286.15	46200	51600	45850	59100	31850	45500	49876.92	2.86	-6373	49300	47400	46050	44150	42800	48350	45100	47	13600	500	32760	100	1	9494405	4776	-50.96	6.22	12	4.02	-987.00	8089.00	75500	20240613	-33.38	17730	20231020	183.70	75500	-33.38	20240613	22650	122.08	20240207	75500	-33.38	20240613	17730	183.70	20231020	2.12	N	171090	500	47 억	271843	N	N	5	N	N
100	20240905	140751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49450	3950	2	8.68	17626753700	353405	264.72	46200	51600	45850	59100	31850	45500	49876.92	2.86	-4837	49300	47400	46050	44150	42800	48350	45100	47	13600	500	32760	50	1	9494405	4695	-50.10	6.11	12	3.72	-987.00	8089.00	75500	20240613	-34.50	17730	20231020	178.91	75500	-34.50	20240613	22650	118.32	20240207	75500	-34.50	20240613	17730	178.91	20231020	2.12	N	171090	500	47 억	271843	N	N	5	N	N
101	20240905	130753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49950	4450	2	9.78	16343422050	327636	245.42	46200	51600	45850	59100	31850	45500	49882.86	2.86	2029	49300	47400	46050	44150	42800	48350	45100	47	13600	500	32760	50	1	9494405	4742	-50.61	6.18	12	3.45	-987.00	8089.00	75500	20240613	-33.84	17730	20231020	181.73	75500	-33.84	20240613	22650	120.53	20240207	75500	-33.84	20240613	17730	181.73	20231020	2.12	N	171090	500	47 억	271843	N	N	5	N	N
102	20240905	120752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49900	4400	2	9.67	14897830100	298653	223.71	46200	51600	45850	59100	31850	45500	49883.41	2.86	10904	49300	47400	46050	44150	42800	48350	45100	47	13600	500	32760	50	1	9494405	4738	-50.56	6.17	12	3.15	-987.00	8089.00	75500	20240613	-33.91	17730	20231020	181.44	75500	-33.91	20240613	22650	120.31	20240207	75500	-33.91	20240613	17730	181.44	20231020	2.12	N	171090	500	47 억	271843	N	N	5	N	N
103	20240905	110748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50200	4700	2	10.33	12709540550	254622	190.73	46200	51600	45850	59100	31850	45500	49915.33	2.86	5189	49300	47400	46050	44150	42800	48350	45100	47	13600	500	32760	100	1	9494405	4766	-50.86	6.21	12	2.68	-987.00	8089.00	75500	20240613	-33.51	17730	20231020	183.14	75500	-33.51	20240613	22650	121.63	20240207	75500	-33.51	20240613	17730	183.14	20231020	2.12	N	171090	500	47 억	271843	N	N	5	N	N
104	20240905	100748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50600	5100	2	11.21	9768640550	196772	147.39	46200	51600	45850	59100	31850	45500	49644.46	2.86	1981	49300	47400	46050	44150	42800	48350	45100	47	13600	500	32760	100	1	9494405	4804	-51.27	6.26	12	2.07	-987.00	8089.00	75500	20240613	-32.98	17730	20231020	185.39	75500	-32.98	20240613	22650	123.40	20240207	75500	-32.98	20240613	17730	185.39	20231020	2.12	N	171090	500	47 억	271843	N	N	5	N	N
105	20240905	090755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46700	1200	2	2.64	568020600	12270	9.19	46200	46800	45850	59100	31850	45500	46293.45	2.86	1198	49300	47400	46050	44150	42800	48350	45100	47	13600	500	32760	50	1	9494405	4434	-47.32	5.77	12	0.13	-987.00	8089.00	75500	20240613	-38.15	17730	20231020	163.40	75500	-38.15	20240613	22650	106.18	20240207	75500	-38.15	20240613	17730	163.40	20231020	2.12	N	171090	500	47 억	271843	N	N	5	N	N
106	20240904	160736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45500	-1850	5	-3.91	6075518500	132614	102.77	45000	47950	44700	61500	33150	47350	45807.11	2.80	5750	50683	49016	47983	46316	45283	48500	45800	47	14150	500	34090	50	1	9494405	4320	-46.10	5.62	12	1.40	-987.00	8089.00	75500	20240613	-39.74	17730	20231020	156.63	75500	-39.74	20240613	22650	100.88	20240207	75500	-39.74	20240613	17730	156.63	20231020	2.10	N	171090	500	47 억	265908	N	N	5	N	N
107	20240904	150741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45550	-1800	5	-3.80	5895238800	128654	99.70	45000	47950	44700	61500	33150	47350	45815.46	2.80	5483	50683	49016	47983	46316	45283	48500	45800	47	14150	500	34090	50	1	9494405	4325	-46.15	5.63	12	1.36	-987.00	8089.00	75500	20240613	-39.67	17730	20231020	156.91	75500	-39.67	20240613	22650	101.10	20240207	75500	-39.67	20240613	17730	156.91	20231020	2.10	N	171090	500	47 억	265908	N	N	16	N	N
108	20240904	140745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45150	-2200	5	-4.65	5467577450	119271	92.43	45000	47950	44700	61500	33150	47350	45834.21	2.80	4539	50683	49016	47983	46316	45283	48500	45800	47	14150	500	34090	50	1	9494405	4287	-45.74	5.58	12	1.26	-987.00	8089.00	75500	20240613	-40.20	17730	20231020	154.65	75500	-40.20	20240613	22650	99.34	20240207	75500	-40.20	20240613	17730	154.65	20231020	2.10	N	171090	500	47 억	265908	N	N	16	N	N
109	20240904	130743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45500	-1850	5	-3.91	5094807900	111038	86.05	45000	47950	44700	61500	33150	47350	45875.71	2.80	6367	50683	49016	47983	46316	45283	48500	45800	47	14150	500	34090	50	1	9494405	4320	-46.10	5.62	12	1.17	-987.00	8089.00	75500	20240613	-39.74	17730	20231020	156.63	75500	-39.74	20240613	22650	100.88	20240207	75500	-39.74	20240613	17730	156.63	20231020	2.10	N	171090	500	47 억	265908	N	N	16	N	N
110	20240904	120740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46150	-1200	5	-2.53	4374966100	95306	73.86	45000	47950	44700	61500	33150	47350	45895.50	2.80	7408	50683	49016	47983	46316	45283	48500	45800	47	14150	500	34090	50	1	9494405	4382	-46.76	5.71	12	1.00	-987.00	8089.00	75500	20240613	-38.87	17730	20231020	160.29	75500	-38.87	20240613	22650	103.75	20240207	75500	-38.87	20240613	17730	160.29	20231020	2.10	N	171090	500	47 억	265908	N	N	16	N	N
111	20240904	110738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46550	-800	5	-1.69	4017006150	87566	67.86	45000	47950	44700	61500	33150	47350	45864.13	2.80	8362	50683	49016	47983	46316	45283	48500	45800	47	14150	500	34090	50	1	9494405	4420	-47.16	5.75	12	0.92	-987.00	8089.00	75500	20240613	-38.34	17730	20231020	162.55	75500	-38.34	20240613	22650	105.52	20240207	75500	-38.34	20240613	17730	162.55	20231020	2.10	N	171090	500	47 억	265908	N	N	16	N	N
112	20240904	100740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45950	-1400	5	-2.96	2991654450	65528	50.78	45000	46800	44700	61500	33150	47350	45639.35	2.80	11356	50683	49016	47983	46316	45283	48500	45800	47	14150	500	34090	50	1	9494405	4363	-46.56	5.68	12	0.69	-987.00	8089.00	75500	20240613	-39.14	17730	20231020	159.17	75500	-39.14	20240613	22650	102.87	20240207	75500	-39.14	20240613	17730	159.17	20231020	2.10	N	171090	500	47 억	265908	N	N	16	N	N
113	20240904	090744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45750	-1600	5	-3.38	1258847950	27874	21.60	45000	45900	44700	61500	33150	47350	45115.26	2.80	5731	50683	49016	47983	46316	45283	48500	45800	47	14150	500	34090	50	1	9494405	4344	-46.35	5.66	12	0.29	-987.00	8089.00	75500	20240613	-39.40	17730	20231020	158.04	75500	-39.40	20240613	22650	101.99	20240207	75500	-39.40	20240613	17730	158.04	20231020	2.10	N	171090	500	47 억	265908	N	N	16	N	N
114	20240903	160730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47350	-400	5	-0.84	6190664250	127884	80.34	48000	49650	46950	62000	33450	47750	48409.78	3.00	-19637	49750	48750	47950	46950	46150	48350	46550	47	14250	500	34380	50	1	9494405	4496	-47.97	5.85	12	1.35	-987.00	8089.00	75500	20240613	-37.28	17730	20231020	167.06	75500	-37.28	20240613	22650	109.05	20240207	75500	-37.28	20240613	17730	167.06	20231020	2.11	N	171090	500	47 억	284696	N	N	16	N	N
115	20240903	150736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47450	-300	5	-0.63	6022695000	124343	78.11	48000	49650	46950	62000	33450	47750	48436.55	3.00	-18907	49750	48750	47950	46950	46150	48350	46550	47	14250	500	34380	50	1	9494405	4505	-48.07	5.87	12	1.31	-987.00	8089.00	75500	20240613	-37.15	17730	20231020	167.63	75500	-37.15	20240613	22650	109.49	20240207	75500	-37.15	20240613	17730	167.63	20231020	2.11	N	171090	500	47 억	284696	N	N	25	N	N
116	20240903	140738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47850	100	2	0.21	5287888350	108845	68.38	48000	49650	47500	62000	33450	47750	48582.39	3.00	-21914	49750	48750	47950	46950	46150	48350	46550	47	14250	500	34380	50	1	9494405	4543	-48.48	5.92	12	1.15	-987.00	8089.00	75500	20240613	-36.62	17730	20231020	169.88	75500	-36.62	20240613	22650	111.26	20240207	75500	-36.62	20240613	17730	169.88	20231020	2.11	N	171090	500	47 억	284696	N	N	25	N	N
117	20240903	130737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47900	150	2	0.31	4995844300	102741	64.54	48000	49650	47500	62000	33450	47750	48626.25	3.00	-22589	49750	48750	47950	46950	46150	48350	46550	47	14250	500	34380	50	1	9494405	4548	-48.53	5.92	12	1.08	-987.00	8089.00	75500	20240613	-36.56	17730	20231020	170.16	75500	-36.56	20240613	22650	111.48	20240207	75500	-36.56	20240613	17730	170.16	20231020	2.11	N	171090	500	47 억	284696	N	N	25	N	N
118	20240903	120727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48400	650	2	1.36	4457449300	91532	57.50	48000	49650	47500	62000	33450	47750	48699.04	3.00	-21797	49750	48750	47950	46950	46150	48350	46550	47	14250	500	34380	50	1	9494405	4595	-49.04	5.98	12	0.96	-987.00	8089.00	75500	20240613	-35.89	17730	20231020	172.98	75500	-35.89	20240613	22650	113.69	20240207	75500	-35.89	20240613	17730	172.98	20231020	2.11	N	171090	500	47 억	284696	N	N	25	N	N
119	20240903	110726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48650	900	2	1.88	4033987950	82824	52.03	48000	49650	47500	62000	33450	47750	48706.41	3.00	-21666	49750	48750	47950	46950	46150	48350	46550	47	14250	500	34380	50	1	9494405	4619	-49.29	6.01	12	0.87	-987.00	8089.00	75500	20240613	-35.56	17730	20231020	174.39	75500	-35.56	20240613	22650	114.79	20240207	75500	-35.56	20240613	17730	174.39	20231020	2.11	N	171090	500	47 억	284696	N	N	25	N	N
120	20240903	100728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48150	400	2	0.84	3370633250	69179	43.46	48000	49650	47500	62000	33450	47750	48724.42	3.00	-20039	49750	48750	47950	46950	46150	48350	46550	47	14250	500	34380	50	1	9494405	4572	-48.78	5.95	12	0.73	-987.00	8089.00	75500	20240613	-36.23	17730	20231020	171.57	75500	-36.23	20240613	22650	112.58	20240207	75500	-36.23	20240613	17730	171.57	20231020	2.11	N	171090	500	47 억	284696	N	N	25	N	N
121	20240903	090728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47800	50	2	0.10	382555400	7987	5.02	48000	48300	47500	62000	33450	47750	47898.65	3.00	-1835	49750	48750	47950	46950	46150	48350	46550	47	14250	500	34380	50	1	9494405	4538	-48.43	5.91	12	0.08	-987.00	8089.00	75500	20240613	-36.69	17730	20231020	169.60	75500	-36.69	20240613	22650	111.04	20240207	75500	-36.69	20240613	17730	169.60	20231020	2.11	N	171090	500	47 억	284696	N	N	25	N	N
122	20240902	160721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47750	-700	5	-1.44	7594073250	158307	29.29	47950	48950	47150	62900	33950	48450	47968.99	3.24	-28404	53350	50900	46050	43600	38750	52125	44825	47	14450	500	34880	50	1	9494405	4534	-48.38	5.90	12	1.67	-987.00	8089.00	75500	20240613	-36.75	17730	20231020	169.32	75500	-36.75	20240613	22650	110.82	20240207	75500	-36.75	20240613	17730	169.32	20231020	2.10	N	171090	500	47 억	307538	N	N	25	N	N
123	20240902	150734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48000	-450	5	-0.93	7271124900	151561	28.04	47950	48950	47150	62900	33950	48450	47973.22	3.24	-26733	53350	50900	46050	43600	38750	52125	44825	47	14450	500	34880	50	1	9494405	4557	-48.63	5.93	12	1.60	-987.00	8089.00	75500	20240613	-36.42	17730	20231020	170.73	75500	-36.42	20240613	22650	111.92	20240207	75500	-36.42	20240613	17730	170.73	20231020	2.10	N	171090	500	47 억	307538	N	N	7	N	N
124	20240902	140730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48300	-150	5	-0.31	6839982900	142568	26.37	47950	48950	47150	62900	33950	48450	47975.20	3.24	-23689	53350	50900	46050	43600	38750	52125	44825	47	14450	500	34880	50	1	9494405	4586	-48.94	5.97	12	1.50	-987.00	8089.00	75500	20240613	-36.03	17730	20231020	172.42	75500	-36.03	20240613	22650	113.25	20240207	75500	-36.03	20240613	17730	172.42	20231020	2.10	N	171090	500	47 억	307538	N	N	7	N	N
125	20240902	130727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48850	400	2	0.83	6180878650	128950	23.86	47950	48900	47150	62900	33950	48450	47930.21	3.24	-19459	53350	50900	46050	43600	38750	52125	44825	47	14450	500	34880	50	1	9494405	4638	-49.49	6.04	12	1.36	-987.00	8089.00	75500	20240613	-35.30	17730	20231020	175.52	75500	-35.30	20240613	22650	115.67	20240207	75500	-35.30	20240613	17730	175.52	20231020	2.10	N	171090	500	47 억	307538	N	N	7	N	N
126	20240902	120730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47900	-550	5	-1.14	5572167350	116347	21.52	47950	48800	47150	62900	33950	48450	47890.09	3.24	-20334	53350	50900	46050	43600	38750	52125	44825	47	14450	500	34880	50	1	9494405	4548	-48.53	5.92	12	1.23	-987.00	8089.00	75500	20240613	-36.56	17730	20231020	170.16	75500	-36.56	20240613	22650	111.48	20240207	75500	-36.56	20240613	17730	170.16	20231020	2.10	N	171090	500	47 억	307538	N	N	7	N	N
127	20240902	110724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48100	-350	5	-0.72	5215074100	108905	20.15	47950	48800	47150	62900	33950	48450	47883.67	3.24	-17977	53350	50900	46050	43600	38750	52125	44825	47	14450	500	34880	50	1	9494405	4567	-48.73	5.95	12	1.15	-987.00	8089.00	75500	20240613	-36.29	17730	20231020	171.29	75500	-36.29	20240613	22650	112.36	20240207	75500	-36.29	20240613	17730	171.29	20231020	2.10	N	171090	500	47 억	307538	N	N	7	N	N
128	20240902	100722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47400	-1050	5	-2.17	3811816400	79482	14.70	47950	48800	47150	62900	33950	48450	47954.90	3.24	-13738	53350	50900	46050	43600	38750	52125	44825	47	14450	500	34880	50	1	9494405	4500	-48.02	5.86	12	0.84	-987.00	8089.00	75500	20240613	-37.22	17730	20231020	167.34	75500	-37.22	20240613	22650	109.27	20240207	75500	-37.22	20240613	17730	167.34	20231020	2.10	N	171090	500	47 억	307538	N	N	7	N	N
129	20240902	090718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48050	-400	5	-0.83	1196518850	24896	4.61	47950	48750	47500	62900	33950	48450	48052.14	3.24	-2737	53350	50900	46050	43600	38750	52125	44825	47	14450	500	34880	50	1	9494405	4562	-48.68	5.94	12	0.26	-987.00	8089.00	75500	20240613	-36.36	17730	20231020	171.01	75500	-36.36	20240613	22650	112.14	20240207	75500	-36.36	20240613	17730	171.01	20231020	2.10	N	171090	500	47 억	307538	N	N	7	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History