KissMeData/083930/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14040	-300	5	-2.09	208734890	14829	56.20	14390	14390	13920	18640	10040	14340	14076.14	5.90	-1285	14746	14542	14396	14192	14046	14470	14120	80	4300	500	10320	10	1	14912798	2094	50.87	1.14	12	0.10	276.00	12348.00	21400	20240617	-34.39	12160	20240131	15.46	21400	-34.39	20240617	12160	15.46	20240131	21400	-34.39	20240617	12160	15.46	20240131	3.86	N	083930	500	79 억	880053	N	N	72	N	N
3	20240930	150717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	-410	5	-2.86	199909190	14200	53.82	14390	14390	13920	18640	10040	14340	14078.11	5.90	-984	14746	14542	14396	14192	14046	14470	14120	80	4300	500	10320	10	1	14912798	2077	50.47	1.13	12	0.10	276.00	12348.00	21400	20240617	-34.91	12160	20240131	14.56	21400	-34.91	20240617	12160	14.56	20240131	21400	-34.91	20240617	12160	14.56	20240131	3.86	N	083930	500	79 억	880053	N	N	396	N	N
4	20240930	140715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	-240	5	-1.67	123282820	8736	33.11	14390	14390	14020	18640	10040	14340	14112.04	5.90	-536	14746	14542	14396	14192	14046	14470	14120	80	4300	500	10320	10	1	14912798	2103	51.09	1.14	12	0.06	276.00	12348.00	21400	20240617	-34.11	12160	20240131	15.95	21400	-34.11	20240617	12160	15.95	20240131	21400	-34.11	20240617	12160	15.95	20240131	3.86	N	083930	500	79 억	880053	N	N	396	N	N
5	20240930	130713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	-240	5	-1.67	106627730	7553	28.63	14390	14390	14020	18640	10040	14340	14117.27	5.90	-533	14746	14542	14396	14192	14046	14470	14120	80	4300	500	10320	10	1	14912798	2103	51.09	1.14	12	0.05	276.00	12348.00	21400	20240617	-34.11	12160	20240131	15.95	21400	-34.11	20240617	12160	15.95	20240131	21400	-34.11	20240617	12160	15.95	20240131	3.86	N	083930	500	79 억	880053	N	N	396	N	N
6	20240930	120709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	-250	5	-1.74	71429060	5048	19.13	14390	14390	14020	18640	10040	14340	14149.97	5.90	-1237	14746	14542	14396	14192	14046	14470	14120	80	4300	500	10320	10	1	14912798	2101	51.05	1.14	12	0.03	276.00	12348.00	21400	20240617	-34.16	12160	20240131	15.87	21400	-34.16	20240617	12160	15.87	20240131	21400	-34.16	20240617	12160	15.87	20240131	3.86	N	083930	500	79 억	880053	N	N	396	N	N
7	20240930	110708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14080	-260	5	-1.81	56322050	3973	15.06	14390	14390	14050	18640	10040	14340	14176.20	5.90	-972	14746	14542	14396	14192	14046	14470	14120	80	4300	500	10320	10	1	14912798	2100	51.01	1.14	12	0.03	276.00	12348.00	21400	20240617	-34.21	12160	20240131	15.79	21400	-34.21	20240617	12160	15.79	20240131	21400	-34.21	20240617	12160	15.79	20240131	3.86	N	083930	500	79 억	880053	N	N	396	N	N
8	20240930	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	-140	5	-0.98	50333710	3549	13.45	14390	14390	14050	18640	10040	14340	14182.50	5.90	-691	14746	14542	14396	14192	14046	14470	14120	80	4300	500	10320	10	1	14912798	2118	51.45	1.15	12	0.02	276.00	12348.00	21400	20240617	-33.64	12160	20240131	16.78	21400	-33.64	20240617	12160	16.78	20240131	21400	-33.64	20240617	12160	16.78	20240131	3.86	N	083930	500	79 억	880053	N	N	396	N	N
9	20240930	090640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14290	-50	5	-0.35	8913130	623	2.36	14390	14390	14250	18640	10040	14340	14306.79	5.90	-512	14746	14542	14396	14192	14046	14470	14120	80	4300	500	10320	10	1	14912798	2131	51.78	1.16	12	0.00	276.00	12348.00	21400	20240617	-33.22	12160	20240131	17.52	21400	-33.22	20240617	12160	17.52	20240131	21400	-33.22	20240617	12160	17.52	20240131	3.86	N	083930	500	79 억	880053	N	N	396	N	N
10	20240927	160710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14340	-70	5	-0.49	378943610	26385	66.64	14370	14600	14250	18730	10090	14410	14362.08	5.90	484	14776	14592	14256	14072	13736	14685	14165	80	4320	500	10370	10	1	14912798	2138	51.96	1.16	12	0.18	276.00	12348.00	21400	20240617	-32.99	12160	20240131	17.93	21400	-32.99	20240617	12160	17.93	20240131	21400	-32.99	20240617	12160	17.93	20240131	3.88	N	083930	500	79 억	879429	N	N	396	N	N
11	20240927	150715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	-20	5	-0.14	342077680	23813	60.14	14370	14600	14250	18730	10090	14410	14365.17	5.90	521	14776	14592	14256	14072	13736	14685	14165	80	4320	500	10370	10	1	14912798	2146	52.14	1.17	12	0.16	276.00	12348.00	21400	20240617	-32.76	12160	20240131	18.34	21400	-32.76	20240617	12160	18.34	20240131	21400	-32.76	20240617	12160	18.34	20240131	3.88	N	083930	500	79 억	879429	N	N	161	N	N
12	20240927	140721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14370	-40	5	-0.28	233122470	16188	40.89	14370	14600	14280	18730	10090	14410	14400.94	5.90	257	14776	14592	14256	14072	13736	14685	14165	80	4320	500	10370	10	1	14912798	2143	52.07	1.16	12	0.11	276.00	12348.00	21400	20240617	-32.85	12160	20240131	18.17	21400	-32.85	20240617	12160	18.17	20240131	21400	-32.85	20240617	12160	18.17	20240131	3.88	N	083930	500	79 억	879429	N	N	161	N	N
13	20240927	130713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	-20	5	-0.14	196265180	13615	34.39	14370	14600	14280	18730	10090	14410	14415.36	5.90	663	14776	14592	14256	14072	13736	14685	14165	80	4320	500	10370	10	1	14912798	2146	52.14	1.17	12	0.09	276.00	12348.00	21400	20240617	-32.76	12160	20240131	18.34	21400	-32.76	20240617	12160	18.34	20240131	21400	-32.76	20240617	12160	18.34	20240131	3.88	N	083930	500	79 억	879429	N	N	161	N	N
14	20240927	120710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	-20	5	-0.14	179837420	12471	31.50	14370	14600	14280	18730	10090	14410	14420.45	5.90	344	14776	14592	14256	14072	13736	14685	14165	80	4320	500	10370	10	1	14912798	2146	52.14	1.17	12	0.08	276.00	12348.00	21400	20240617	-32.76	12160	20240131	18.34	21400	-32.76	20240617	12160	18.34	20240131	21400	-32.76	20240617	12160	18.34	20240131	3.88	N	083930	500	79 억	879429	N	N	161	N	N
15	20240927	110713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14430	20	2	0.14	149152230	10344	26.13	14370	14600	14280	18730	10090	14410	14419.20	5.90	876	14776	14592	14256	14072	13736	14685	14165	80	4320	500	10370	10	1	14912798	2152	52.28	1.17	12	0.07	276.00	12348.00	21400	20240617	-32.57	12160	20240131	18.67	21400	-32.57	20240617	12160	18.67	20240131	21400	-32.57	20240617	12160	18.67	20240131	3.88	N	083930	500	79 억	879429	N	N	161	N	N
16	20240927	100712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14370	-40	5	-0.28	87112930	6017	15.20	14370	14600	14280	18730	10090	14410	14477.80	5.90	-749	14776	14592	14256	14072	13736	14685	14165	80	4320	500	10370	10	1	14912798	2143	52.07	1.16	12	0.04	276.00	12348.00	21400	20240617	-32.85	12160	20240131	18.17	21400	-32.85	20240617	12160	18.17	20240131	21400	-32.85	20240617	12160	18.17	20240131	3.88	N	083930	500	79 억	879429	N	N	161	N	N
17	20240927	090713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	90	2	0.62	14837600	1033	2.61	14370	14500	14280	18730	10090	14410	14363.60	5.90	-70	14776	14592	14256	14072	13736	14685	14165	80	4320	500	10370	10	1	14912798	2162	52.54	1.17	12	0.01	276.00	12348.00	21400	20240617	-32.24	12160	20240131	19.24	21400	-32.24	20240617	12160	19.24	20240131	21400	-32.24	20240617	12160	19.24	20240131	3.88	N	083930	500	79 억	879429	N	N	161	N	N
18	20240926	160700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14410	370	2	2.64	554612490	39201	197.71	14100	14440	13920	18250	9830	14040	14147.92	5.78	17786	14380	14210	14080	13910	13780	14145	13845	80	4210	500	10100	10	1	14912798	2149	52.21	1.17	12	0.26	276.00	12348.00	21400	20240617	-32.66	12160	20240131	18.50	21400	-32.66	20240617	12160	18.50	20240131	21400	-32.66	20240617	12160	18.50	20240131	3.92	N	083930	500	79 억	861691	N	N	161	N	N
19	20240926	150701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14270	230	2	1.64	463945640	32875	165.80	14100	14330	13920	18250	9830	14040	14112.41	5.78	13330	14380	14210	14080	13910	13780	14145	13845	80	4210	500	10100	10	1	14912798	2128	51.70	1.16	12	0.22	276.00	12348.00	21400	20240617	-33.32	12160	20240131	17.35	21400	-33.32	20240617	12160	17.35	20240131	21400	-33.32	20240617	12160	17.35	20240131	3.92	N	083930	500	79 억	861691	N	N	365	N	N
20	20240926	140709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14300	260	2	1.85	433807500	30766	155.16	14100	14330	13920	18250	9830	14040	14100.22	5.78	12873	14380	14210	14080	13910	13780	14145	13845	80	4210	500	10100	10	1	14912798	2133	51.81	1.16	12	0.21	276.00	12348.00	21400	20240617	-33.18	12160	20240131	17.60	21400	-33.18	20240617	12160	17.60	20240131	21400	-33.18	20240617	12160	17.60	20240131	3.92	N	083930	500	79 억	861691	N	N	365	N	N
21	20240926	130708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14250	210	2	1.50	372144350	26442	133.36	14100	14280	13920	18250	9830	14040	14073.99	5.78	10677	14380	14210	14080	13910	13780	14145	13845	80	4210	500	10100	10	1	14912798	2125	51.63	1.15	12	0.18	276.00	12348.00	21400	20240617	-33.41	12160	20240131	17.19	21400	-33.41	20240617	12160	17.19	20240131	21400	-33.41	20240617	12160	17.19	20240131	3.92	N	083930	500	79 억	861691	N	N	365	N	N
22	20240926	120710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14150	110	2	0.78	335363460	23857	120.32	14100	14220	13920	18250	9830	14040	14057.24	5.78	10055	14380	14210	14080	13910	13780	14145	13845	80	4210	500	10100	10	1	14912798	2110	51.27	1.15	12	0.16	276.00	12348.00	21400	20240617	-33.88	12160	20240131	16.37	21400	-33.88	20240617	12160	16.37	20240131	21400	-33.88	20240617	12160	16.37	20240131	3.92	N	083930	500	79 억	861691	N	N	365	N	N
23	20240926	110708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14120	80	2	0.57	250387650	17862	90.08	14100	14130	13920	18250	9830	14040	14017.90	5.78	6811	14380	14210	14080	13910	13780	14145	13845	80	4210	500	10100	10	1	14912798	2106	51.16	1.14	12	0.12	276.00	12348.00	21400	20240617	-34.02	12160	20240131	16.12	21400	-34.02	20240617	12160	16.12	20240131	21400	-34.02	20240617	12160	16.12	20240131	3.92	N	083930	500	79 억	861691	N	N	365	N	N
24	20240926	100709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	50	2	0.36	41374510	2944	14.85	14100	14130	14000	18250	9830	14040	14053.84	5.78	68	14380	14210	14080	13910	13780	14145	13845	80	4210	500	10100	10	1	14912798	2101	51.05	1.14	12	0.02	276.00	12348.00	21400	20240617	-34.16	12160	20240131	15.87	21400	-34.16	20240617	12160	15.87	20240131	21400	-34.16	20240617	12160	15.87	20240131	3.92	N	083930	500	79 억	861691	N	N	365	N	N
25	20240926	090707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	60	2	0.43	3651900	259	1.31	14100	14100	14100	18250	9830	14040	14100.00	5.78	-19	14380	14210	14080	13910	13780	14145	13845	80	4210	500	10100	10	1	14912798	2103	51.09	1.14	12	0.00	276.00	12348.00	21400	20240617	-34.11	12160	20240131	15.95	21400	-34.11	20240617	12160	15.95	20240131	21400	-34.11	20240617	12160	15.95	20240131	3.92	N	083930	500	79 억	861691	N	N	365	N	N
26	20240925	160700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14040	0	3	0.00	277585030	19669	89.41	14200	14250	13950	18250	9830	14040	14112.86	5.78	-230	14366	14202	14026	13862	13686	14285	13945	80	4210	500	10100	10	1	14912798	2094	50.87	1.14	12	0.13	276.00	12348.00	21400	20240617	-34.39	12160	20240131	15.46	21400	-34.39	20240617	12160	15.46	20240131	21400	-34.39	20240617	12160	15.46	20240131	3.94	N	083930	500	79 억	861849	N	N	365	N	N
27	20240925	150706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14060	20	2	0.14	242195450	17146	77.94	14200	14250	14030	18250	9830	14040	14125.48	5.78	1054	14366	14202	14026	13862	13686	14285	13945	80	4210	500	10100	10	1	14912798	2097	50.94	1.14	12	0.11	276.00	12348.00	21400	20240617	-34.30	12160	20240131	15.62	21400	-34.30	20240617	12160	15.62	20240131	21400	-34.30	20240617	12160	15.62	20240131	3.94	N	083930	500	79 억	861849	N	N	203	N	N
28	20240925	140707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14110	70	2	0.50	191331800	13530	61.51	14200	14250	14030	18250	9830	14040	14141.30	5.78	2132	14366	14202	14026	13862	13686	14285	13945	80	4210	500	10100	10	1	14912798	2104	51.12	1.14	12	0.09	276.00	12348.00	21400	20240617	-34.07	12160	20240131	16.04	21400	-34.07	20240617	12160	16.04	20240131	21400	-34.07	20240617	12160	16.04	20240131	3.94	N	083930	500	79 억	861849	N	N	203	N	N
29	20240925	130706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14080	40	2	0.28	184561350	13050	59.32	14200	14250	14030	18250	9830	14040	14142.63	5.78	2140	14366	14202	14026	13862	13686	14285	13945	80	4210	500	10100	10	1	14912798	2100	51.01	1.14	12	0.09	276.00	12348.00	21400	20240617	-34.21	12160	20240131	15.79	21400	-34.21	20240617	12160	15.79	20240131	21400	-34.21	20240617	12160	15.79	20240131	3.94	N	083930	500	79 억	861849	N	N	203	N	N
30	20240925	120705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14130	90	2	0.64	143488190	10131	46.05	14200	14250	14070	18250	9830	14040	14163.28	5.78	1285	14366	14202	14026	13862	13686	14285	13945	80	4210	500	10100	10	1	14912798	2107	51.20	1.14	12	0.07	276.00	12348.00	21400	20240617	-33.97	12160	20240131	16.20	21400	-33.97	20240617	12160	16.20	20240131	21400	-33.97	20240617	12160	16.20	20240131	3.94	N	083930	500	79 억	861849	N	N	203	N	N
31	20240925	110703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14150	110	2	0.78	134738090	9513	43.24	14200	14250	14070	18250	9830	14040	14163.58	5.78	1156	14366	14202	14026	13862	13686	14285	13945	80	4210	500	10100	10	1	14912798	2110	51.27	1.15	12	0.06	276.00	12348.00	21400	20240617	-33.88	12160	20240131	16.37	21400	-33.88	20240617	12160	16.37	20240131	21400	-33.88	20240617	12160	16.37	20240131	3.94	N	083930	500	79 억	861849	N	N	203	N	N
32	20240925	100705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14170	130	2	0.93	70329170	4954	22.52	14200	14250	14120	18250	9830	14040	14196.44	5.78	472	14366	14202	14026	13862	13686	14285	13945	80	4210	500	10100	10	1	14912798	2113	51.34	1.15	12	0.03	276.00	12348.00	21400	20240617	-33.79	12160	20240131	16.53	21400	-33.79	20240617	12160	16.53	20240131	21400	-33.79	20240617	12160	16.53	20240131	3.94	N	083930	500	79 억	861849	N	N	203	N	N
33	20240925	090707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14230	190	2	1.35	13300740	937	4.26	14200	14250	14120	18250	9830	14040	14195.03	5.78	403	14366	14202	14026	13862	13686	14285	13945	80	4210	500	10100	10	1	14912798	2122	51.56	1.15	12	0.01	276.00	12348.00	21400	20240617	-33.50	12160	20240131	17.02	21400	-33.50	20240617	12160	17.02	20240131	21400	-33.50	20240617	12160	17.02	20240131	3.94	N	083930	500	79 억	861849	N	N	203	N	N
34	20240924	160700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14040	60	2	0.43	308512280	21988	59.54	13850	14190	13850	18170	9790	13980	14030.94	5.76	3277	14366	14172	13866	13672	13366	14270	13770	80	4190	500	10060	10	1	14912798	2094	50.87	1.14	12	0.15	276.00	12348.00	21400	20240617	-34.39	12160	20240131	15.46	21400	-34.39	20240617	12160	15.46	20240131	21400	-34.39	20240617	12160	15.46	20240131	4.06	N	083930	500	79 억	858530	N	N	203	N	N
35	20240924	150701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14030	50	2	0.36	259524570	18494	50.08	13850	14190	13850	18170	9790	13980	14032.91	5.76	1623	14366	14172	13866	13672	13366	14270	13770	80	4190	500	10060	10	1	14912798	2092	50.83	1.14	12	0.12	276.00	12348.00	21400	20240617	-34.44	12160	20240131	15.38	21400	-34.44	20240617	12160	15.38	20240131	21400	-34.44	20240617	12160	15.38	20240131	4.06	N	083930	500	79 억	858530	N	N	26	N	N
36	20240924	140700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14130	150	2	1.07	221245980	15761	42.68	13850	14190	13850	18170	9790	13980	14037.56	5.76	1298	14366	14172	13866	13672	13366	14270	13770	80	4190	500	10060	10	1	14912798	2107	51.20	1.14	12	0.11	276.00	12348.00	21400	20240617	-33.97	12160	20240131	16.20	21400	-33.97	20240617	12160	16.20	20240131	21400	-33.97	20240617	12160	16.20	20240131	4.06	N	083930	500	79 억	858530	N	N	26	N	N
37	20240924	130700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14050	70	2	0.50	206622760	14720	39.86	13850	14190	13850	18170	9790	13980	14036.87	5.76	1097	14366	14172	13866	13672	13366	14270	13770	80	4190	500	10060	10	1	14912798	2095	50.91	1.14	12	0.10	276.00	12348.00	21400	20240617	-34.35	12160	20240131	15.54	21400	-34.35	20240617	12160	15.54	20240131	21400	-34.35	20240617	12160	15.54	20240131	4.06	N	083930	500	79 억	858530	N	N	26	N	N
38	20240924	120657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14060	80	2	0.57	173225460	12339	33.41	13850	14190	13850	18170	9790	13980	14038.86	5.76	1111	14366	14172	13866	13672	13366	14270	13770	80	4190	500	10060	10	1	14912798	2097	50.94	1.14	12	0.08	276.00	12348.00	21400	20240617	-34.30	12160	20240131	15.62	21400	-34.30	20240617	12160	15.62	20240131	21400	-34.30	20240617	12160	15.62	20240131	4.06	N	083930	500	79 억	858530	N	N	26	N	N
39	20240924	110701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13990	10	2	0.07	151305320	10785	29.20	13850	14190	13850	18170	9790	13980	14029.24	5.76	1028	14366	14172	13866	13672	13366	14270	13770	80	4190	500	10060	10	1	14912798	2086	50.69	1.13	12	0.07	276.00	12348.00	21400	20240617	-34.63	12160	20240131	15.05	21400	-34.63	20240617	12160	15.05	20240131	21400	-34.63	20240617	12160	15.05	20240131	4.06	N	083930	500	79 억	858530	N	N	26	N	N
40	20240924	100659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14120	140	2	1.00	126888110	9044	24.49	13850	14190	13850	18170	9790	13980	14030.09	5.76	1095	14366	14172	13866	13672	13366	14270	13770	80	4190	500	10060	10	1	14912798	2106	51.16	1.14	12	0.06	276.00	12348.00	21400	20240617	-34.02	12160	20240131	16.12	21400	-34.02	20240617	12160	16.12	20240131	21400	-34.02	20240617	12160	16.12	20240131	4.06	N	083930	500	79 억	858530	N	N	26	N	N
41	20240924	090701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	-30	5	-0.21	12094680	870	2.36	13850	13980	13850	18170	9790	13980	13901.93	5.76	-99	14366	14172	13866	13672	13366	14270	13770	80	4190	500	10060	10	1	14912798	2080	50.54	1.13	12	0.01	276.00	12348.00	21400	20240617	-34.81	12160	20240131	14.72	21400	-34.81	20240617	12160	14.72	20240131	21400	-34.81	20240617	12160	14.72	20240131	4.06	N	083930	500	79 억	858530	N	N	26	N	N
42	20240923	160658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13980	210	2	1.53	513854080	36899	135.65	13900	14060	13560	17900	9640	13770	13922.80	5.76	-1079	14096	13932	13786	13622	13476	13860	13550	80	4130	500	9910	10	1	14912798	2085	50.65	1.13	12	0.25	276.00	12348.00	21400	20240617	-34.67	12160	20240131	14.97	21400	-34.67	20240617	12160	14.97	20240131	21400	-34.67	20240617	12160	14.97	20240131	4.13	N	083930	500	79 억	859717	N	N	26	N	N
43	20240923	150659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13910	140	2	1.02	457807810	32884	120.89	13900	14060	13560	17900	9640	13770	13921.90	5.76	-821	14096	13932	13786	13622	13476	13860	13550	80	4130	500	9910	10	1	14912798	2074	50.40	1.13	12	0.22	276.00	12348.00	21400	20240617	-35.00	12160	20240131	14.39	21400	-35.00	20240617	12160	14.39	20240131	21400	-35.00	20240617	12160	14.39	20240131	4.13	N	083930	500	79 억	859717	N	N	48	N	N
44	20240923	140705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	160	2	1.16	421426700	30257	111.23	13900	14060	13560	17900	9640	13770	13928.24	5.76	-1888	14096	13932	13786	13622	13476	13860	13550	80	4130	500	9910	10	1	14912798	2077	50.47	1.13	12	0.20	276.00	12348.00	21400	20240617	-34.91	12160	20240131	14.56	21400	-34.91	20240617	12160	14.56	20240131	21400	-34.91	20240617	12160	14.56	20240131	4.13	N	083930	500	79 억	859717	N	N	48	N	N
45	20240923	130700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	180	2	1.31	341407260	24519	90.14	13900	14060	13560	17900	9640	13770	13924.19	5.76	-2032	14096	13932	13786	13622	13476	13860	13550	80	4130	500	9910	10	1	14912798	2080	50.54	1.13	12	0.16	276.00	12348.00	21400	20240617	-34.81	12160	20240131	14.72	21400	-34.81	20240617	12160	14.72	20240131	21400	-34.81	20240617	12160	14.72	20240131	4.13	N	083930	500	79 억	859717	N	N	48	N	N
46	20240923	120658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13980	210	2	1.53	306572660	22022	80.96	13900	14060	13560	17900	9640	13770	13921.20	5.76	-2041	14096	13932	13786	13622	13476	13860	13550	80	4130	500	9910	10	1	14912798	2085	50.65	1.13	12	0.15	276.00	12348.00	21400	20240617	-34.67	12160	20240131	14.97	21400	-34.67	20240617	12160	14.97	20240131	21400	-34.67	20240617	12160	14.97	20240131	4.13	N	083930	500	79 억	859717	N	N	48	N	N
47	20240923	110700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13980	210	2	1.53	208569480	15030	55.25	13900	14000	13560	17900	9640	13770	13876.88	5.76	-910	14096	13932	13786	13622	13476	13860	13550	80	4130	500	9910	10	1	14912798	2085	50.65	1.13	12	0.10	276.00	12348.00	21400	20240617	-34.67	12160	20240131	14.97	21400	-34.67	20240617	12160	14.97	20240131	21400	-34.67	20240617	12160	14.97	20240131	4.13	N	083930	500	79 억	859717	N	N	48	N	N
48	20240923	100658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13980	210	2	1.53	146701000	10603	38.98	13900	14000	13560	17900	9640	13770	13835.80	5.76	-874	14096	13932	13786	13622	13476	13860	13550	80	4130	500	9910	10	1	14912798	2085	50.65	1.13	12	0.07	276.00	12348.00	21400	20240617	-34.67	12160	20240131	14.97	21400	-34.67	20240617	12160	14.97	20240131	21400	-34.67	20240617	12160	14.97	20240131	4.13	N	083930	500	79 억	859717	N	N	48	N	N
49	20240923	090658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13800	30	2	0.22	1999690	145	0.53	13900	13900	13690	17900	9640	13770	13790.97	5.76	-131	14096	13932	13786	13622	13476	13860	13550	80	4130	500	9910	10	1	14912798	2058	50.00	1.12	12	0.00	276.00	12348.00	21400	20240617	-35.51	12160	20240131	13.49	21400	-35.51	20240617	12160	13.49	20240131	21400	-35.51	20240617	12160	13.49	20240131	4.13	N	083930	500	79 억	859717	N	N	48	N	N
50	20240913	160625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13800	210	2	1.55	313559530	22978	54.98	13550	13830	13470	17660	9520	13590	13645.73	5.77	-966	13890	13740	13470	13320	13050	13815	13395	80	4070	500	9780	10	1	14912798	2058	50.00	1.12	12	0.15	276.00	12348.00	21400	20240617	-35.51	12160	20240131	13.49	21400	-35.51	20240617	12160	13.49	20240131	21400	-35.51	20240617	12160	13.49	20240131	4.37	N	083930	500	79 억	860265	N	N	3	N	N
51	20240913	150630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13790	200	2	1.47	268604740	19720	47.19	13550	13830	13470	17660	9520	13590	13620.93	5.77	-883	13890	13740	13470	13320	13050	13815	13395	80	4070	500	9780	10	1	14912798	2056	49.96	1.12	12	0.13	276.00	12348.00	21400	20240617	-35.56	12160	20240131	13.40	21400	-35.56	20240617	12160	13.40	20240131	21400	-35.56	20240617	12160	13.40	20240131	4.37	N	083930	500	79 억	860265	N	N	63	N	N
52	20240913	140633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13610	20	2	0.15	163412920	12029	28.78	13550	13690	13470	17660	9520	13590	13584.91	5.77	-2824	13890	13740	13470	13320	13050	13815	13395	80	4070	500	9780	10	1	14912798	2030	49.31	1.10	12	0.08	276.00	12348.00	21400	20240617	-36.40	12160	20240131	11.92	21400	-36.40	20240617	12160	11.92	20240131	21400	-36.40	20240617	12160	11.92	20240131	4.37	N	083930	500	79 억	860265	N	N	63	N	N
53	20240913	130630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13570	-20	5	-0.15	141772910	10434	24.97	13550	13690	13470	17660	9520	13590	13587.59	5.77	-2602	13890	13740	13470	13320	13050	13815	13395	80	4070	500	9780	10	1	14912798	2024	49.17	1.10	12	0.07	276.00	12348.00	21400	20240617	-36.59	12160	20240131	11.60	21400	-36.59	20240617	12160	11.60	20240131	21400	-36.59	20240617	12160	11.60	20240131	4.37	N	083930	500	79 억	860265	N	N	63	N	N
54	20240913	120630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13660	70	2	0.52	136825880	10070	24.10	13550	13690	13470	17660	9520	13590	13587.48	5.77	-2387	13890	13740	13470	13320	13050	13815	13395	80	4070	500	9780	10	1	14912798	2037	49.49	1.11	12	0.07	276.00	12348.00	21400	20240617	-36.17	12160	20240131	12.34	21400	-36.17	20240617	12160	12.34	20240131	21400	-36.17	20240617	12160	12.34	20240131	4.37	N	083930	500	79 억	860265	N	N	63	N	N
55	20240913	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13590	0	3	0.00	43625040	3217	7.70	13550	13690	13470	17660	9520	13590	13560.78	5.77	-1352	13890	13740	13470	13320	13050	13815	13395	80	4070	500	9780	10	1	14912798	2027	49.24	1.10	12	0.02	276.00	12348.00	21400	20240617	-36.50	12160	20240131	11.76	21400	-36.50	20240617	12160	11.76	20240131	21400	-36.50	20240617	12160	11.76	20240131	4.37	N	083930	500	79 억	860265	N	N	63	N	N
56	20240913	100633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13500	-90	5	-0.66	26329290	1940	4.64	13550	13690	13500	17660	9520	13590	13571.80	5.77	-1349	13890	13740	13470	13320	13050	13815	13395	80	4070	500	9780	10	1	14912798	2013	48.91	1.09	12	0.01	276.00	12348.00	21400	20240617	-36.92	12160	20240131	11.02	21400	-36.92	20240617	12160	11.02	20240131	21400	-36.92	20240617	12160	11.02	20240131	4.37	N	083930	500	79 억	860265	N	N	63	N	N
57	20240913	090634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13620	30	2	0.22	895820	66	0.16	13550	13620	13500	17660	9520	13590	13573.03	5.77	-47	13890	13740	13470	13320	13050	13815	13395	80	4070	500	9780	10	1	14912798	2031	49.35	1.10	12	0.00	276.00	12348.00	21400	20240617	-36.36	12160	20240131	12.01	21400	-36.36	20240617	12160	12.01	20240131	21400	-36.36	20240617	12160	12.01	20240131	4.37	N	083930	500	79 억	860265	N	N	63	N	N
58	20240912	160623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13590	250	2	1.87	561005140	41753	238.32	13200	13620	13200	17340	9340	13340	13436.28	5.72	7622	13593	13466	13283	13156	12973	13530	13220	80	4000	500	9600	10	1	14912798	2027	49.24	1.10	12	0.28	276.00	12348.00	21400	20240617	-36.50	12160	20240131	11.76	21400	-36.50	20240617	12160	11.76	20240131	21400	-36.50	20240617	12160	11.76	20240131	4.36	N	083930	500	79 억	853110	N	N	63	N	N
59	20240912	150628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13580	240	2	1.80	515178160	38375	219.04	13200	13620	13200	17340	9340	13340	13424.84	5.72	5628	13593	13466	13283	13156	12973	13530	13220	80	4000	500	9600	10	1	14912798	2025	49.20	1.10	12	0.26	276.00	12348.00	21400	20240617	-36.54	12160	20240131	11.68	21400	-36.54	20240617	12160	11.68	20240131	21400	-36.54	20240617	12160	11.68	20240131	4.36	N	083930	500	79 억	853110	N	N	97	N	N
60	20240912	140631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13510	170	2	1.27	485263850	36165	206.42	13200	13620	13200	17340	9340	13340	13418.05	5.72	5909	13593	13466	13283	13156	12973	13530	13220	80	4000	500	9600	10	1	14912798	2015	48.95	1.09	12	0.24	276.00	12348.00	21400	20240617	-36.87	12160	20240131	11.10	21400	-36.87	20240617	12160	11.10	20240131	21400	-36.87	20240617	12160	11.10	20240131	4.36	N	083930	500	79 억	853110	N	N	97	N	N
61	20240912	130627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13560	220	2	1.65	394168690	29429	167.97	13200	13620	13200	17340	9340	13340	13393.89	5.72	3462	13593	13466	13283	13156	12973	13530	13220	80	4000	500	9600	10	1	14912798	2022	49.13	1.10	12	0.20	276.00	12348.00	21400	20240617	-36.64	12160	20240131	11.51	21400	-36.64	20240617	12160	11.51	20240131	21400	-36.64	20240617	12160	11.51	20240131	4.36	N	083930	500	79 억	853110	N	N	97	N	N
62	20240912	120627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13500	160	2	1.20	309007150	23142	132.09	13200	13620	13200	17340	9340	13340	13352.66	5.72	-334	13593	13466	13283	13156	12973	13530	13220	80	4000	500	9600	10	1	14912798	2013	48.91	1.09	12	0.16	276.00	12348.00	21400	20240617	-36.92	12160	20240131	11.02	21400	-36.92	20240617	12160	11.02	20240131	21400	-36.92	20240617	12160	11.02	20240131	4.36	N	083930	500	79 억	853110	N	N	97	N	N
63	20240912	110625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	80	2	0.60	271673880	20373	116.28	13200	13620	13200	17340	9340	13340	13335.00	5.72	362	13593	13466	13283	13156	12973	13530	13220	80	4000	500	9600	10	1	14912798	2001	48.62	1.09	12	0.14	276.00	12348.00	21400	20240617	-37.29	12160	20240131	10.36	21400	-37.29	20240617	12160	10.36	20240131	21400	-37.29	20240617	12160	10.36	20240131	4.36	N	083930	500	79 억	853110	N	N	97	N	N
64	20240912	100626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13400	60	2	0.45	214001600	16062	91.68	13200	13620	13200	17340	9340	13340	13323.47	5.72	1174	13593	13466	13283	13156	12973	13530	13220	80	4000	500	9600	10	1	14912798	1998	48.55	1.09	12	0.11	276.00	12348.00	21400	20240617	-37.38	12160	20240131	10.20	21400	-37.38	20240617	12160	10.20	20240131	21400	-37.38	20240617	12160	10.20	20240131	4.36	N	083930	500	79 억	853110	N	N	97	N	N
65	20240912	090627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13590	250	2	1.87	177849140	13386	76.40	13200	13590	13200	17340	9340	13340	13286.20	5.72	2088	13593	13466	13283	13156	12973	13530	13220	80	4000	500	9600	10	1	14912798	2027	49.24	1.10	12	0.09	276.00	12348.00	21400	20240617	-36.50	12160	20240131	11.76	21400	-36.50	20240617	12160	11.76	20240131	21400	-36.50	20240617	12160	11.76	20240131	4.36	N	083930	500	79 억	853110	N	N	97	N	N
66	20240911	160613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13340	240	2	1.83	232107430	17489	74.57	13100	13410	13100	17030	9170	13100	13271.51	5.70	3011	13300	13200	13070	12970	12840	13135	12905	80	3930	500	9430	10	1	14912798	1989	48.33	1.08	12	0.12	276.00	12348.00	21400	20240617	-37.66	12160	20240131	9.70	21400	-37.66	20240617	12160	9.70	20240131	21400	-37.66	20240617	12160	9.70	20240131	4.39	N	083930	500	79 억	850184	N	N	97	N	N
67	20240911	150618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	250	2	1.91	209411870	15785	67.30	13100	13410	13100	17030	9170	13100	13266.51	5.70	2627	13300	13200	13070	12970	12840	13135	12905	80	3930	500	9430	10	1	14912798	1991	48.37	1.08	12	0.11	276.00	12348.00	21400	20240617	-37.62	12160	20240131	9.79	21400	-37.62	20240617	12160	9.79	20240131	21400	-37.62	20240617	12160	9.79	20240131	4.39	N	083930	500	79 억	850184	N	N	88	N	N
68	20240911	140617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13280	180	2	1.37	129752530	9783	41.71	13100	13410	13100	17030	9170	13100	13263.06	5.70	438	13300	13200	13070	12970	12840	13135	12905	80	3930	500	9430	10	1	14912798	1980	48.12	1.08	12	0.07	276.00	12348.00	21400	20240617	-37.94	12160	20240131	9.21	21400	-37.94	20240617	12160	9.21	20240131	21400	-37.94	20240617	12160	9.21	20240131	4.39	N	083930	500	79 억	850184	N	N	88	N	N
69	20240911	130617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13280	180	2	1.37	114420170	8625	36.77	13100	13410	13100	17030	9170	13100	13266.11	5.70	570	13300	13200	13070	12970	12840	13135	12905	80	3930	500	9430	10	1	14912798	1980	48.12	1.08	12	0.06	276.00	12348.00	21400	20240617	-37.94	12160	20240131	9.21	21400	-37.94	20240617	12160	9.21	20240131	21400	-37.94	20240617	12160	9.21	20240131	4.39	N	083930	500	79 억	850184	N	N	88	N	N
70	20240911	120621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13260	160	2	1.22	91525320	6892	29.39	13100	13410	13100	17030	9170	13100	13279.94	5.70	221	13300	13200	13070	12970	12840	13135	12905	80	3930	500	9430	10	1	14912798	1977	48.04	1.07	12	0.05	276.00	12348.00	21400	20240617	-38.04	12160	20240131	9.05	21400	-38.04	20240617	12160	9.05	20240131	21400	-38.04	20240617	12160	9.05	20240131	4.39	N	083930	500	79 억	850184	N	N	88	N	N
71	20240911	110611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13280	180	2	1.37	79928480	6017	25.65	13100	13410	13100	17030	9170	13100	13283.78	5.70	206	13300	13200	13070	12970	12840	13135	12905	80	3930	500	9430	10	1	14912798	1980	48.12	1.08	12	0.04	276.00	12348.00	21400	20240617	-37.94	12160	20240131	9.21	21400	-37.94	20240617	12160	9.21	20240131	21400	-37.94	20240617	12160	9.21	20240131	4.39	N	083930	500	79 억	850184	N	N	88	N	N
72	20240911	100612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13410	310	2	2.37	49397410	3715	15.84	13100	13410	13100	17030	9170	13100	13296.75	5.70	649	13300	13200	13070	12970	12840	13135	12905	80	3930	500	9430	10	1	14912798	2000	48.59	1.09	12	0.02	276.00	12348.00	21400	20240617	-37.34	12160	20240131	10.28	21400	-37.34	20240617	12160	10.28	20240131	21400	-37.34	20240617	12160	10.28	20240131	4.39	N	083930	500	79 억	850184	N	N	88	N	N
73	20240911	090622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13170	70	2	0.53	736660	56	0.24	13100	13170	13100	17030	9170	13100	13154.64	5.70	52	13300	13200	13070	12970	12840	13135	12905	80	3930	500	9430	10	1	14912798	1964	47.72	1.07	12	0.00	276.00	12348.00	21400	20240617	-38.46	12160	20240131	8.31	21400	-38.46	20240617	12160	8.31	20240131	21400	-38.46	20240617	12160	8.31	20240131	4.39	N	083930	500	79 억	850184	N	N	88	N	N
74	20240910	160615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13100	-60	5	-0.46	304206380	23300	74.82	13160	13170	12940	17100	9220	13160	13056.02	5.76	-7762	13653	13406	13003	12756	12353	13530	12880	80	3940	500	9470	10	1	14912798	1954	47.46	1.06	12	0.16	276.00	12348.00	21400	20240617	-38.79	12160	20240131	7.73	21400	-38.79	20240617	12160	7.73	20240131	21400	-38.79	20240617	12160	7.73	20240131	4.44	N	083930	500	79 억	858487	N	N	88	N	N
75	20240910	150619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13140	-20	5	-0.15	290712570	22269	71.51	13160	13170	12940	17100	9220	13160	13054.59	5.76	-7703	13653	13406	13003	12756	12353	13530	12880	80	3940	500	9470	10	1	14912798	1960	47.61	1.06	12	0.15	276.00	12348.00	21400	20240617	-38.60	12160	20240131	8.06	21400	-38.60	20240617	12160	8.06	20240131	21400	-38.60	20240617	12160	8.06	20240131	4.44	N	083930	500	79 억	858487	N	N	54	N	N
76	20240910	140615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13010	-150	5	-1.14	233702740	17907	57.50	13160	13170	12940	17100	9220	13160	13050.92	5.76	-7709	13653	13406	13003	12756	12353	13530	12880	80	3940	500	9470	10	1	14912798	1940	47.14	1.05	12	0.12	276.00	12348.00	21400	20240617	-39.21	12160	20240131	6.99	21400	-39.21	20240617	12160	6.99	20240131	21400	-39.21	20240617	12160	6.99	20240131	4.44	N	083930	500	79 억	858487	N	N	54	N	N
77	20240910	130615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13030	-130	5	-0.99	158465560	12116	38.90	13160	13170	13010	17100	9220	13160	13079.03	5.76	-4029	13653	13406	13003	12756	12353	13530	12880	80	3940	500	9470	10	1	14912798	1943	47.21	1.06	12	0.08	276.00	12348.00	21400	20240617	-39.11	12160	20240131	7.15	21400	-39.11	20240617	12160	7.15	20240131	21400	-39.11	20240617	12160	7.15	20240131	4.44	N	083930	500	79 억	858487	N	N	54	N	N
78	20240910	120614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13090	-70	5	-0.53	120081670	9169	29.44	13160	13170	13020	17100	9220	13160	13096.48	5.76	-3184	13653	13406	13003	12756	12353	13530	12880	80	3940	500	9470	10	1	14912798	1952	47.43	1.06	12	0.06	276.00	12348.00	21400	20240617	-38.83	12160	20240131	7.65	21400	-38.83	20240617	12160	7.65	20240131	21400	-38.83	20240617	12160	7.65	20240131	4.44	N	083930	500	79 억	858487	N	N	54	N	N
79	20240910	110613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13050	-110	5	-0.84	88290030	6737	21.63	13160	13170	13050	17100	9220	13160	13105.24	5.76	-2062	13653	13406	13003	12756	12353	13530	12880	80	3940	500	9470	10	1	14912798	1946	47.28	1.06	12	0.05	276.00	12348.00	21400	20240617	-39.02	12160	20240131	7.32	21400	-39.02	20240617	12160	7.32	20240131	21400	-39.02	20240617	12160	7.32	20240131	4.44	N	083930	500	79 억	858487	N	N	54	N	N
80	20240910	100617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13130	-30	5	-0.23	70645980	5389	17.30	13160	13170	13050	17100	9220	13160	13109.29	5.76	-1486	13653	13406	13003	12756	12353	13530	12880	80	3940	500	9470	10	1	14912798	1958	47.57	1.06	12	0.04	276.00	12348.00	21400	20240617	-38.64	12160	20240131	7.98	21400	-38.64	20240617	12160	7.98	20240131	21400	-38.64	20240617	12160	7.98	20240131	4.44	N	083930	500	79 억	858487	N	N	54	N	N
81	20240910	090615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13170	10	2	0.08	13804860	1049	3.37	13160	13170	13160	17100	9220	13160	13160.02	5.76	226	13653	13406	13003	12756	12353	13530	12880	80	3940	500	9470	10	1	14912798	1964	47.72	1.07	12	0.01	276.00	12348.00	21400	20240617	-38.46	12160	20240131	8.31	21400	-38.46	20240617	12160	8.31	20240131	21400	-38.46	20240617	12160	8.31	20240131	4.44	N	083930	500	79 억	858487	N	N	54	N	N
82	20240909	160603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13160	130	2	1.00	403899910	30957	26.29	12850	13250	12600	16930	9130	13030	13047.13	5.76	-233	14776	13902	13386	12512	11996	13725	12335	80	3900	500	9380	10	1	14912798	1963	47.68	1.07	12	0.21	276.00	12348.00	21400	20240617	-38.50	12160	20240131	8.22	21400	-38.50	20240617	12160	8.22	20240131	21400	-38.50	20240617	12160	8.22	20240131	4.43	N	083930	500	79 억	858882	N	N	54	N	N
83	20240909	150606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13130	100	2	0.77	392627060	30100	25.56	12850	13250	12600	16930	9130	13030	13044.09	5.76	-469	14776	13902	13386	12512	11996	13725	12335	80	3900	500	9380	10	1	14912798	1958	47.57	1.06	12	0.20	276.00	12348.00	21400	20240617	-38.64	12160	20240131	7.98	21400	-38.64	20240617	12160	7.98	20240131	21400	-38.64	20240617	12160	7.98	20240131	4.43	N	083930	500	79 억	858882	N	N	15	N	N
84	20240909	140610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13200	170	2	1.30	355813090	27301	23.18	12850	13250	12600	16930	9130	13030	13032.97	5.76	101	14776	13902	13386	12512	11996	13725	12335	80	3900	500	9380	10	1	14912798	1968	47.83	1.07	12	0.18	276.00	12348.00	21400	20240617	-38.32	12160	20240131	8.55	21400	-38.32	20240617	12160	8.55	20240131	21400	-38.32	20240617	12160	8.55	20240131	4.43	N	083930	500	79 억	858882	N	N	15	N	N
85	20240909	130608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13220	190	2	1.46	330182420	25362	21.54	12850	13250	12600	16930	9130	13030	13018.78	5.76	-411	14776	13902	13386	12512	11996	13725	12335	80	3900	500	9380	10	1	14912798	1971	47.90	1.07	12	0.17	276.00	12348.00	21400	20240617	-38.22	12160	20240131	8.72	21400	-38.22	20240617	12160	8.72	20240131	21400	-38.22	20240617	12160	8.72	20240131	4.43	N	083930	500	79 억	858882	N	N	15	N	N
86	20240909	120605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13230	200	2	1.53	289504580	22273	18.91	12850	13250	12600	16930	9130	13030	12998.01	5.76	-1223	14776	13902	13386	12512	11996	13725	12335	80	3900	500	9380	10	1	14912798	1973	47.93	1.07	12	0.15	276.00	12348.00	21400	20240617	-38.18	12160	20240131	8.80	21400	-38.18	20240617	12160	8.80	20240131	21400	-38.18	20240617	12160	8.80	20240131	4.43	N	083930	500	79 억	858882	N	N	15	N	N
87	20240909	110605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13230	200	2	1.53	273534280	21064	17.89	12850	13250	12600	16930	9130	13030	12985.87	5.76	-836	14776	13902	13386	12512	11996	13725	12335	80	3900	500	9380	10	1	14912798	1973	47.93	1.07	12	0.14	276.00	12348.00	21400	20240617	-38.18	12160	20240131	8.80	21400	-38.18	20240617	12160	8.80	20240131	21400	-38.18	20240617	12160	8.80	20240131	4.43	N	083930	500	79 억	858882	N	N	15	N	N
88	20240909	100610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	-100	5	-0.77	112705640	8808	7.48	12850	12990	12600	16930	9130	13030	12795.83	5.76	-996	14776	13902	13386	12512	11996	13725	12335	80	3900	500	9380	10	1	14912798	1928	46.85	1.05	12	0.06	276.00	12348.00	21400	20240617	-39.58	12160	20240131	6.33	21400	-39.58	20240617	12160	6.33	20240131	21400	-39.58	20240617	12160	6.33	20240131	4.43	N	083930	500	79 억	858882	N	N	15	N	N
89	20240909	090604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12800	-230	5	-1.77	45028290	3533	3.00	12850	12850	12600	16930	9130	13030	12745.06	5.76	-1645	14776	13902	13386	12512	11996	13725	12335	80	3900	500	9380	10	1	14912798	1909	46.38	1.04	12	0.02	276.00	12348.00	21400	20240617	-40.19	12160	20240131	5.26	21400	-40.19	20240617	12160	5.26	20240131	21400	-40.19	20240617	12160	5.26	20240131	4.43	N	083930	500	79 억	858882	N	N	15	N	N
90	20240906	160557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13030	-40	5	-0.31	1556980100	117341	102.86	13030	14260	12870	16990	9150	13070	13269.18	5.80	-6326	13810	13440	13220	12850	12630	13330	12740	80	3920	500	9410	10	1	14912798	1943	47.21	1.06	12	0.79	276.00	12348.00	21400	20240617	-39.11	12160	20240131	7.15	21400	-39.11	20240617	12160	7.15	20240131	21400	-39.11	20240617	12160	7.15	20240131	4.46	N	083930	500	79 억	865132	N	N	15	N	N
91	20240906	150606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13090	20	2	0.15	1517640390	114324	100.22	13030	14260	12870	16990	9150	13070	13274.91	5.80	-6490	13810	13440	13220	12850	12630	13330	12740	80	3920	500	9410	10	1	14912798	1952	47.43	1.06	12	0.77	276.00	12348.00	21400	20240617	-38.83	12160	20240131	7.65	21400	-38.83	20240617	12160	7.65	20240131	21400	-38.83	20240617	12160	7.65	20240131	4.46	N	083930	500	79 억	865132	N	N	16	N	N
92	20240906	140609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13150	80	2	0.61	1442788410	108607	95.21	13030	14260	12870	16990	9150	13070	13284.49	5.80	-6458	13810	13440	13220	12850	12630	13330	12740	80	3920	500	9410	10	1	14912798	1961	47.64	1.06	12	0.73	276.00	12348.00	21400	20240617	-38.55	12160	20240131	8.14	21400	-38.55	20240617	12160	8.14	20240131	21400	-38.55	20240617	12160	8.14	20240131	4.46	N	083930	500	79 억	865132	N	N	16	N	N
93	20240906	130605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13070	0	3	0.00	1397889720	105171	92.20	13030	14260	12870	16990	9150	13070	13291.59	5.80	-6800	13810	13440	13220	12850	12630	13330	12740	80	3920	500	9410	10	1	14912798	1949	47.36	1.06	12	0.71	276.00	12348.00	21400	20240617	-38.93	12160	20240131	7.48	21400	-38.93	20240617	12160	7.48	20240131	21400	-38.93	20240617	12160	7.48	20240131	4.46	N	083930	500	79 억	865132	N	N	16	N	N
94	20240906	120607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13200	130	2	0.99	1385477090	104224	91.37	13030	14260	12870	16990	9150	13070	13293.26	5.80	-6753	13810	13440	13220	12850	12630	13330	12740	80	3920	500	9410	10	1	14912798	1968	47.83	1.07	12	0.70	276.00	12348.00	21400	20240617	-38.32	12160	20240131	8.55	21400	-38.32	20240617	12160	8.55	20240131	21400	-38.32	20240617	12160	8.55	20240131	4.46	N	083930	500	79 억	865132	N	N	16	N	N
95	20240906	110609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13210	140	2	1.07	1235650620	92880	81.42	13030	14260	12870	16990	9150	13070	13303.73	5.80	-5618	13810	13440	13220	12850	12630	13330	12740	80	3920	500	9410	10	1	14912798	1970	47.86	1.07	12	0.62	276.00	12348.00	21400	20240617	-38.27	12160	20240131	8.63	21400	-38.27	20240617	12160	8.63	20240131	21400	-38.27	20240617	12160	8.63	20240131	4.46	N	083930	500	79 억	865132	N	N	16	N	N
96	20240906	100603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12980	-90	5	-0.69	1138787400	85521	74.97	13030	14260	12870	16990	9150	13070	13315.88	5.80	-6537	13810	13440	13220	12850	12630	13330	12740	80	3920	500	9410	10	1	14912798	1936	47.03	1.05	12	0.57	276.00	12348.00	21400	20240617	-39.35	12160	20240131	6.74	21400	-39.35	20240617	12160	6.74	20240131	21400	-39.35	20240617	12160	6.74	20240131	4.46	N	083930	500	79 억	865132	N	N	16	N	N
97	20240906	090607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13100	30	2	0.23	28394630	2172	1.90	13030	13170	13030	16990	9150	13070	13073.03	5.80	880	13810	13440	13220	12850	12630	13330	12740	80	3920	500	9410	10	1	14912798	1954	47.46	1.06	12	0.01	276.00	12348.00	21400	20240617	-38.79	12160	20240131	7.73	21400	-38.79	20240617	12160	7.73	20240131	21400	-38.79	20240617	12160	7.73	20240131	4.46	N	083930	500	79 억	865132	N	N	16	N	N
98	20240905	160557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13070	-310	5	-2.32	1500131650	113885	101.98	13350	13590	13000	17390	9370	13380	13172.85	5.78	3154	14046	13712	13526	13192	13006	13620	13100	80	4010	500	9630	10	1	14912798	1949	47.36	1.06	12	0.76	276.00	12348.00	21400	20240617	-38.93	12160	20240131	7.48	21400	-38.93	20240617	12160	7.48	20240131	21400	-38.93	20240617	12160	7.48	20240131	4.44	N	083930	500	79 억	861943	N	N	16	N	N
99	20240905	150605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13160	-220	5	-1.64	1450911010	110130	98.61	13350	13590	13000	17390	9370	13380	13174.53	5.78	2586	14046	13712	13526	13192	13006	13620	13100	80	4010	500	9630	10	1	14912798	1963	47.68	1.07	12	0.74	276.00	12348.00	21400	20240617	-38.50	12160	20240131	8.22	21400	-38.50	20240617	12160	8.22	20240131	21400	-38.50	20240617	12160	8.22	20240131	4.44	N	083930	500	79 억	861943	N	N	63	N	N
100	20240905	140602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13020	-360	5	-2.69	1233037090	93476	83.70	13350	13590	13000	17390	9370	13380	13190.95	5.78	-7472	14046	13712	13526	13192	13006	13620	13100	80	4010	500	9630	10	1	14912798	1942	47.17	1.05	12	0.63	276.00	12348.00	21400	20240617	-39.16	12160	20240131	7.07	21400	-39.16	20240617	12160	7.07	20240131	21400	-39.16	20240617	12160	7.07	20240131	4.44	N	083930	500	79 억	861943	N	N	63	N	N
101	20240905	130605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13020	-360	5	-2.69	1018652240	77025	68.97	13350	13590	13020	17390	9370	13380	13224.96	5.78	-8706	14046	13712	13526	13192	13006	13620	13100	80	4010	500	9630	10	1	14912798	1942	47.17	1.05	12	0.52	276.00	12348.00	21400	20240617	-39.16	12160	20240131	7.07	21400	-39.16	20240617	12160	7.07	20240131	21400	-39.16	20240617	12160	7.07	20240131	4.44	N	083930	500	79 억	861943	N	N	63	N	N
102	20240905	120602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13050	-330	5	-2.47	708678050	53286	47.71	13350	13590	13030	17390	9370	13380	13299.52	5.78	-9405	14046	13712	13526	13192	13006	13620	13100	80	4010	500	9630	10	1	14912798	1946	47.28	1.06	12	0.36	276.00	12348.00	21400	20240617	-39.02	12160	20240131	7.32	21400	-39.02	20240617	12160	7.32	20240131	21400	-39.02	20240617	12160	7.32	20240131	4.44	N	083930	500	79 억	861943	N	N	63	N	N
103	20240905	110559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13230	-150	5	-1.12	478881600	35723	31.99	13350	13590	13230	17390	9370	13380	13405.41	5.78	-7745	14046	13712	13526	13192	13006	13620	13100	80	4010	500	9630	10	1	14912798	1973	47.93	1.07	12	0.24	276.00	12348.00	21400	20240617	-38.18	12160	20240131	8.80	21400	-38.18	20240617	12160	8.80	20240131	21400	-38.18	20240617	12160	8.80	20240131	4.44	N	083930	500	79 억	861943	N	N	63	N	N
104	20240905	100559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	40	2	0.30	212362590	15792	14.14	13350	13590	13300	17390	9370	13380	13447.48	5.78	-560	14046	13712	13526	13192	13006	13620	13100	80	4010	500	9630	10	1	14912798	2001	48.62	1.09	12	0.11	276.00	12348.00	21400	20240617	-37.29	12160	20240131	10.36	21400	-37.29	20240617	12160	10.36	20240131	21400	-37.29	20240617	12160	10.36	20240131	4.44	N	083930	500	79 억	861943	N	N	63	N	N
105	20240905	090605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13500	120	2	0.90	28581190	2125	1.90	13350	13590	13300	17390	9370	13380	13449.97	5.78	919	14046	13712	13526	13192	13006	13620	13100	80	4010	500	9630	10	1	14912798	2013	48.91	1.09	12	0.01	276.00	12348.00	21400	20240617	-36.92	12160	20240131	11.02	21400	-36.92	20240617	12160	11.02	20240131	21400	-36.92	20240617	12160	11.02	20240131	4.44	N	083930	500	79 억	861943	N	N	63	N	N
106	20240904	160551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13380	-880	5	-6.17	1503845860	111197	117.12	13830	13860	13340	18530	9990	14260	13524.17	5.87	-13120	15820	15040	14620	13840	13420	14830	13630	80	4270	500	10260	10	1	14912798	1995	48.48	1.08	12	0.75	276.00	12348.00	21400	20240617	-37.48	12160	20240131	10.03	21400	-37.48	20240617	12160	10.03	20240131	21400	-37.48	20240617	12160	10.03	20240131	4.46	N	083930	500	79 억	875158	N	N	63	N	N
107	20240904	150556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13400	-860	5	-6.03	1427277630	105474	111.09	13830	13860	13340	18530	9990	14260	13532.03	5.87	-11772	15820	15040	14620	13840	13420	14830	13630	80	4270	500	10260	10	1	14912798	1998	48.55	1.09	12	0.71	276.00	12348.00	21400	20240617	-37.38	12160	20240131	10.20	21400	-37.38	20240617	12160	10.20	20240131	21400	-37.38	20240617	12160	10.20	20240131	4.46	N	083930	500	79 억	875158	N	N	64	N	N
108	20240904	140557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	-910	5	-6.38	1325982300	97898	103.11	13830	13860	13340	18530	9990	14260	13544.53	5.87	-12527	15820	15040	14620	13840	13420	14830	13630	80	4270	500	10260	10	1	14912798	1991	48.37	1.08	12	0.66	276.00	12348.00	21400	20240617	-37.62	12160	20240131	9.79	21400	-37.62	20240617	12160	9.79	20240131	21400	-37.62	20240617	12160	9.79	20240131	4.46	N	083930	500	79 억	875158	N	N	64	N	N
109	20240904	130557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	-840	5	-5.89	1084013200	79809	84.06	13830	13860	13380	18530	9990	14260	13582.59	5.87	-16450	15820	15040	14620	13840	13420	14830	13630	80	4270	500	10260	10	1	14912798	2001	48.62	1.09	12	0.54	276.00	12348.00	21400	20240617	-37.29	12160	20240131	10.36	21400	-37.29	20240617	12160	10.36	20240131	21400	-37.29	20240617	12160	10.36	20240131	4.46	N	083930	500	79 억	875158	N	N	64	N	N
110	20240904	120554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13440	-820	5	-5.75	923453620	67834	71.45	13830	13860	13430	18530	9990	14260	13613.43	5.87	-15116	15820	15040	14620	13840	13420	14830	13630	80	4270	500	10260	10	1	14912798	2004	48.70	1.09	12	0.45	276.00	12348.00	21400	20240617	-37.20	12160	20240131	10.53	21400	-37.20	20240617	12160	10.53	20240131	21400	-37.20	20240617	12160	10.53	20240131	4.46	N	083930	500	79 억	875158	N	N	64	N	N
111	20240904	110552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13610	-650	5	-4.56	699107690	51232	53.96	13830	13860	13550	18530	9990	14260	13645.92	5.87	-8010	15820	15040	14620	13840	13420	14830	13630	80	4270	500	10260	10	1	14912798	2030	49.31	1.10	12	0.34	276.00	12348.00	21400	20240617	-36.40	12160	20240131	11.92	21400	-36.40	20240617	12160	11.92	20240131	21400	-36.40	20240617	12160	11.92	20240131	4.46	N	083930	500	79 억	875158	N	N	64	N	N
112	20240904	100555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13580	-680	5	-4.77	581753280	42581	44.85	13830	13860	13560	18530	9990	14260	13662.27	5.87	-6256	15820	15040	14620	13840	13420	14830	13630	80	4270	500	10260	10	1	14912798	2025	49.20	1.10	12	0.29	276.00	12348.00	21400	20240617	-36.54	12160	20240131	11.68	21400	-36.54	20240617	12160	11.68	20240131	21400	-36.54	20240617	12160	11.68	20240131	4.46	N	083930	500	79 억	875158	N	N	64	N	N
113	20240904	090555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13800	-460	5	-3.23	122116500	8901	9.38	13830	13860	13610	18530	9990	14260	13719.41	5.87	245	15820	15040	14620	13840	13420	14830	13630	80	4270	500	10260	10	1	14912798	2058	50.00	1.12	12	0.06	276.00	12348.00	21400	20240617	-35.51	12160	20240131	13.49	21400	-35.51	20240617	12160	13.49	20240131	21400	-35.51	20240617	12160	13.49	20240131	4.46	N	083930	500	79 억	875158	N	N	64	N	N
114	20240903	160547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14260	-340	5	-2.33	1393188130	94726	531.87	14870	15400	14200	18980	10220	14600	14707.66	5.93	-9614	14946	14772	14586	14412	14226	14680	14320	80	4380	500	10510	10	1	14912798	2127	51.67	1.15	12	0.64	276.00	12348.00	21400	20240617	-33.36	12160	20240131	17.27	21400	-33.36	20240617	12160	17.27	20240131	21400	-33.36	20240617	12160	17.27	20240131	4.49	N	083930	500	79 억	884784	N	N	64	N	N
115	20240903	150552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	-400	5	-2.74	1366715630	92868	521.44	14870	15400	14200	18980	10220	14600	14716.78	5.93	-9630	14946	14772	14586	14412	14226	14680	14320	80	4380	500	10510	10	1	14912798	2118	51.45	1.15	12	0.62	276.00	12348.00	21400	20240617	-33.64	12160	20240131	16.78	21400	-33.64	20240617	12160	16.78	20240131	21400	-33.64	20240617	12160	16.78	20240131	4.49	N	083930	500	79 억	884784	N	N	285	N	N
116	20240903	140554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14400	-200	5	-1.37	1174420550	79421	445.93	14870	15400	14330	18980	10220	14600	14787.33	5.93	-11227	14946	14772	14586	14412	14226	14680	14320	80	4380	500	10510	10	1	14912798	2147	52.17	1.17	12	0.53	276.00	12348.00	21400	20240617	-32.71	12160	20240131	18.42	21400	-32.71	20240617	12160	18.42	20240131	21400	-32.71	20240617	12160	18.42	20240131	4.49	N	083930	500	79 억	884784	N	N	285	N	N
117	20240903	130552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14350	-250	5	-1.71	1053403560	70998	398.64	14870	15400	14350	18980	10220	14600	14837.16	5.93	-11279	14946	14772	14586	14412	14226	14680	14320	80	4380	500	10510	10	1	14912798	2140	51.99	1.16	12	0.48	276.00	12348.00	21400	20240617	-32.94	12160	20240131	18.01	21400	-32.94	20240617	12160	18.01	20240131	21400	-32.94	20240617	12160	18.01	20240131	4.49	N	083930	500	79 억	884784	N	N	285	N	N
118	20240903	120545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14510	-90	5	-0.62	883564960	59247	332.66	14870	15400	14510	18980	10220	14600	14913.37	5.93	-10236	14946	14772	14586	14412	14226	14680	14320	80	4380	500	10510	10	1	14912798	2164	52.57	1.18	12	0.40	276.00	12348.00	21400	20240617	-32.20	12160	20240131	19.33	21400	-32.20	20240617	12160	19.33	20240131	21400	-32.20	20240617	12160	19.33	20240131	4.49	N	083930	500	79 억	884784	N	N	285	N	N
119	20240903	110544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14560	-40	5	-0.27	764857100	51082	286.82	14870	15400	14550	18980	10220	14600	14973.29	5.93	-10302	14946	14772	14586	14412	14226	14680	14320	80	4380	500	10510	10	1	14912798	2171	52.75	1.18	12	0.34	276.00	12348.00	21400	20240617	-31.96	12160	20240131	19.74	21400	-31.96	20240617	12160	19.74	20240131	21400	-31.96	20240617	12160	19.74	20240131	4.49	N	083930	500	79 억	884784	N	N	285	N	N
120	20240903	100544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14840	240	2	1.64	552790830	36636	205.70	14870	15400	14830	18980	10220	14600	15089.04	5.93	-3339	14946	14772	14586	14412	14226	14680	14320	80	4380	500	10510	10	1	14912798	2213	53.77	1.20	12	0.25	276.00	12348.00	21400	20240617	-30.65	12160	20240131	22.04	21400	-30.65	20240617	12160	22.04	20240131	21400	-30.65	20240617	12160	22.04	20240131	4.49	N	083930	500	79 억	884784	N	N	285	N	N
121	20240903	090546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15040	440	2	3.01	186143270	12271	68.90	14870	15400	14870	18980	10220	14600	15170.43	5.93	3690	14946	14772	14586	14412	14226	14680	14320	80	4380	500	10510	10	1	14912798	2243	54.49	1.22	12	0.08	276.00	12348.00	21400	20240617	-29.72	12160	20240131	23.68	21400	-29.72	20240617	12160	23.68	20240131	21400	-29.72	20240617	12160	23.68	20240131	4.49	N	083930	500	79 억	884784	N	N	285	N	N
122	20240902	160541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	-110	5	-0.75	258469660	17779	64.44	14720	14760	14400	19120	10300	14710	14537.28	5.94	-1821	15110	14910	14640	14440	14170	15010	14540	80	4410	500	10590	10	1	14912798	2177	52.90	1.18	12	0.12	276.00	12348.00	21400	20240617	-31.78	12160	20240131	20.07	21400	-31.78	20240617	12160	20.07	20240131	21400	-31.78	20240617	12160	20.07	20240131	4.54	N	083930	500	79 억	886454	N	N	285	N	N
123	20240902	150550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	-110	5	-0.75	239296210	16467	59.68	14720	14760	14400	19120	10300	14710	14531.86	5.94	-1285	15110	14910	14640	14440	14170	15010	14540	80	4410	500	10590	10	1	14912798	2177	52.90	1.18	12	0.11	276.00	12348.00	21400	20240617	-31.78	12160	20240131	20.07	21400	-31.78	20240617	12160	20.07	20240131	21400	-31.78	20240617	12160	20.07	20240131	4.54	N	083930	500	79 억	886454	N	N	254	N	N
124	20240902	140548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	-110	5	-0.75	226103130	15561	56.40	14720	14760	14400	19120	10300	14710	14530.12	5.94	-853	15110	14910	14640	14440	14170	15010	14540	80	4410	500	10590	10	1	14912798	2177	52.90	1.18	12	0.10	276.00	12348.00	21400	20240617	-31.78	12160	20240131	20.07	21400	-31.78	20240617	12160	20.07	20240131	21400	-31.78	20240617	12160	20.07	20240131	4.54	N	083930	500	79 억	886454	N	N	254	N	N
125	20240902	130544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14510	-200	5	-1.36	201233110	13849	50.19	14720	14760	14400	19120	10300	14710	14530.52	5.94	-422	15110	14910	14640	14440	14170	15010	14540	80	4410	500	10590	10	1	14912798	2164	52.57	1.18	12	0.09	276.00	12348.00	21400	20240617	-32.20	12160	20240131	19.33	21400	-32.20	20240617	12160	19.33	20240131	21400	-32.20	20240617	12160	19.33	20240131	4.54	N	083930	500	79 억	886454	N	N	254	N	N
126	20240902	120548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	-110	5	-0.75	177567060	12219	44.28	14720	14760	14400	19120	10300	14710	14532.05	5.94	-252	15110	14910	14640	14440	14170	15010	14540	80	4410	500	10590	10	1	14912798	2177	52.90	1.18	12	0.08	276.00	12348.00	21400	20240617	-31.78	12160	20240131	20.07	21400	-31.78	20240617	12160	20.07	20240131	21400	-31.78	20240617	12160	20.07	20240131	4.54	N	083930	500	79 억	886454	N	N	254	N	N
127	20240902	110543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	-110	5	-0.75	126371130	8692	31.50	14720	14760	14400	19120	10300	14710	14538.79	5.94	640	15110	14910	14640	14440	14170	15010	14540	80	4410	500	10590	10	1	14912798	2177	52.90	1.18	12	0.06	276.00	12348.00	21400	20240617	-31.78	12160	20240131	20.07	21400	-31.78	20240617	12160	20.07	20240131	21400	-31.78	20240617	12160	20.07	20240131	4.54	N	083930	500	79 억	886454	N	N	254	N	N
128	20240902	100542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14580	-130	5	-0.88	97378110	6705	24.30	14720	14760	14400	19120	10300	14710	14523.21	5.94	1095	15110	14910	14640	14440	14170	15010	14540	80	4410	500	10590	10	1	14912798	2174	52.83	1.18	12	0.04	276.00	12348.00	21400	20240617	-31.87	12160	20240131	19.90	21400	-31.87	20240617	12160	19.90	20240131	21400	-31.87	20240617	12160	19.90	20240131	4.54	N	083930	500	79 억	886454	N	N	254	N	N
129	20240902	090538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14750	40	2	0.27	11254130	768	2.78	14720	14760	14400	19120	10300	14710	14653.82	5.94	-398	15110	14910	14640	14440	14170	15010	14540	80	4410	500	10590	10	1	14912798	2200	53.44	1.19	12	0.01	276.00	12348.00	21400	20240617	-31.07	12160	20240131	21.30	21400	-31.07	20240617	12160	21.30	20240131	21400	-31.07	20240617	12160	21.30	20240131	4.54	N	083930	500	79 억	886454	N	N	254	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History