KissMeData/187870/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15440	-90	5	-0.58	68861200	4466	62.08	15530	15550	15250	20150	10880	15530	15418.99	0.84	-682	15703	15616	15443	15356	15183	15660	15400	35	4620	500	10560	10	1	7036609	1086	15.09	0.76	12	0.06	1023.00	20221.00	17570	20240618	-12.12	11250	20240805	37.24	17570	-12.12	20240618	11250	37.24	20240805	17570	-12.12	20240618	11250	37.24	20240805	0.77	N	187870	500	35 억	59048	N	N	N	N
3	20240930	150942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15420	-110	5	-0.71	67010980	4346	60.41	15530	15550	15250	20150	10880	15530	15419.00	0.84	-625	15703	15616	15443	15356	15183	15660	15400	35	4620	500	10560	10	1	7036609	1085	15.07	0.76	12	0.06	1023.00	20221.00	17570	20240618	-12.24	11250	20240805	37.07	17570	-12.24	20240618	11250	37.07	20240805	17570	-12.24	20240618	11250	37.07	20240805	0.77	N	187870	500	35 억	59048	N	N	N	N
4	20240930	140941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15460	-70	5	-0.45	55085530	3573	49.67	15530	15550	15250	20150	10880	15530	15417.16	0.84	-286	15703	15616	15443	15356	15183	15660	15400	35	4620	500	10560	10	1	7036609	1088	15.11	0.76	12	0.05	1023.00	20221.00	17570	20240618	-12.01	11250	20240805	37.42	17570	-12.01	20240618	11250	37.42	20240805	17570	-12.01	20240618	11250	37.42	20240805	0.77	N	187870	500	35 억	59048	N	N	N	N
5	20240930	130936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15490	-40	5	-0.26	41320710	2684	37.31	15530	15550	15250	20150	10880	15530	15395.20	0.84	106	15703	15616	15443	15356	15183	15660	15400	35	4620	500	10560	10	1	7036609	1090	15.14	0.77	12	0.04	1023.00	20221.00	17570	20240618	-11.84	11250	20240805	37.69	17570	-11.84	20240618	11250	37.69	20240805	17570	-11.84	20240618	11250	37.69	20240805	0.77	N	187870	500	35 억	59048	N	N	N	N
6	20240930	120933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15410	-120	5	-0.77	28140430	1835	25.51	15530	15530	15250	20150	10880	15530	15335.38	0.84	33	15703	15616	15443	15356	15183	15660	15400	35	4620	500	10560	10	1	7036609	1084	15.06	0.76	12	0.03	1023.00	20221.00	17570	20240618	-12.29	11250	20240805	36.98	17570	-12.29	20240618	11250	36.98	20240805	17570	-12.29	20240618	11250	36.98	20240805	0.77	N	187870	500	35 억	59048	N	N	N	N
7	20240930	110931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15340	-190	5	-1.22	20372870	1330	18.49	15530	15530	15250	20150	10880	15530	15317.95	0.84	9	15703	15616	15443	15356	15183	15660	15400	35	4620	500	10560	10	1	7036609	1079	15.00	0.76	12	0.02	1023.00	20221.00	17570	20240618	-12.69	11250	20240805	36.36	17570	-12.69	20240618	11250	36.36	20240805	17570	-12.69	20240618	11250	36.36	20240805	0.77	N	187870	500	35 억	59048	N	N	N	N
8	20240930	100930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15340	-190	5	-1.22	16202850	1058	14.71	15530	15530	15250	20150	10880	15530	15314.60	0.84	28	15703	15616	15443	15356	15183	15660	15400	35	4620	500	10560	10	1	7036609	1079	15.00	0.76	12	0.02	1023.00	20221.00	17570	20240618	-12.69	11250	20240805	36.36	17570	-12.69	20240618	11250	36.36	20240805	17570	-12.69	20240618	11250	36.36	20240805	0.77	N	187870	500	35 억	59048	N	N	N	N
9	20240930	090852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	-80	5	-0.52	2055060	133	1.85	15530	15530	15450	20150	10880	15530	15451.58	0.84	-1	15703	15616	15443	15356	15183	15660	15400	35	4620	500	10560	10	1	7036609	1087	15.10	0.76	12	0.00	1023.00	20221.00	17570	20240618	-12.07	11250	20240805	37.33	17570	-12.07	20240618	11250	37.33	20240805	17570	-12.07	20240618	11250	37.33	20240805	0.77	N	187870	500	35 억	59048	N	N	N	N
10	20240927	160939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15530	110	2	0.71	111484300	7192	50.69	15380	15530	15270	20000	10800	15420	15501.15	0.81	1865	15733	15576	15333	15176	14933	15655	15255	35	4580	500	10480	10	1	7036609	1093	15.18	0.77	12	0.10	1023.00	20221.00	17570	20240618	-11.61	11250	20240805	38.04	17570	-11.61	20240618	11250	38.04	20240805	17570	-11.61	20240618	11250	38.04	20240805	0.77	N	187870	500	35 억	57229	N	N	N	N
11	20240927	150939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	30	2	0.19	111313470	7181	50.61	15380	15530	15270	20000	10800	15420	15501.11	0.81	1867	15733	15576	15333	15176	14933	15655	15255	35	4580	500	10480	10	1	7036609	1087	15.10	0.76	12	0.10	1023.00	20221.00	17570	20240618	-12.07	11250	20240805	37.33	17570	-12.07	20240618	11250	37.33	20240805	17570	-12.07	20240618	11250	37.33	20240805	0.77	N	187870	500	35 억	57229	N	N	N	N
12	20240927	140947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15470	50	2	0.32	67662140	4368	30.79	15380	15530	15270	20000	10800	15420	15490.42	0.81	943	15733	15576	15333	15176	14933	15655	15255	35	4580	500	10480	10	1	7036609	1089	15.12	0.77	12	0.06	1023.00	20221.00	17570	20240618	-11.95	11250	20240805	37.51	17570	-11.95	20240618	11250	37.51	20240805	17570	-11.95	20240618	11250	37.51	20240805	0.77	N	187870	500	35 억	57229	N	N	N	N
13	20240927	130941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15510	90	2	0.58	56912230	3672	25.88	15380	15530	15270	20000	10800	15420	15498.97	0.81	723	15733	15576	15333	15176	14933	15655	15255	35	4580	500	10480	10	1	7036609	1091	15.16	0.77	12	0.05	1023.00	20221.00	17570	20240618	-11.72	11250	20240805	37.87	17570	-11.72	20240618	11250	37.87	20240805	17570	-11.72	20240618	11250	37.87	20240805	0.77	N	187870	500	35 억	57229	N	N	N	N
14	20240927	120934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15510	90	2	0.58	38176190	2464	17.37	15380	15520	15270	20000	10800	15420	15493.58	0.81	52	15733	15576	15333	15176	14933	15655	15255	35	4580	500	10480	10	1	7036609	1091	15.16	0.77	12	0.04	1023.00	20221.00	17570	20240618	-11.72	11250	20240805	37.87	17570	-11.72	20240618	11250	37.87	20240805	17570	-11.72	20240618	11250	37.87	20240805	0.77	N	187870	500	35 억	57229	N	N	N	N
15	20240927	110938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15510	90	2	0.58	29085820	1878	13.24	15380	15520	15270	20000	10800	15420	15487.66	0.81	44	15733	15576	15333	15176	14933	15655	15255	35	4580	500	10480	10	1	7036609	1091	15.16	0.77	12	0.03	1023.00	20221.00	17570	20240618	-11.72	11250	20240805	37.87	17570	-11.72	20240618	11250	37.87	20240805	17570	-11.72	20240618	11250	37.87	20240805	0.77	N	187870	500	35 억	57229	N	N	N	N
16	20240927	100935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15520	100	2	0.65	16716530	1080	7.61	15380	15520	15270	20000	10800	15420	15478.27	0.81	6	15733	15576	15333	15176	14933	15655	15255	35	4580	500	10480	10	1	7036609	1092	15.17	0.77	12	0.02	1023.00	20221.00	17570	20240618	-11.67	11250	20240805	37.96	17570	-11.67	20240618	11250	37.96	20240805	17570	-11.67	20240618	11250	37.96	20240805	0.77	N	187870	500	35 억	57229	N	N	N	N
17	20240927	090938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15270	-150	5	-0.97	767540	50	0.35	15380	15380	15270	20000	10800	15420	15350.80	0.81	-37	15733	15576	15333	15176	14933	15655	15255	35	4580	500	10480	10	1	7036609	1074	14.93	0.76	12	0.00	1023.00	20221.00	17570	20240618	-13.09	11250	20240805	35.73	17570	-13.09	20240618	11250	35.73	20240805	17570	-13.09	20240618	11250	35.73	20240805	0.77	N	187870	500	35 억	57229	N	N	N	N
18	20240926	160920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15420	350	2	2.32	217595000	14186	176.29	15090	15490	15090	19590	10550	15070	15338.71	0.77	3163	15443	15256	15163	14976	14883	15210	14930	35	4520	500	10240	10	1	7036609	1085	15.07	0.76	12	0.20	1023.00	20221.00	17570	20240618	-12.24	11250	20240805	37.07	17570	-12.24	20240618	11250	37.07	20240805	17570	-12.24	20240618	11250	37.07	20240805	0.77	N	187870	500	35 억	54149	N	N	N	N
19	20240926	150924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	380	2	2.52	213419240	13914	172.91	15090	15490	15090	19590	10550	15070	15338.45	0.77	3025	15443	15256	15163	14976	14883	15210	14930	35	4520	500	10240	10	1	7036609	1087	15.10	0.76	12	0.20	1023.00	20221.00	17570	20240618	-12.07	11250	20240805	37.33	17570	-12.07	20240618	11250	37.33	20240805	17570	-12.07	20240618	11250	37.33	20240805	0.77	N	187870	500	35 억	54149	N	N	N	N
20	20240926	140931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15470	400	2	2.65	189259360	12342	153.37	15090	15490	15090	19590	10550	15070	15334.58	0.77	3308	15443	15256	15163	14976	14883	15210	14930	35	4520	500	10240	10	1	7036609	1089	15.12	0.77	12	0.18	1023.00	20221.00	17570	20240618	-11.95	11250	20240805	37.51	17570	-11.95	20240618	11250	37.51	20240805	17570	-11.95	20240618	11250	37.51	20240805	0.77	N	187870	500	35 억	54149	N	N	N	N
21	20240926	130929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15490	420	2	2.79	171041580	11164	138.73	15090	15490	15090	19590	10550	15070	15320.82	0.77	3617	15443	15256	15163	14976	14883	15210	14930	35	4520	500	10240	10	1	7036609	1090	15.14	0.77	12	0.16	1023.00	20221.00	17570	20240618	-11.84	11250	20240805	37.69	17570	-11.84	20240618	11250	37.69	20240805	17570	-11.84	20240618	11250	37.69	20240805	0.77	N	187870	500	35 억	54149	N	N	N	N
22	20240926	120932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15440	370	2	2.46	142202220	9298	115.55	15090	15450	15090	19590	10550	15070	15293.85	0.77	3267	15443	15256	15163	14976	14883	15210	14930	35	4520	500	10240	10	1	7036609	1086	15.09	0.76	12	0.13	1023.00	20221.00	17570	20240618	-12.12	11250	20240805	37.24	17570	-12.12	20240618	11250	37.24	20240805	17570	-12.12	20240618	11250	37.24	20240805	0.77	N	187870	500	35 억	54149	N	N	N	N
23	20240926	110931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15300	230	2	1.53	112357990	7353	91.38	15090	15310	15090	19590	10550	15070	15280.56	0.77	2846	15443	15256	15163	14976	14883	15210	14930	35	4520	500	10240	10	1	7036609	1077	14.96	0.76	12	0.10	1023.00	20221.00	17570	20240618	-12.92	11250	20240805	36.00	17570	-12.92	20240618	11250	36.00	20240805	17570	-12.92	20240618	11250	36.00	20240805	0.77	N	187870	500	35 억	54149	N	N	N	N
24	20240926	100933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15290	220	2	1.46	70680210	4628	57.51	15090	15310	15090	19590	10550	15070	15272.30	0.77	1567	15443	15256	15163	14976	14883	15210	14930	35	4520	500	10240	10	1	7036609	1076	14.95	0.76	12	0.07	1023.00	20221.00	17570	20240618	-12.98	11250	20240805	35.91	17570	-12.98	20240618	11250	35.91	20240805	17570	-12.98	20240618	11250	35.91	20240805	0.77	N	187870	500	35 억	54149	N	N	N	N
25	20240926	090929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15260	190	2	1.26	792330	52	0.65	15090	15260	15090	19590	10550	15070	15237.12	0.77	-46	15443	15256	15163	14976	14883	15210	14930	35	4520	500	10240	10	1	7036609	1074	14.92	0.75	12	0.00	1023.00	20221.00	17570	20240618	-13.15	11250	20240805	35.64	17570	-13.15	20240618	11250	35.64	20240805	17570	-13.15	20240618	11250	35.64	20240805	0.77	N	187870	500	35 억	54149	N	N	N	N
26	20240925	160920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15070	0	3	0.00	122544490	8041	134.71	15080	15350	15070	19590	10550	15070	15239.96	0.73	2848	15296	15182	15076	14962	14856	15240	15020	35	4520	500	10240	10	1	7036609	1060	14.73	0.75	12	0.11	1023.00	20221.00	17570	20240618	-14.23	11250	20240805	33.96	17570	-14.23	20240618	11250	33.96	20240805	17570	-14.23	20240618	11250	33.96	20240805	0.77	N	187870	500	35 억	51314	N	N	N	N
27	20240925	150927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15100	30	2	0.20	121067400	7943	133.07	15080	15350	15070	19590	10550	15070	15242.02	0.73	2830	15296	15182	15076	14962	14856	15240	15020	35	4520	500	10240	10	1	7036609	1063	14.76	0.75	12	0.11	1023.00	20221.00	17570	20240618	-14.06	11250	20240805	34.22	17570	-14.06	20240618	11250	34.22	20240805	17570	-14.06	20240618	11250	34.22	20240805	0.77	N	187870	500	35 억	51314	N	N	N	N
28	20240925	140928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15320	250	2	1.66	82966310	5455	91.39	15080	15330	15070	19590	10550	15070	15209.22	0.73	3008	15296	15182	15076	14962	14856	15240	15020	35	4520	500	10240	10	1	7036609	1078	14.98	0.76	12	0.08	1023.00	20221.00	17570	20240618	-12.81	11250	20240805	36.18	17570	-12.81	20240618	11250	36.18	20240805	17570	-12.81	20240618	11250	36.18	20240805	0.77	N	187870	500	35 억	51314	N	N	N	N
29	20240925	130928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15270	200	2	1.33	64177390	4227	70.82	15080	15300	15070	19590	10550	15070	15182.73	0.73	1940	15296	15182	15076	14962	14856	15240	15020	35	4520	500	10240	10	1	7036609	1074	14.93	0.76	12	0.06	1023.00	20221.00	17570	20240618	-13.09	11250	20240805	35.73	17570	-13.09	20240618	11250	35.73	20240805	17570	-13.09	20240618	11250	35.73	20240805	0.77	N	187870	500	35 억	51314	N	N	N	N
30	20240925	120928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15280	210	2	1.39	54858030	3616	60.58	15080	15300	15070	19590	10550	15070	15170.92	0.73	1852	15296	15182	15076	14962	14856	15240	15020	35	4520	500	10240	10	1	7036609	1075	14.94	0.76	12	0.05	1023.00	20221.00	17570	20240618	-13.03	11250	20240805	35.82	17570	-13.03	20240618	11250	35.82	20240805	17570	-13.03	20240618	11250	35.82	20240805	0.77	N	187870	500	35 억	51314	N	N	N	N
31	20240925	110924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15280	210	2	1.39	50292810	3317	55.57	15080	15300	15070	19590	10550	15070	15162.14	0.73	1852	15296	15182	15076	14962	14856	15240	15020	35	4520	500	10240	10	1	7036609	1075	14.94	0.76	12	0.05	1023.00	20221.00	17570	20240618	-13.03	11250	20240805	35.82	17570	-13.03	20240618	11250	35.82	20240805	17570	-13.03	20240618	11250	35.82	20240805	0.77	N	187870	500	35 억	51314	N	N	N	N
32	20240925	100920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15280	210	2	1.39	43036860	2842	47.61	15080	15280	15070	19590	10550	15070	15143.16	0.73	1787	15296	15182	15076	14962	14856	15240	15020	35	4520	500	10240	10	1	7036609	1075	14.94	0.76	12	0.04	1023.00	20221.00	17570	20240618	-13.03	11250	20240805	35.82	17570	-13.03	20240618	11250	35.82	20240805	17570	-13.03	20240618	11250	35.82	20240805	0.77	N	187870	500	35 억	51314	N	N	N	N
33	20240925	090931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15080	10	2	0.07	5881200	390	6.53	15080	15080	15080	19590	10550	15070	15080.00	0.73	341	15296	15182	15076	14962	14856	15240	15020	35	4520	500	10240	10	1	7036609	1061	14.74	0.75	12	0.01	1023.00	20221.00	17570	20240618	-14.17	11250	20240805	34.04	17570	-14.17	20240618	11250	34.04	20240805	17570	-14.17	20240618	11250	34.04	20240805	0.77	N	187870	500	35 억	51314	N	N	N	N
34	20240924	160919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15070	-30	5	-0.20	89868360	5969	105.48	14970	15190	14970	19630	10570	15100	15055.85	0.72	757	15886	15492	15126	14732	14366	15690	14930	35	4530	500	10260	10	1	7036609	1060	14.73	0.75	12	0.08	1023.00	20221.00	17570	20240618	-14.23	11250	20240805	33.96	17570	-14.23	20240618	11250	33.96	20240805	17570	-14.23	20240618	11250	33.96	20240805	0.79	N	187870	500	35 억	50557	N	N	N	N
35	20240924	150920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15170	70	2	0.46	89324830	5933	104.84	14970	15190	14970	19630	10570	15100	15055.59	0.72	754	15886	15492	15126	14732	14366	15690	14930	35	4530	500	10260	10	1	7036609	1067	14.83	0.75	12	0.08	1023.00	20221.00	17570	20240618	-13.66	11250	20240805	34.84	17570	-13.66	20240618	11250	34.84	20240805	17570	-13.66	20240618	11250	34.84	20240805	0.79	N	187870	500	35 억	50557	N	N	N	N
36	20240924	140910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15060	-40	5	-0.26	60272210	4007	70.81	14970	15160	14970	19630	10570	15100	15041.73	0.72	354	15886	15492	15126	14732	14366	15690	14930	35	4530	500	10260	10	1	7036609	1060	14.72	0.74	12	0.06	1023.00	20221.00	17570	20240618	-14.29	11250	20240805	33.87	17570	-14.29	20240618	11250	33.87	20240805	17570	-14.29	20240618	11250	33.87	20240805	0.79	N	187870	500	35 억	50557	N	N	N	N
37	20240924	130921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15100	0	3	0.00	47893500	3188	56.34	14970	15100	14970	19630	10570	15100	15023.06	0.72	354	15886	15492	15126	14732	14366	15690	14930	35	4530	500	10260	10	1	7036609	1063	14.76	0.75	12	0.05	1023.00	20221.00	17570	20240618	-14.06	11250	20240805	34.22	17570	-14.06	20240618	11250	34.22	20240805	17570	-14.06	20240618	11250	34.22	20240805	0.79	N	187870	500	35 억	50557	N	N	N	N
38	20240924	120913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15000	-100	5	-0.66	31450880	2095	37.02	14970	15100	14970	19630	10570	15100	15012.35	0.72	84	15886	15492	15126	14732	14366	15690	14930	35	4530	500	10260	10	1	7036609	1055	14.66	0.74	12	0.03	1023.00	20221.00	17570	20240618	-14.63	11250	20240805	33.33	17570	-14.63	20240618	11250	33.33	20240805	17570	-14.63	20240618	11250	33.33	20240805	0.79	N	187870	500	35 억	50557	N	N	N	N
39	20240924	110921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15000	-100	5	-0.66	16455460	1096	19.37	14970	15100	14970	19630	10570	15100	15014.11	0.72	13	15886	15492	15126	14732	14366	15690	14930	35	4530	500	10260	10	1	7036609	1055	14.66	0.74	12	0.02	1023.00	20221.00	17570	20240618	-14.63	11250	20240805	33.33	17570	-14.63	20240618	11250	33.33	20240805	17570	-14.63	20240618	11250	33.33	20240805	0.79	N	187870	500	35 억	50557	N	N	N	N
40	20240924	100920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15090	-10	5	-0.07	2691980	179	3.16	14970	15100	14970	19630	10570	15100	15038.99	0.72	13	15886	15492	15126	14732	14366	15690	14930	35	4530	500	10260	10	1	7036609	1062	14.75	0.75	12	0.00	1023.00	20221.00	17570	20240618	-14.11	11250	20240805	34.13	17570	-14.11	20240618	11250	34.13	20240805	17570	-14.11	20240618	11250	34.13	20240805	0.79	N	187870	500	35 억	50557	N	N	N	N
41	20240924	090922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14980	-120	5	-0.79	524300	35	0.62	14970	15030	14970	19630	10570	15100	14980.00	0.72	14	15886	15492	15126	14732	14366	15690	14930	35	4530	500	10260	10	1	7036609	1054	14.64	0.74	12	0.00	1023.00	20221.00	17570	20240618	-14.74	11250	20240805	33.16	17570	-14.74	20240618	11250	33.16	20240805	17570	-14.74	20240618	11250	33.16	20240805	0.79	N	187870	500	35 억	50557	N	N	N	N
42	20240923	160917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15100	140	2	0.94	85599530	5659	103.25	14810	15520	14760	19440	10480	14960	15126.27	0.72	-383	15080	15020	14940	14880	14800	15050	14910	35	4480	500	10170	10	1	7036609	1063	14.76	0.75	12	0.08	1023.00	20221.00	17570	20240618	-14.06	11250	20240805	34.22	17570	-14.06	20240618	11250	34.22	20240805	17570	-14.06	20240618	11250	34.22	20240805	0.78	N	187870	500	35 억	50923	N	N	N	N
43	20240923	150919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15160	200	2	1.34	83544360	5523	100.77	14810	15520	14760	19440	10480	14960	15126.63	0.72	-380	15080	15020	14940	14880	14800	15050	14910	35	4480	500	10170	10	1	7036609	1067	14.82	0.75	12	0.08	1023.00	20221.00	17570	20240618	-13.72	11250	20240805	34.76	17570	-13.72	20240618	11250	34.76	20240805	17570	-13.72	20240618	11250	34.76	20240805	0.78	N	187870	500	35 억	50923	N	N	N	N
44	20240923	140924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15160	200	2	1.34	75570200	4997	91.17	14810	15520	14760	19440	10480	14960	15123.11	0.72	-317	15080	15020	14940	14880	14800	15050	14910	35	4480	500	10170	10	1	7036609	1067	14.82	0.75	12	0.07	1023.00	20221.00	17570	20240618	-13.72	11250	20240805	34.76	17570	-13.72	20240618	11250	34.76	20240805	17570	-13.72	20240618	11250	34.76	20240805	0.78	N	187870	500	35 억	50923	N	N	N	N
45	20240923	130920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15180	220	2	1.47	58190000	3850	70.24	14810	15520	14760	19440	10480	14960	15114.29	0.72	-211	15080	15020	14940	14880	14800	15050	14910	35	4480	500	10170	10	1	7036609	1068	14.84	0.75	12	0.05	1023.00	20221.00	17570	20240618	-13.60	11250	20240805	34.93	17570	-13.60	20240618	11250	34.93	20240805	17570	-13.60	20240618	11250	34.93	20240805	0.78	N	187870	500	35 억	50923	N	N	N	N
46	20240923	120920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15190	230	2	1.54	42870850	2841	51.83	14810	15520	14760	19440	10480	14960	15090.06	0.72	97	15080	15020	14940	14880	14800	15050	14910	35	4480	500	10170	10	1	7036609	1069	14.85	0.75	12	0.04	1023.00	20221.00	17570	20240618	-13.55	11250	20240805	35.02	17570	-13.55	20240618	11250	35.02	20240805	17570	-13.55	20240618	11250	35.02	20240805	0.78	N	187870	500	35 억	50923	N	N	N	N
47	20240923	110920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15230	270	2	1.80	35041170	2326	42.44	14810	15520	14760	19440	10480	14960	15064.99	0.72	345	15080	15020	14940	14880	14800	15050	14910	35	4480	500	10170	10	1	7036609	1072	14.89	0.75	12	0.03	1023.00	20221.00	17570	20240618	-13.32	11250	20240805	35.38	17570	-13.32	20240618	11250	35.38	20240805	17570	-13.32	20240618	11250	35.38	20240805	0.78	N	187870	500	35 억	50923	N	N	N	N
48	20240923	100918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14760	-200	5	-1.34	22601290	1504	27.44	14810	15520	14760	19440	10480	14960	15027.45	0.72	212	15080	15020	14940	14880	14800	15050	14910	35	4480	500	10170	10	1	7036609	1039	14.43	0.73	12	0.02	1023.00	20221.00	17570	20240618	-15.99	11250	20240805	31.20	17570	-15.99	20240618	11250	31.20	20240805	17570	-15.99	20240618	11250	31.20	20240805	0.78	N	187870	500	35 억	50923	N	N	N	N
49	20240923	090919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15350	390	2	2.61	3371060	223	4.07	14810	15520	14810	19440	10480	14960	15116.86	0.72	72	15080	15020	14940	14880	14800	15050	14910	35	4480	500	10170	10	1	7036609	1080	15.00	0.76	12	0.00	1023.00	20221.00	17570	20240618	-12.64	11250	20240805	36.44	17570	-12.64	20240618	11250	36.44	20240805	17570	-12.64	20240618	11250	36.44	20240805	0.78	N	187870	500	35 억	50923	N	N	N	N
50	20240913	160834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15010	110	2	0.74	126065980	8352	23.72	15230	15480	14910	19370	10430	14900	15094.11	0.77	-2188	15793	15346	15073	14626	14353	15210	14490	35	4470	500	10130	10	1	7036609	1056	14.67	0.74	12	0.12	1023.00	20221.00	17570	20240618	-14.57	11250	20240805	33.42	17570	-14.57	20240618	11250	33.42	20240805	17570	-14.57	20240618	11250	33.42	20240805	0.76	N	187870	500	35 억	54207	N	N	N	N
51	20240913	150841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14990	90	2	0.60	118294980	7832	22.24	15230	15480	14910	19370	10430	14900	15104.06	0.77	-2158	15793	15346	15073	14626	14353	15210	14490	35	4470	500	10130	10	1	7036609	1055	14.65	0.74	12	0.11	1023.00	20221.00	17570	20240618	-14.68	11250	20240805	33.24	17570	-14.68	20240618	11250	33.24	20240805	17570	-14.68	20240618	11250	33.24	20240805	0.76	N	187870	500	35 억	54207	N	N	N	N
52	20240913	140844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15040	140	2	0.94	111642060	7389	20.99	15230	15480	14910	19370	10430	14900	15109.22	0.77	-2108	15793	15346	15073	14626	14353	15210	14490	35	4470	500	10130	10	1	7036609	1058	14.70	0.74	12	0.11	1023.00	20221.00	17570	20240618	-14.40	11250	20240805	33.69	17570	-14.40	20240618	11250	33.69	20240805	17570	-14.40	20240618	11250	33.69	20240805	0.76	N	187870	500	35 억	54207	N	N	N	N
53	20240913	130839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15060	160	2	1.07	99947980	6612	18.78	15230	15480	14910	19370	10430	14900	15116.15	0.77	-1745	15793	15346	15073	14626	14353	15210	14490	35	4470	500	10130	10	1	7036609	1060	14.72	0.74	12	0.09	1023.00	20221.00	17570	20240618	-14.29	11250	20240805	33.87	17570	-14.29	20240618	11250	33.87	20240805	17570	-14.29	20240618	11250	33.87	20240805	0.76	N	187870	500	35 억	54207	N	N	N	N
54	20240913	120839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15090	190	2	1.28	90432880	5981	16.99	15230	15480	14910	19370	10430	14900	15120.03	0.77	-1571	15793	15346	15073	14626	14353	15210	14490	35	4470	500	10130	10	1	7036609	1062	14.75	0.75	12	0.08	1023.00	20221.00	17570	20240618	-14.11	11250	20240805	34.13	17570	-14.11	20240618	11250	34.13	20240805	17570	-14.11	20240618	11250	34.13	20240805	0.76	N	187870	500	35 억	54207	N	N	N	N
55	20240913	110840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15050	150	2	1.01	82704960	5468	15.53	15230	15480	14910	19370	10430	14900	15125.27	0.77	-1500	15793	15346	15073	14626	14353	15210	14490	35	4470	500	10130	10	1	7036609	1059	14.71	0.74	12	0.08	1023.00	20221.00	17570	20240618	-14.34	11250	20240805	33.78	17570	-14.34	20240618	11250	33.78	20240805	17570	-14.34	20240618	11250	33.78	20240805	0.76	N	187870	500	35 억	54207	N	N	N	N
56	20240913	100843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15050	150	2	1.01	60990950	4026	11.43	15230	15480	14910	19370	10430	14900	15149.27	0.77	-1446	15793	15346	15073	14626	14353	15210	14490	35	4470	500	10130	10	1	7036609	1059	14.71	0.74	12	0.06	1023.00	20221.00	17570	20240618	-14.34	11250	20240805	33.78	17570	-14.34	20240618	11250	33.78	20240805	17570	-14.34	20240618	11250	33.78	20240805	0.76	N	187870	500	35 억	54207	N	N	N	N
57	20240913	090846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15340	440	2	2.95	6206480	405	1.15	15230	15480	15180	19370	10430	14900	15324.64	0.77	-113	15793	15346	15073	14626	14353	15210	14490	35	4470	500	10130	10	1	7036609	1079	15.00	0.76	12	0.01	1023.00	20221.00	17570	20240618	-12.69	11250	20240805	36.36	17570	-12.69	20240618	11250	36.36	20240805	17570	-12.69	20240618	11250	36.36	20240805	0.76	N	187870	500	35 억	54207	N	N	N	N
58	20240912	160825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14900	470	2	3.26	533277620	35208	466.39	15450	15520	14800	18750	10110	14430	15146.49	0.84	-5178	14996	14712	14216	13932	13436	14855	14075	35	4320	500	9810	10	1	7036609	1048	14.57	0.74	12	0.50	1023.00	20221.00	17570	20240618	-15.20	11250	20240805	32.44	17570	-15.20	20240618	11250	32.44	20240805	17570	-15.20	20240618	11250	32.44	20240805	0.77	N	187870	500	35 억	59355	N	N	N	N
59	20240912	150838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15150	720	2	4.99	476084660	31382	415.71	15450	15520	14800	18750	10110	14430	15170.63	0.84	-6105	14996	14712	14216	13932	13436	14855	14075	35	4320	500	9810	10	1	7036609	1066	14.81	0.75	12	0.45	1023.00	20221.00	17570	20240618	-13.77	11250	20240805	34.67	17570	-13.77	20240618	11250	34.67	20240805	17570	-13.77	20240618	11250	34.67	20240805	0.77	N	187870	500	35 억	59355	N	N	N	N
60	20240912	140842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15130	700	2	4.85	433601360	28577	378.55	15450	15520	14800	18750	10110	14430	15173.09	0.84	-6539	14996	14712	14216	13932	13436	14855	14075	35	4320	500	9810	10	1	7036609	1065	14.79	0.75	12	0.41	1023.00	20221.00	17570	20240618	-13.89	11250	20240805	34.49	17570	-13.89	20240618	11250	34.49	20240805	17570	-13.89	20240618	11250	34.49	20240805	0.77	N	187870	500	35 억	59355	N	N	N	N
61	20240912	130835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15060	630	2	4.37	396661110	26132	346.17	15450	15520	14800	18750	10110	14430	15179.13	0.84	-6976	14996	14712	14216	13932	13436	14855	14075	35	4320	500	9810	10	1	7036609	1060	14.72	0.74	12	0.37	1023.00	20221.00	17570	20240618	-14.29	11250	20240805	33.87	17570	-14.29	20240618	11250	33.87	20240805	17570	-14.29	20240618	11250	33.87	20240805	0.77	N	187870	500	35 억	59355	N	N	N	N
62	20240912	120833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14980	550	2	3.81	378023840	24889	329.70	15450	15520	14800	18750	10110	14430	15188.39	0.84	-7072	14996	14712	14216	13932	13436	14855	14075	35	4320	500	9810	10	1	7036609	1054	14.64	0.74	12	0.35	1023.00	20221.00	17570	20240618	-14.74	11250	20240805	33.16	17570	-14.74	20240618	11250	33.16	20240805	17570	-14.74	20240618	11250	33.16	20240805	0.77	N	187870	500	35 억	59355	N	N	N	N
63	20240912	110833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14970	540	2	3.74	364278100	23972	317.55	15450	15520	14800	18750	10110	14430	15195.98	0.84	-7279	14996	14712	14216	13932	13436	14855	14075	35	4320	500	9810	10	1	7036609	1053	14.63	0.74	12	0.34	1023.00	20221.00	17570	20240618	-14.80	11250	20240805	33.07	17570	-14.80	20240618	11250	33.07	20240805	17570	-14.80	20240618	11250	33.07	20240805	0.77	N	187870	500	35 억	59355	N	N	N	N
64	20240912	100835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14880	450	2	3.12	298204750	19566	259.19	15450	15520	14800	18750	10110	14430	15240.97	0.84	-6847	14996	14712	14216	13932	13436	14855	14075	35	4320	500	9810	10	1	7036609	1047	14.55	0.74	12	0.28	1023.00	20221.00	17570	20240618	-15.31	11250	20240805	32.27	17570	-15.31	20240618	11250	32.27	20240805	17570	-15.31	20240618	11250	32.27	20240805	0.77	N	187870	500	35 억	59355	N	N	N	N
65	20240912	090835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14980	550	2	3.81	215797680	14042	186.01	15450	15520	14980	18750	10110	14430	15368.02	0.84	-5258	14996	14712	14216	13932	13436	14855	14075	35	4320	500	9810	10	1	7036609	1054	14.64	0.74	12	0.20	1023.00	20221.00	17570	20240618	-14.74	11250	20240805	33.16	17570	-14.74	20240618	11250	33.16	20240805	17570	-14.74	20240618	11250	33.16	20240805	0.77	N	187870	500	35 억	59355	N	N	N	N
66	20240911	160816	58	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14430	280	2	1.98	107429040	7549	144.81	13730	14500	13720	18390	9910	14150	14230.90	0.82	860	14690	14420	14280	14010	13870	14555	14145	35	4240	500	9620	10	1	7036609	1015	14.11	0.71	12	0.11	1023.00	20221.00	17570	20240618	-17.87	11250	20240805	28.27	17570	-17.87	20240618	11250	28.27	20240805	17570	-17.87	20240618	11250	28.27	20240805	0.77	N	187870	500	35 억	57981	N	N	N	N
67	20240911	150823	58	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14430	280	2	1.98	107429040	7549	144.81	13730	14500	13720	18390	9910	14150	14230.90	0.82	860	14690	14420	14280	14010	13870	14555	14145	35	4240	500	9620	10	1	7036609	1015	14.11	0.71	12	0.11	1023.00	20221.00	17570	20240618	-17.87	11250	20240805	28.27	17570	-17.87	20240618	11250	28.27	20240805	17570	-17.87	20240618	11250	28.27	20240805	0.77	N	187870	500	35 억	57981	N	N	N	N
68	20240911	140824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14300	150	2	1.06	80810630	5696	109.27	13730	14500	13720	18390	9910	14150	14187.26	0.82	120	14690	14420	14280	14010	13870	14555	14145	35	4240	500	9620	10	1	7036609	1006	13.98	0.71	12	0.08	1023.00	20221.00	17570	20240618	-18.61	11250	20240805	27.11	17570	-18.61	20240618	11250	27.11	20240805	17570	-18.61	20240618	11250	27.11	20240805	0.77	N	187870	500	35 억	57981	N	N	N	N
69	20240911	130820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14250	100	2	0.71	65030400	4592	88.09	13730	14500	13720	18390	9910	14150	14161.67	0.82	-51	14690	14420	14280	14010	13870	14555	14145	35	4240	500	9620	10	1	7036609	1003	13.93	0.70	12	0.07	1023.00	20221.00	17570	20240618	-18.90	11250	20240805	26.67	17570	-18.90	20240618	11250	26.67	20240805	17570	-18.90	20240618	11250	26.67	20240805	0.77	N	187870	500	35 억	57981	N	N	N	N
70	20240911	120826	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	50	2	0.35	64302180	4541	87.11	13730	14500	13720	18390	9910	14150	14160.36	0.82	-16	14690	14420	14280	14010	13870	14555	14145	35	4240	500	9620	10	1	7036609	999	13.88	0.70	12	0.06	1023.00	20221.00	17570	20240618	-19.18	11250	20240805	26.22	17570	-19.18	20240618	11250	26.22	20240805	17570	-19.18	20240618	11250	26.22	20240805	0.77	N	187870	500	35 억	57981	N	N	N	N
71	20240911	110815	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14350	200	2	1.41	45053540	3191	61.21	13730	14500	13720	18390	9910	14150	14118.94	0.82	-262	14690	14420	14280	14010	13870	14555	14145	35	4240	500	9620	10	1	7036609	1010	14.03	0.71	12	0.05	1023.00	20221.00	17570	20240618	-18.33	11250	20240805	27.56	17570	-18.33	20240618	11250	27.56	20240805	17570	-18.33	20240618	11250	27.56	20240805	0.77	N	187870	500	35 억	57981	N	N	N	N
72	20240911	100812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14220	70	2	0.49	36746490	2610	50.07	13730	14500	13720	18390	9910	14150	14079.11	0.82	-273	14690	14420	14280	14010	13870	14555	14145	35	4240	500	9620	10	1	7036609	1001	13.90	0.70	12	0.04	1023.00	20221.00	17570	20240618	-19.07	11250	20240805	26.40	17570	-19.07	20240618	11250	26.40	20240805	17570	-19.07	20240618	11250	26.40	20240805	0.77	N	187870	500	35 억	57981	N	N	N	N
73	20240911	090827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14350	200	2	1.41	9186160	667	12.79	13730	14500	13720	18390	9910	14150	13772.35	0.82	-421	14690	14420	14280	14010	13870	14555	14145	35	4240	500	9620	10	1	7036609	1010	14.03	0.71	12	0.01	1023.00	20221.00	17570	20240618	-18.33	11250	20240805	27.56	17570	-18.33	20240618	11250	27.56	20240805	17570	-18.33	20240618	11250	27.56	20240805	0.77	N	187870	500	35 억	57981	N	N	N	N
74	20240910	160817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14150	-30	5	-0.21	72411270	5061	43.78	14140	14550	14140	18430	9930	14180	14307.70	0.85	-1979	15513	14846	14283	13616	13053	15180	13950	35	4250	500	9640	10	1	7036609	996	13.83	0.70	12	0.07	1023.00	20221.00	17570	20240618	-19.46	11250	20240805	25.78	17570	-19.46	20240618	11250	25.78	20240805	17570	-19.46	20240618	11250	25.78	20240805	0.77	N	187870	500	35 억	59687	N	N	N	N
75	20240910	150825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14190	10	2	0.07	68417660	4779	41.34	14140	14550	14140	18430	9930	14180	14316.31	0.85	-1896	15513	14846	14283	13616	13053	15180	13950	35	4250	500	9640	10	1	7036609	998	13.87	0.70	12	0.07	1023.00	20221.00	17570	20240618	-19.24	11250	20240805	26.13	17570	-19.24	20240618	11250	26.13	20240805	17570	-19.24	20240618	11250	26.13	20240805	0.77	N	187870	500	35 억	59687	N	N	N	N
76	20240910	140818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14290	110	2	0.78	52734020	3679	31.83	14140	14550	14140	18430	9930	14180	14333.79	0.85	-1358	15513	14846	14283	13616	13053	15180	13950	35	4250	500	9640	10	1	7036609	1006	13.97	0.71	12	0.05	1023.00	20221.00	17570	20240618	-18.67	11250	20240805	27.02	17570	-18.67	20240618	11250	27.02	20240805	17570	-18.67	20240618	11250	27.02	20240805	0.77	N	187870	500	35 억	59687	N	N	N	N
77	20240910	130816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14400	220	2	1.55	41404700	2886	24.97	14140	14550	14140	18430	9930	14180	14346.74	0.85	-1186	15513	14846	14283	13616	13053	15180	13950	35	4250	500	9640	10	1	7036609	1013	14.08	0.71	12	0.04	1023.00	20221.00	17570	20240618	-18.04	11250	20240805	28.00	17570	-18.04	20240618	11250	28.00	20240805	17570	-18.04	20240618	11250	28.00	20240805	0.77	N	187870	500	35 억	59687	N	N	N	N
78	20240910	120817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14350	170	2	1.20	29934310	2085	18.04	14140	14550	14140	18430	9930	14180	14356.98	0.85	-724	15513	14846	14283	13616	13053	15180	13950	35	4250	500	9640	10	1	7036609	1010	14.03	0.71	12	0.03	1023.00	20221.00	17570	20240618	-18.33	11250	20240805	27.56	17570	-18.33	20240618	11250	27.56	20240805	17570	-18.33	20240618	11250	27.56	20240805	0.77	N	187870	500	35 억	59687	N	N	N	N
79	20240910	110817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14370	190	2	1.34	21879370	1524	13.18	14140	14550	14140	18430	9930	14180	14356.54	0.85	-520	15513	14846	14283	13616	13053	15180	13950	35	4250	500	9640	10	1	7036609	1011	14.05	0.71	12	0.02	1023.00	20221.00	17570	20240618	-18.21	11250	20240805	27.73	17570	-18.21	20240618	11250	27.73	20240805	17570	-18.21	20240618	11250	27.73	20240805	0.77	N	187870	500	35 억	59687	N	N	N	N
80	20240910	100820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14350	170	2	1.20	17422430	1214	10.50	14140	14550	14140	18430	9930	14180	14351.26	0.85	-388	15513	14846	14283	13616	13053	15180	13950	35	4250	500	9640	10	1	7036609	1010	14.03	0.71	12	0.02	1023.00	20221.00	17570	20240618	-18.33	11250	20240805	27.56	17570	-18.33	20240618	11250	27.56	20240805	17570	-18.33	20240618	11250	27.56	20240805	0.77	N	187870	500	35 억	59687	N	N	N	N
81	20240910	090816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	320	2	2.26	914060	64	0.55	14140	14550	14140	18430	9930	14180	14282.19	0.85	-39	15513	14846	14283	13616	13053	15180	13950	35	4250	500	9640	10	1	7036609	1020	14.17	0.72	12	0.00	1023.00	20221.00	17570	20240618	-17.47	11250	20240805	28.89	17570	-17.47	20240618	11250	28.89	20240805	17570	-17.47	20240618	11250	28.89	20240805	0.77	N	187870	500	35 억	59687	N	N	N	N
82	20240909	160801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14180	30	2	0.21	164620610	11558	247.44	14120	14950	13720	18390	9910	14150	14243.18	0.83	1850	14716	14432	14116	13832	13516	14275	13675	35	4240	500	9620	10	1	7036609	998	13.86	0.70	12	0.16	1023.00	20221.00	17570	20240618	-19.29	11250	20240805	26.04	17570	-19.29	20240618	11250	26.04	20240805	17570	-19.29	20240618	11250	26.04	20240805	0.77	N	187870	500	35 억	58624	N	N	N	N
83	20240909	150809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14540	390	2	2.76	154624550	10861	232.52	14120	14950	13720	18390	9910	14150	14236.68	0.83	2029	14716	14432	14116	13832	13516	14275	13675	35	4240	500	9620	10	1	7036609	1023	14.21	0.72	12	0.15	1023.00	20221.00	17570	20240618	-17.25	11250	20240805	29.24	17570	-17.25	20240618	11250	29.24	20240805	17570	-17.25	20240618	11250	29.24	20240805	0.77	N	187870	500	35 억	58624	N	N	N	N
84	20240909	140812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14480	330	2	2.33	92227250	6579	140.85	14120	14490	13720	18390	9910	14150	14018.43	0.83	753	14716	14432	14116	13832	13516	14275	13675	35	4240	500	9620	10	1	7036609	1019	14.15	0.72	12	0.09	1023.00	20221.00	17570	20240618	-17.59	11250	20240805	28.71	17570	-17.59	20240618	11250	28.71	20240805	17570	-17.59	20240618	11250	28.71	20240805	0.77	N	187870	500	35 억	58624	N	N	N	N
85	20240909	130806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	-50	5	-0.35	72477520	5190	111.11	14120	14120	13720	18390	9910	14150	13964.84	0.83	240	14716	14432	14116	13832	13516	14275	13675	35	4240	500	9620	10	1	7036609	992	13.78	0.70	12	0.07	1023.00	20221.00	17570	20240618	-19.75	11250	20240805	25.33	17570	-19.75	20240618	11250	25.33	20240805	17570	-19.75	20240618	11250	25.33	20240805	0.77	N	187870	500	35 억	58624	N	N	N	N
86	20240909	120804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13980	-170	5	-1.20	28271620	2032	43.50	14120	14120	13720	18390	9910	14150	13913.20	0.83	234	14716	14432	14116	13832	13516	14275	13675	35	4240	500	9620	10	1	7036609	984	13.67	0.69	12	0.03	1023.00	20221.00	17570	20240618	-20.43	11250	20240805	24.27	17570	-20.43	20240618	11250	24.27	20240805	17570	-20.43	20240618	11250	24.27	20240805	0.77	N	187870	500	35 억	58624	N	N	N	N
87	20240909	110805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	-220	5	-1.55	18104370	1305	27.94	14120	14120	13720	18390	9910	14150	13873.08	0.83	223	14716	14432	14116	13832	13516	14275	13675	35	4240	500	9620	10	1	7036609	980	13.62	0.69	12	0.02	1023.00	20221.00	17570	20240618	-20.72	11250	20240805	23.82	17570	-20.72	20240618	11250	23.82	20240805	17570	-20.72	20240618	11250	23.82	20240805	0.77	N	187870	500	35 억	58624	N	N	N	N
88	20240909	100809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13760	-390	5	-2.76	7202760	518	11.09	14120	14120	13720	18390	9910	14150	13904.94	0.83	263	14716	14432	14116	13832	13516	14275	13675	35	4240	500	9620	10	1	7036609	968	13.45	0.68	12	0.01	1023.00	20221.00	17570	20240618	-21.68	11250	20240805	22.31	17570	-21.68	20240618	11250	22.31	20240805	17570	-21.68	20240618	11250	22.31	20240805	0.77	N	187870	500	35 억	58624	N	N	N	N
89	20240909	090803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13900	-250	5	-1.77	4232340	302	6.47	14120	14120	13900	18390	9910	14150	14014.37	0.83	255	14716	14432	14116	13832	13516	14275	13675	35	4240	500	9620	10	1	7036609	978	13.59	0.69	12	0.00	1023.00	20221.00	17570	20240618	-20.89	11250	20240805	23.56	17570	-20.89	20240618	11250	23.56	20240805	17570	-20.89	20240618	11250	23.56	20240805	0.77	N	187870	500	35 억	58624	N	N	N	N
90	20240906	160752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14150	-40	5	-0.28	65713820	4665	83.18	14400	14400	13800	18440	9940	14190	14085.81	0.84	-738	14650	14420	14160	13930	13670	14535	14045	35	4250	500	9640	10	1	7036609	996	13.83	0.70	12	0.07	1023.00	20221.00	17570	20240618	-19.46	11250	20240805	25.78	17570	-19.46	20240618	11250	25.78	20240805	17570	-19.46	20240618	11250	25.78	20240805	0.78	N	187870	500	35 억	59362	N	N	N	N
91	20240906	150804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	-90	5	-0.63	61346700	4356	77.67	14400	14400	13800	18440	9940	14190	14083.26	0.84	-738	14650	14420	14160	13930	13670	14535	14045	35	4250	500	9640	10	1	7036609	992	13.78	0.70	12	0.06	1023.00	20221.00	17570	20240618	-19.75	11250	20240805	25.33	17570	-19.75	20240618	11250	25.33	20240805	17570	-19.75	20240618	11250	25.33	20240805	0.78	N	187870	500	35 억	59362	N	N	N	N
92	20240906	140814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14170	-20	5	-0.14	43285710	3074	54.81	14400	14400	13800	18440	9940	14190	14081.23	0.84	-86	14650	14420	14160	13930	13670	14535	14045	35	4250	500	9640	10	1	7036609	997	13.85	0.70	12	0.04	1023.00	20221.00	17570	20240618	-19.35	11250	20240805	25.96	17570	-19.35	20240618	11250	25.96	20240805	17570	-19.35	20240618	11250	25.96	20240805	0.78	N	187870	500	35 억	59362	N	N	N	N
93	20240906	130805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14130	-60	5	-0.42	31346800	2230	39.76	14400	14400	13800	18440	9940	14190	14056.86	0.84	-70	14650	14420	14160	13930	13670	14535	14045	35	4250	500	9640	10	1	7036609	994	13.81	0.70	12	0.03	1023.00	20221.00	17570	20240618	-19.58	11250	20240805	25.60	17570	-19.58	20240618	11250	25.60	20240805	17570	-19.58	20240618	11250	25.60	20240805	0.78	N	187870	500	35 억	59362	N	N	N	N
94	20240906	120805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14110	-80	5	-0.56	21761790	1551	27.66	14400	14400	13800	18440	9940	14190	14030.81	0.84	-56	14650	14420	14160	13930	13670	14535	14045	35	4250	500	9640	10	1	7036609	993	13.79	0.70	12	0.02	1023.00	20221.00	17570	20240618	-19.69	11250	20240805	25.42	17570	-19.69	20240618	11250	25.42	20240805	17570	-19.69	20240618	11250	25.42	20240805	0.78	N	187870	500	35 억	59362	N	N	N	N
95	20240906	110808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14040	-150	5	-1.06	11529670	824	14.69	14400	14400	13800	18440	9940	14190	13992.32	0.84	46	14650	14420	14160	13930	13670	14535	14045	35	4250	500	9640	10	1	7036609	988	13.72	0.69	12	0.01	1023.00	20221.00	17570	20240618	-20.09	11250	20240805	24.80	17570	-20.09	20240618	11250	24.80	20240805	17570	-20.09	20240618	11250	24.80	20240805	0.78	N	187870	500	35 억	59362	N	N	N	N
96	20240906	100803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13940	-250	5	-1.76	4171490	300	5.35	14400	14400	13800	18440	9940	14190	13904.97	0.84	53	14650	14420	14160	13930	13670	14535	14045	35	4250	500	9640	10	1	7036609	981	13.63	0.69	12	0.00	1023.00	20221.00	17570	20240618	-20.66	11250	20240805	23.91	17570	-20.66	20240618	11250	23.91	20240805	17570	-20.66	20240618	11250	23.91	20240805	0.78	N	187870	500	35 억	59362	N	N	N	N
97	20240906	090805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14400	210	2	1.48	100800	7	0.12	14400	14400	14400	18440	9940	14190	14400.00	0.84	0	14650	14420	14160	13930	13670	14535	14045	35	4250	500	9640	10	1	7036609	1013	14.08	0.71	12	0.00	1023.00	20221.00	17570	20240618	-18.04	11250	20240805	28.00	17570	-18.04	20240618	11250	28.00	20240805	17570	-18.04	20240618	11250	28.00	20240805	0.78	N	187870	500	35 억	59362	N	N	N	N
98	20240905	160752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14190	290	2	2.09	79632890	5608	80.33	13910	14390	13900	18070	9730	13900	14199.87	0.85	-503	14353	14126	13923	13696	13493	14025	13595	35	4170	500	9450	10	1	7036609	998	13.87	0.70	12	0.08	1023.00	20221.00	17570	20240618	-19.24	11250	20240805	26.13	17570	-19.24	20240618	11250	26.13	20240805	17570	-19.24	20240618	11250	26.13	20240805	0.79	N	187870	500	35 억	60082	N	N	N	N
99	20240905	150806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14080	180	2	1.29	73973110	5206	74.57	13910	14390	13900	18070	9730	13900	14209.20	0.85	-512	14353	14126	13923	13696	13493	14025	13595	35	4170	500	9450	10	1	7036609	991	13.76	0.70	12	0.07	1023.00	20221.00	17570	20240618	-19.86	11250	20240805	25.16	17570	-19.86	20240618	11250	25.16	20240805	17570	-19.86	20240618	11250	25.16	20240805	0.79	N	187870	500	35 억	60082	N	N	N	N
100	20240905	140801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14230	330	2	2.37	65036870	4575	65.54	13910	14390	13900	18070	9730	13900	14215.71	0.85	-552	14353	14126	13923	13696	13493	14025	13595	35	4170	500	9450	10	1	7036609	1001	13.91	0.70	12	0.07	1023.00	20221.00	17570	20240618	-19.01	11250	20240805	26.49	17570	-19.01	20240618	11250	26.49	20240805	17570	-19.01	20240618	11250	26.49	20240805	0.79	N	187870	500	35 억	60082	N	N	N	N
101	20240905	130802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14270	370	2	2.66	53567270	3770	54.00	13910	14390	13900	18070	9730	13900	14208.82	0.85	-539	14353	14126	13923	13696	13493	14025	13595	35	4170	500	9450	10	1	7036609	1004	13.95	0.71	12	0.05	1023.00	20221.00	17570	20240618	-18.78	11250	20240805	26.84	17570	-18.78	20240618	11250	26.84	20240805	17570	-18.78	20240618	11250	26.84	20240805	0.79	N	187870	500	35 억	60082	N	N	N	N
102	20240905	120801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14210	310	2	2.23	45180300	3182	45.58	13910	14390	13900	18070	9730	13900	14198.71	0.85	-497	14353	14126	13923	13696	13493	14025	13595	35	4170	500	9450	10	1	7036609	1000	13.89	0.70	12	0.05	1023.00	20221.00	17570	20240618	-19.12	11250	20240805	26.31	17570	-19.12	20240618	11250	26.31	20240805	17570	-19.12	20240618	11250	26.31	20240805	0.79	N	187870	500	35 억	60082	N	N	N	N
103	20240905	110758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14220	320	2	2.30	29938380	2106	30.17	13910	14390	13900	18070	9730	13900	14215.75	0.85	-527	14353	14126	13923	13696	13493	14025	13595	35	4170	500	9450	10	1	7036609	1001	13.90	0.70	12	0.03	1023.00	20221.00	17570	20240618	-19.07	11250	20240805	26.40	17570	-19.07	20240618	11250	26.40	20240805	17570	-19.07	20240618	11250	26.40	20240805	0.79	N	187870	500	35 억	60082	N	N	N	N
104	20240905	100757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	300	2	2.16	17265060	1214	17.39	13910	14390	13900	18070	9730	13900	14221.63	0.85	-449	14353	14126	13923	13696	13493	14025	13595	35	4170	500	9450	10	1	7036609	999	13.88	0.70	12	0.02	1023.00	20221.00	17570	20240618	-19.18	11250	20240805	26.22	17570	-19.18	20240618	11250	26.22	20240805	17570	-19.18	20240618	11250	26.22	20240805	0.79	N	187870	500	35 억	60082	N	N	N	N
105	20240905	090804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14320	420	2	3.02	3529140	253	3.62	13910	14390	13900	18070	9730	13900	13949.17	0.85	193	14353	14126	13923	13696	13493	14025	13595	35	4170	500	9450	10	1	7036609	1008	14.00	0.71	12	0.00	1023.00	20221.00	17570	20240618	-18.50	11250	20240805	27.29	17570	-18.50	20240618	11250	27.29	20240805	17570	-18.50	20240618	11250	27.29	20240805	0.79	N	187870	500	35 억	60082	N	N	N	N
106	20240904	160745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13900	-290	5	-2.04	97408610	6980	200.63	14000	14150	13720	18440	9940	14190	13955.39	0.86	-744	14456	14322	14246	14112	14036	14285	14075	35	4250	500	9640	10	1	7036609	978	13.59	0.69	12	0.10	1023.00	20221.00	17570	20240618	-20.89	11250	20240805	23.56	17570	-20.89	20240618	11250	23.56	20240805	17570	-20.89	20240618	11250	23.56	20240805	0.80	N	187870	500	35 억	60826	N	N	N	N
107	20240904	150750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13940	-250	5	-1.76	96504400	6915	198.76	14000	14150	13720	18440	9940	14190	13955.81	0.86	-740	14456	14322	14246	14112	14036	14285	14075	35	4250	500	9640	10	1	7036609	981	13.63	0.69	12	0.10	1023.00	20221.00	17570	20240618	-20.66	11250	20240805	23.91	17570	-20.66	20240618	11250	23.91	20240805	17570	-20.66	20240618	11250	23.91	20240805	0.80	N	187870	500	35 억	60826	N	N	N	N
108	20240904	140754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	-100	5	-0.70	87676910	6286	180.68	14000	14150	13720	18440	9940	14190	13947.97	0.86	-655	14456	14322	14246	14112	14036	14285	14075	35	4250	500	9640	10	1	7036609	991	13.77	0.70	12	0.09	1023.00	20221.00	17570	20240618	-19.81	11250	20240805	25.24	17570	-19.81	20240618	11250	25.24	20240805	17570	-19.81	20240618	11250	25.24	20240805	0.80	N	187870	500	35 억	60826	N	N	N	N
109	20240904	130752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14150	-40	5	-0.28	74883350	5381	154.67	14000	14150	13720	18440	9940	14190	13916.25	0.86	-484	14456	14322	14246	14112	14036	14285	14075	35	4250	500	9640	10	1	7036609	996	13.83	0.70	12	0.08	1023.00	20221.00	17570	20240618	-19.46	11250	20240805	25.78	17570	-19.46	20240618	11250	25.78	20240805	17570	-19.46	20240618	11250	25.78	20240805	0.80	N	187870	500	35 억	60826	N	N	N	N
110	20240904	120749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13970	-220	5	-1.55	58597130	4222	121.36	14000	14000	13720	18440	9940	14190	13879.00	0.86	-612	14456	14322	14246	14112	14036	14285	14075	35	4250	500	9640	10	1	7036609	983	13.66	0.69	12	0.06	1023.00	20221.00	17570	20240618	-20.49	11250	20240805	24.18	17570	-20.49	20240618	11250	24.18	20240805	17570	-20.49	20240618	11250	24.18	20240805	0.80	N	187870	500	35 억	60826	N	N	N	N
111	20240904	110748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13910	-280	5	-1.97	52488850	3784	108.77	14000	14000	13720	18440	9940	14190	13871.26	0.86	-588	14456	14322	14246	14112	14036	14285	14075	35	4250	500	9640	10	1	7036609	979	13.60	0.69	12	0.05	1023.00	20221.00	17570	20240618	-20.83	11250	20240805	23.64	17570	-20.83	20240618	11250	23.64	20240805	17570	-20.83	20240618	11250	23.64	20240805	0.80	N	187870	500	35 억	60826	N	N	N	N
112	20240904	100750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13960	-230	5	-1.62	32652680	2356	67.72	14000	14000	13720	18440	9940	14190	13859.37	0.86	-504	14456	14322	14246	14112	14036	14285	14075	35	4250	500	9640	10	1	7036609	982	13.65	0.69	12	0.03	1023.00	20221.00	17570	20240618	-20.55	11250	20240805	24.09	17570	-20.55	20240618	11250	24.09	20240805	17570	-20.55	20240618	11250	24.09	20240805	0.80	N	187870	500	35 억	60826	N	N	N	N
113	20240904	090753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	-260	5	-1.83	6700720	479	13.77	14000	14000	13900	18440	9940	14190	13988.98	0.86	-24	14456	14322	14246	14112	14036	14285	14075	35	4250	500	9640	10	1	7036609	980	13.62	0.69	12	0.01	1023.00	20221.00	17570	20240618	-20.72	11250	20240805	23.82	17570	-20.72	20240618	11250	23.82	20240805	17570	-20.72	20240618	11250	23.82	20240805	0.80	N	187870	500	35 억	60826	N	N	N	N
114	20240903	160739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14190	-200	5	-1.39	49555410	3479	30.18	14380	14380	14170	18700	10080	14390	14244.22	0.88	-959	15170	14780	14100	13710	13030	14975	13905	35	4310	500	9780	10	1	7036609	998	13.87	0.70	12	0.05	1023.00	20221.00	17570	20240618	-19.24	11250	20240805	26.13	17570	-19.24	20240618	11250	26.13	20240805	17570	-19.24	20240618	11250	26.13	20240805	0.80	N	187870	500	35 억	61746	N	N	N	N
115	20240903	150745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14190	-200	5	-1.39	47767450	3353	29.09	14380	14380	14170	18700	10080	14390	14245.75	0.88	-952	15170	14780	14100	13710	13030	14975	13905	35	4310	500	9780	10	1	7036609	998	13.87	0.70	12	0.05	1023.00	20221.00	17570	20240618	-19.24	11250	20240805	26.13	17570	-19.24	20240618	11250	26.13	20240805	17570	-19.24	20240618	11250	26.13	20240805	0.80	N	187870	500	35 억	61746	N	N	N	N
116	20240903	140747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	-190	5	-1.32	44626620	3132	27.17	14380	14380	14170	18700	10080	14390	14248.15	0.88	-943	15170	14780	14100	13710	13030	14975	13905	35	4310	500	9780	10	1	7036609	999	13.88	0.70	12	0.04	1023.00	20221.00	17570	20240618	-19.18	11250	20240805	26.22	17570	-19.18	20240618	11250	26.22	20240805	17570	-19.18	20240618	11250	26.22	20240805	0.80	N	187870	500	35 억	61746	N	N	N	N
117	20240903	130747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	-190	5	-1.32	42864010	3008	26.10	14380	14380	14170	18700	10080	14390	14249.54	0.88	-940	15170	14780	14100	13710	13030	14975	13905	35	4310	500	9780	10	1	7036609	999	13.88	0.70	12	0.04	1023.00	20221.00	17570	20240618	-19.18	11250	20240805	26.22	17570	-19.18	20240618	11250	26.22	20240805	17570	-19.18	20240618	11250	26.22	20240805	0.80	N	187870	500	35 억	61746	N	N	N	N
118	20240903	120736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14210	-180	5	-1.25	40252460	2824	24.50	14380	14380	14170	18700	10080	14390	14253.22	0.88	-856	15170	14780	14100	13710	13030	14975	13905	35	4310	500	9780	10	1	7036609	1000	13.89	0.70	12	0.04	1023.00	20221.00	17570	20240618	-19.12	11250	20240805	26.31	17570	-19.12	20240618	11250	26.31	20240805	17570	-19.12	20240618	11250	26.31	20240805	0.80	N	187870	500	35 억	61746	N	N	N	N
119	20240903	110735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14230	-160	5	-1.11	39172100	2748	23.84	14380	14380	14170	18700	10080	14390	14254.27	0.88	-856	15170	14780	14100	13710	13030	14975	13905	35	4310	500	9780	10	1	7036609	1001	13.91	0.70	12	0.04	1023.00	20221.00	17570	20240618	-19.01	11250	20240805	26.49	17570	-19.01	20240618	11250	26.49	20240805	17570	-19.01	20240618	11250	26.49	20240805	0.80	N	187870	500	35 억	61746	N	N	N	N
120	20240903	100737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14280	-110	5	-0.76	10943990	765	6.64	14380	14380	14170	18700	10080	14390	14304.75	0.88	-105	15170	14780	14100	13710	13030	14975	13905	35	4310	500	9780	10	1	7036609	1005	13.96	0.71	12	0.01	1023.00	20221.00	17570	20240618	-18.73	11250	20240805	26.93	17570	-18.73	20240618	11250	26.93	20240805	17570	-18.73	20240618	11250	26.93	20240805	0.80	N	187870	500	35 억	61746	N	N	N	N
121	20240903	090738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14330	-60	5	-0.42	3285340	229	1.99	14380	14380	14170	18700	10080	14390	14344.47	0.88	-114	15170	14780	14100	13710	13030	14975	13905	35	4310	500	9780	10	1	7036609	1008	14.01	0.71	12	0.00	1023.00	20221.00	17570	20240618	-18.44	11250	20240805	27.38	17570	-18.44	20240618	11250	27.38	20240805	17570	-18.44	20240618	11250	27.38	20240805	0.80	N	187870	500	35 억	61746	N	N	N	N
122	20240902	160731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	760	2	5.58	162908320	11524	184.53	13630	14490	13420	17710	9550	13630	14136.42	0.89	-603	14043	13836	13493	13286	12943	13940	13390	35	4080	500	9260	10	1	7036609	1013	14.07	0.71	12	0.16	1023.00	20221.00	17570	20240618	-18.10	11250	20240805	27.91	17570	-18.10	20240618	11250	27.91	20240805	17570	-18.10	20240618	11250	27.91	20240805	0.81	N	187870	500	35 억	62383	N	N	N	N
123	20240902	150743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	760	2	5.58	159555450	11291	180.80	13630	14490	13420	17710	9550	13630	14131.21	0.89	-636	14043	13836	13493	13286	12943	13940	13390	35	4080	500	9260	10	1	7036609	1013	14.07	0.71	12	0.16	1023.00	20221.00	17570	20240618	-18.10	11250	20240805	27.91	17570	-18.10	20240618	11250	27.91	20240805	17570	-18.10	20240618	11250	27.91	20240805	0.81	N	187870	500	35 억	62383	N	N	N	N
124	20240902	140740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14310	680	2	4.99	129188300	9178	146.97	13630	14350	13420	17710	9550	13630	14075.87	0.89	-876	14043	13836	13493	13286	12943	13940	13390	35	4080	500	9260	10	1	7036609	1007	13.99	0.71	12	0.13	1023.00	20221.00	17570	20240618	-18.55	11250	20240805	27.20	17570	-18.55	20240618	11250	27.20	20240805	17570	-18.55	20240618	11250	27.20	20240805	0.81	N	187870	500	35 억	62383	N	N	N	N
125	20240902	130735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14260	630	2	4.62	102527390	7315	117.13	13630	14350	13420	17710	9550	13630	14016.05	0.89	-1218	14043	13836	13493	13286	12943	13940	13390	35	4080	500	9260	10	1	7036609	1003	13.94	0.71	12	0.10	1023.00	20221.00	17570	20240618	-18.84	11250	20240805	26.76	17570	-18.84	20240618	11250	26.76	20240805	17570	-18.84	20240618	11250	26.76	20240805	0.81	N	187870	500	35 억	62383	N	N	N	N
126	20240902	120740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	460	2	3.37	83030540	5944	95.18	13630	14350	13420	17710	9550	13630	13968.80	0.89	-1330	14043	13836	13493	13286	12943	13940	13390	35	4080	500	9260	10	1	7036609	991	13.77	0.70	12	0.08	1023.00	20221.00	17570	20240618	-19.81	11250	20240805	25.24	17570	-19.81	20240618	11250	25.24	20240805	17570	-19.81	20240618	11250	25.24	20240805	0.81	N	187870	500	35 억	62383	N	N	N	N
127	20240902	110733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	470	2	3.45	73641430	5280	84.55	13630	14350	13420	17710	9550	13630	13947.24	0.89	-1308	14043	13836	13493	13286	12943	13940	13390	35	4080	500	9260	10	1	7036609	992	13.78	0.70	12	0.08	1023.00	20221.00	17570	20240618	-19.75	11250	20240805	25.33	17570	-19.75	20240618	11250	25.33	20240805	17570	-19.75	20240618	11250	25.33	20240805	0.81	N	187870	500	35 억	62383	N	N	N	N
128	20240902	100731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	-160	5	-1.17	5907070	439	7.03	13630	13630	13420	17710	9550	13630	13455.74	0.89	-100	14043	13836	13493	13286	12943	13940	13390	35	4080	500	9260	10	1	7036609	948	13.17	0.67	12	0.01	1023.00	20221.00	17570	20240618	-23.34	11250	20240805	19.73	17570	-23.34	20240618	11250	19.73	20240805	17570	-23.34	20240618	11250	19.73	20240805	0.81	N	187870	500	35 억	62383	N	N	N	N
129	20240902	090726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	-180	5	-1.32	2153020	160	2.56	13630	13630	13450	17710	9550	13630	13456.38	0.89	-4	14043	13836	13493	13286	12943	13940	13390	35	4080	500	9260	10	1	7036609	946	13.15	0.67	12	0.00	1023.00	20221.00	17570	20240618	-23.45	11250	20240805	19.56	17570	-23.45	20240618	11250	19.56	20240805	17570	-23.45	20240618	11250	19.56	20240805	0.81	N	187870	500	35 억	62383	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History