KissMeData/083450/price/prices-20240901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16790	-140	5	-0.83	7781410280	457822	119.16	16670	17350	16610	22000	11860	16930	16996.71	6.63	27184	17516	17222	17016	16722	16516	17120	16620	93	5070	500	11170	10	1	18618260	3126	8.76	1.37	12	2.46	1916.00	12263.00	30821	20240318	-45.52	10073	20231031	66.68	30821	-45.52	20240318	12253	37.03	20240118	61500	-72.70	20240318	12610	33.15	20240805	4.62	N	083450	500	93 억	1235301	N	N	0	N	N
3	20240930	150714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16910	-20	5	-0.12	7375374830	433706	112.88	16670	17350	16610	22000	11860	16930	17005.47	6.63	22292	17516	17222	17016	16722	16516	17120	16620	93	5070	500	11170	10	1	18618260	3148	8.83	1.38	12	2.33	1916.00	12263.00	30821	20240318	-45.13	10073	20231031	67.87	30821	-45.13	20240318	12253	38.01	20240118	61500	-72.50	20240318	12610	34.10	20240805	4.62	N	083450	500	93 억	1235301	N	N	0	N	N
4	20240930	140713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16930	0	3	0.00	6719040280	394893	102.78	16670	17350	16610	22000	11860	16930	17014.84	6.63	15497	17516	17222	17016	16722	16516	17120	16620	93	5070	500	11170	10	1	18618260	3152	8.84	1.38	12	2.12	1916.00	12263.00	30821	20240318	-45.07	10073	20231031	68.07	30821	-45.07	20240318	12253	38.17	20240118	61500	-72.47	20240318	12610	34.26	20240805	4.62	N	083450	500	93 억	1235301	N	N	0	N	N
5	20240930	130711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17170	240	2	1.42	5981725240	351522	91.49	16670	17350	16610	22000	11860	16930	17016.65	6.63	19133	17516	17222	17016	16722	16516	17120	16620	93	5070	500	11170	10	1	18618260	3197	8.96	1.40	12	1.89	1916.00	12263.00	30821	20240318	-44.29	10073	20231031	70.46	30821	-44.29	20240318	12253	40.13	20240118	61500	-72.08	20240318	12610	36.16	20240805	4.62	N	083450	500	93 억	1235301	N	N	0	N	N
6	20240930	120707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17170	240	2	1.42	4666235530	275222	71.63	16670	17260	16610	22000	11860	16930	16954.44	6.63	19725	17516	17222	17016	16722	16516	17120	16620	93	5070	500	11170	10	1	18618260	3197	8.96	1.40	12	1.48	1916.00	12263.00	30821	20240318	-44.29	10073	20231031	70.46	30821	-44.29	20240318	12253	40.13	20240118	61500	-72.08	20240318	12610	36.16	20240805	4.62	N	083450	500	93 억	1235301	N	N	0	N	N
7	20240930	110706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16780	-150	5	-0.89	3326494250	196945	51.26	16670	17150	16610	22000	11860	16930	16890.47	6.63	16598	17516	17222	17016	16722	16516	17120	16620	93	5070	500	11170	10	1	18618260	3124	8.76	1.37	12	1.06	1916.00	12263.00	30821	20240318	-45.56	10073	20231031	66.58	30821	-45.56	20240318	12253	36.95	20240118	61500	-72.72	20240318	12610	33.07	20240805	4.62	N	083450	500	93 억	1235301	N	N	0	N	N
8	20240930	100704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16990	60	2	0.35	2602392140	154043	40.09	16670	17150	16610	22000	11860	16930	16893.93	6.63	10640	17516	17222	17016	16722	16516	17120	16620	93	5070	500	11170	10	1	18618260	3163	8.87	1.39	12	0.83	1916.00	12263.00	30821	20240318	-44.88	10073	20231031	68.67	30821	-44.88	20240318	12253	38.66	20240118	61500	-72.37	20240318	12610	34.73	20240805	4.62	N	083450	500	93 억	1235301	N	N	0	N	N
9	20240930	090638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16670	-260	5	-1.54	713273280	42748	11.13	16670	16790	16610	22000	11860	16930	16685.43	6.63	-495	17516	17222	17016	16722	16516	17120	16620	93	5070	500	11170	10	1	18618260	3104	8.70	1.36	12	0.23	1916.00	12263.00	30821	20240318	-45.91	10073	20231031	65.49	30821	-45.91	20240318	12253	36.05	20240118	61500	-72.89	20240318	12610	32.20	20240805	4.62	N	083450	500	93 억	1235301	N	N	0	N	N
10	20240927	160707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16930	-200	5	-1.17	6380061350	375500	36.43	17050	17310	16810	22250	12000	17130	16989.65	6.63	1248	17576	17352	17116	16892	16656	17235	16775	93	5120	500	11300	10	1	18618260	3152	8.84	1.38	12	2.02	1916.00	12263.00	30821	20240318	-45.07	10073	20231031	68.07	30821	-45.07	20240318	12253	38.17	20240118	61500	-72.47	20240318	12610	34.26	20240805	4.80	N	083450	500	93 억	1234001	N	N	1220	N	N
11	20240927	150712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16960	-170	5	-0.99	5930208340	348949	33.86	17050	17310	16810	22250	12000	17130	16992.94	6.63	4140	17576	17352	17116	16892	16656	17235	16775	93	5120	500	11300	10	1	18618260	3158	8.85	1.38	12	1.87	1916.00	12263.00	30821	20240318	-44.97	10073	20231031	68.37	30821	-44.97	20240318	12253	38.42	20240118	61500	-72.42	20240318	12610	34.50	20240805	4.80	N	083450	500	93 억	1234001	N	N	1220	N	N
12	20240927	140719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16900	-230	5	-1.34	5233028460	307741	29.86	17050	17310	16810	22250	12000	17130	17003.03	6.63	-285	17576	17352	17116	16892	16656	17235	16775	93	5120	500	11300	10	1	18618260	3146	8.82	1.38	12	1.65	1916.00	12263.00	30821	20240318	-45.17	10073	20231031	67.78	30821	-45.17	20240318	12253	37.93	20240118	61500	-72.52	20240318	12610	34.02	20240805	4.80	N	083450	500	93 억	1234001	N	N	1220	N	N
13	20240927	130711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16990	-140	5	-0.82	4636761940	272477	26.44	17050	17310	16810	22250	12000	17130	17015.42	6.63	-8642	17576	17352	17116	16892	16656	17235	16775	93	5120	500	11300	10	1	18618260	3163	8.87	1.39	12	1.46	1916.00	12263.00	30821	20240318	-44.88	10073	20231031	68.67	30821	-44.88	20240318	12253	38.66	20240118	61500	-72.37	20240318	12610	34.73	20240805	4.80	N	083450	500	93 억	1234001	N	N	1220	N	N
14	20240927	120707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16960	-170	5	-0.99	4355165890	255912	24.83	17050	17310	16810	22250	12000	17130	17016.47	6.63	-8823	17576	17352	17116	16892	16656	17235	16775	93	5120	500	11300	10	1	18618260	3158	8.85	1.38	12	1.37	1916.00	12263.00	30821	20240318	-44.97	10073	20231031	68.37	30821	-44.97	20240318	12253	38.42	20240118	61500	-72.42	20240318	12610	34.50	20240805	4.80	N	083450	500	93 억	1234001	N	N	1220	N	N
15	20240927	110711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16930	-200	5	-1.17	3893498790	228725	22.19	17050	17310	16810	22250	12000	17130	17020.74	6.63	-9961	17576	17352	17116	16892	16656	17235	16775	93	5120	500	11300	10	1	18618260	3152	8.84	1.38	12	1.23	1916.00	12263.00	30821	20240318	-45.07	10073	20231031	68.07	30821	-45.07	20240318	12253	38.17	20240118	61500	-72.47	20240318	12610	34.26	20240805	4.80	N	083450	500	93 억	1234001	N	N	1220	N	N
16	20240927	100710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16970	-160	5	-0.93	2901727780	170122	16.51	17050	17310	16900	22250	12000	17130	17055.01	6.63	-2940	17576	17352	17116	16892	16656	17235	16775	93	5120	500	11300	10	1	18618260	3160	8.86	1.38	12	0.91	1916.00	12263.00	30821	20240318	-44.94	10073	20231031	68.47	30821	-44.94	20240318	12253	38.50	20240118	61500	-72.41	20240318	12610	34.58	20240805	4.80	N	083450	500	93 억	1234001	N	N	1220	N	N
17	20240927	090711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16990	-140	5	-0.82	807432100	47500	4.61	17050	17090	16900	22250	12000	17130	16986.68	6.63	-1333	17576	17352	17116	16892	16656	17235	16775	93	5120	500	11300	10	1	18618260	3163	8.87	1.39	12	0.26	1916.00	12263.00	30821	20240318	-44.88	10073	20231031	68.67	30821	-44.88	20240318	12253	38.66	20240118	61500	-72.37	20240318	12610	34.73	20240805	4.80	N	083450	500	93 억	1234001	N	N	1220	N	N
18	20240926	160657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17130	700	2	4.26	17392885030	1015695	34.01	17310	17340	16880	21350	11510	16430	17124.11	7.23	-67676	18550	17490	16730	15670	14910	18020	16200	93	4920	500	10840	10	1	18618260	3189	8.94	1.40	12	5.46	1916.00	12263.00	30821	20240318	-44.42	10073	20231031	70.06	30821	-44.42	20240318	12253	39.80	20240118	61500	-72.15	20240318	12610	35.84	20240805	4.82	N	083450	500	93 억	1345868	N	N	1220	N	N
19	20240926	150658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17100	670	2	4.08	16844775130	983665	32.94	17310	17340	16880	21350	11510	16430	17124.51	7.23	-70494	18550	17490	16730	15670	14910	18020	16200	93	4920	500	10840	10	1	18618260	3184	8.92	1.39	12	5.28	1916.00	12263.00	30821	20240318	-44.52	10073	20231031	69.76	30821	-44.52	20240318	12253	39.56	20240118	61500	-72.20	20240318	12610	35.61	20240805	4.82	N	083450	500	93 억	1345868	N	N	0	N	N
20	20240926	140707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17170	740	2	4.50	15851728900	925637	31.00	17310	17340	16880	21350	11510	16430	17125.21	7.23	-82183	18550	17490	16730	15670	14910	18020	16200	93	4920	500	10840	10	1	18618260	3197	8.96	1.40	12	4.97	1916.00	12263.00	30821	20240318	-44.29	10073	20231031	70.46	30821	-44.29	20240318	12253	40.13	20240118	61500	-72.08	20240318	12610	36.16	20240805	4.82	N	083450	500	93 억	1345868	N	N	0	N	N
21	20240926	130706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17130	700	2	4.26	14893321290	869580	29.12	17310	17340	16880	21350	11510	16430	17127.03	7.23	-92618	18550	17490	16730	15670	14910	18020	16200	93	4920	500	10840	10	1	18618260	3189	8.94	1.40	12	4.67	1916.00	12263.00	30821	20240318	-44.42	10073	20231031	70.06	30821	-44.42	20240318	12253	39.80	20240118	61500	-72.15	20240318	12610	35.84	20240805	4.82	N	083450	500	93 억	1345868	N	N	0	N	N
22	20240926	120708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	780	2	4.75	13777189080	804609	26.94	17310	17340	16880	21350	11510	16430	17122.84	7.23	-96812	18550	17490	16730	15670	14910	18020	16200	93	4920	500	10840	10	1	18618260	3204	8.98	1.40	12	4.32	1916.00	12263.00	30821	20240318	-44.16	10073	20231031	70.85	30821	-44.16	20240318	12253	40.46	20240118	61500	-72.02	20240318	12610	36.48	20240805	4.82	N	083450	500	93 억	1345868	N	N	0	N	N
23	20240926	110705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17100	670	2	4.08	12036578630	703332	23.55	17310	17340	16880	21350	11510	16430	17113.65	7.23	-118226	18550	17490	16730	15670	14910	18020	16200	93	4920	500	10840	10	1	18618260	3184	8.92	1.39	12	3.78	1916.00	12263.00	30821	20240318	-44.52	10073	20231031	69.76	30821	-44.52	20240318	12253	39.56	20240118	61500	-72.20	20240318	12610	35.61	20240805	4.82	N	083450	500	93 억	1345868	N	N	0	N	N
24	20240926	100707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17010	580	2	3.53	10409273540	607792	20.35	17310	17340	16880	21350	11510	16430	17126.38	7.23	-141200	18550	17490	16730	15670	14910	18020	16200	93	4920	500	10840	10	1	18618260	3167	8.88	1.39	12	3.26	1916.00	12263.00	30821	20240318	-44.81	10073	20231031	68.87	30821	-44.81	20240318	12253	38.82	20240118	61500	-72.34	20240318	12610	34.89	20240805	4.82	N	083450	500	93 억	1345868	N	N	0	N	N
25	20240926	090704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16970	540	2	3.29	5136051670	298858	10.01	17310	17340	16910	21350	11510	16430	17185.60	7.23	-103082	18550	17490	16730	15670	14910	18020	16200	93	4920	500	10840	10	1	18618260	3160	8.86	1.38	12	1.61	1916.00	12263.00	30821	20240318	-44.94	10073	20231031	68.47	30821	-44.94	20240318	12253	38.50	20240118	61500	-72.41	20240318	12610	34.58	20240805	4.82	N	083450	500	93 억	1345868	N	N	0	N	N
26	20240925	160658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16430	950	2	6.14	49822116830	2929470	625.97	16100	17790	15970	20100	10840	15480	17007.38	6.62	119987	15893	15686	15393	15186	14893	15790	15290	93	4620	500	10210	10	1	18618260	3059	8.58	1.34	12	15.73	1916.00	12263.00	30821	20240318	-46.69	10073	20231031	63.11	30821	-46.69	20240318	12253	34.09	20240118	61500	-73.28	20240318	12610	30.29	20240805	4.87	N	083450	500	93 억	1231748	N	N	0	N	N
27	20240925	150703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16540	1060	2	6.85	48383940470	2842630	607.41	16100	17790	15970	20100	10840	15480	17020.84	6.62	117306	15893	15686	15393	15186	14893	15790	15290	93	4620	500	10210	10	1	18618260	3079	8.63	1.35	12	15.27	1916.00	12263.00	30821	20240318	-46.34	10073	20231031	64.20	30821	-46.34	20240318	12253	34.99	20240118	61500	-73.11	20240318	12610	31.17	20240805	4.87	N	083450	500	93 억	1231748	N	N	0	N	N
28	20240925	140705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17010	1530	2	9.88	44026720990	2581515	551.62	16100	17790	15970	20100	10840	15480	17054.61	6.62	98294	15893	15686	15393	15186	14893	15790	15290	93	4620	500	10210	10	1	18618260	3167	8.88	1.39	12	13.87	1916.00	12263.00	30821	20240318	-44.81	10073	20231031	68.87	30821	-44.81	20240318	12253	38.82	20240118	61500	-72.34	20240318	12610	34.89	20240805	4.87	N	083450	500	93 억	1231748	N	N	0	N	N
29	20240925	130703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17100	1620	2	10.47	40839447440	2395186	511.80	16100	17790	15970	20100	10840	15480	17050.64	6.62	100010	15893	15686	15393	15186	14893	15790	15290	93	4620	500	10210	10	1	18618260	3184	8.92	1.39	12	12.86	1916.00	12263.00	30821	20240318	-44.52	10073	20231031	69.76	30821	-44.52	20240318	12253	39.56	20240118	61500	-72.20	20240318	12610	35.61	20240805	4.87	N	083450	500	93 억	1231748	N	N	0	N	N
30	20240925	120702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17330	1850	2	11.95	37568616390	2204842	471.13	16100	17790	15970	20100	10840	15480	17039.14	6.62	76435	15893	15686	15393	15186	14893	15790	15290	93	4620	500	10210	10	1	18618260	3227	9.04	1.41	12	11.84	1916.00	12263.00	30821	20240318	-43.77	10073	20231031	72.04	30821	-43.77	20240318	12253	41.43	20240118	61500	-71.82	20240318	12610	37.43	20240805	4.87	N	083450	500	93 억	1231748	N	N	0	N	N
31	20240925	110700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17340	1860	2	12.02	23651877450	1409167	301.11	16100	17450	15970	20100	10840	15480	16784.30	6.62	71891	15893	15686	15393	15186	14893	15790	15290	93	4620	500	10210	10	1	18618260	3228	9.05	1.41	12	7.57	1916.00	12263.00	30821	20240318	-43.74	10073	20231031	72.14	30821	-43.74	20240318	12253	41.52	20240118	61500	-71.80	20240318	12610	37.51	20240805	4.87	N	083450	500	93 억	1231748	N	N	0	N	N
32	20240925	100703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16880	1400	2	9.04	10952608220	666912	142.51	16100	16910	15970	20100	10840	15480	16422.87	6.62	65494	15893	15686	15393	15186	14893	15790	15290	93	4620	500	10210	10	1	18618260	3143	8.81	1.38	12	3.58	1916.00	12263.00	30821	20240318	-45.23	10073	20231031	67.58	30821	-45.23	20240318	12253	37.76	20240118	61500	-72.55	20240318	12610	33.86	20240805	4.87	N	083450	500	93 억	1231748	N	N	0	N	N
33	20240925	090704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16000	520	2	3.36	1512450490	94186	20.13	16100	16130	15970	20100	10840	15480	16058.12	6.62	-14321	15893	15686	15393	15186	14893	15790	15290	93	4620	500	10210	10	1	18618260	2979	8.35	1.30	12	0.51	1916.00	12263.00	30821	20240318	-48.09	10073	20231031	58.84	30821	-48.09	20240318	12253	30.58	20240118	61500	-73.98	20240318	12610	26.88	20240805	4.87	N	083450	500	93 억	1231748	N	N	0	N	N
34	20240924	160657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	580	2	3.89	7041191120	459024	115.58	15130	15600	15100	19370	10430	14900	15339.41	6.60	7733	15546	15222	14776	14452	14006	15385	14615	93	4470	500	9830	10	1	18618260	2882	8.08	1.26	12	2.47	1916.00	12263.00	30821	20240318	-49.77	10073	20231031	53.68	30821	-49.77	20240318	12253	26.34	20240118	61500	-74.83	20240318	12610	22.76	20240805	4.69	N	083450	500	93 억	1229736	N	N	0	N	N
35	20240924	150659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	550	2	3.69	6637682660	432931	109.01	15130	15600	15100	19370	10430	14900	15331.98	6.60	2432	15546	15222	14776	14452	14006	15385	14615	93	4470	500	9830	10	1	18618260	2877	8.06	1.26	12	2.33	1916.00	12263.00	30821	20240318	-49.87	10073	20231031	53.38	30821	-49.87	20240318	12253	26.09	20240118	61500	-74.88	20240318	12610	22.52	20240805	4.69	N	083450	500	93 억	1229736	N	N	0	N	N
36	20240924	140658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	380	2	2.55	5608540000	366211	92.21	15130	15600	15100	19370	10430	14900	15315.07	6.60	-9198	15546	15222	14776	14452	14006	15385	14615	93	4470	500	9830	10	1	18618260	2845	7.97	1.25	12	1.97	1916.00	12263.00	30821	20240318	-50.42	10073	20231031	51.69	30821	-50.42	20240318	12253	24.70	20240118	61500	-75.15	20240318	12610	21.17	20240805	4.69	N	083450	500	93 억	1229736	N	N	0	N	N
37	20240924	130658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	430	2	2.89	4779261580	312201	78.61	15130	15600	15100	19370	10430	14900	15308.31	6.60	-15277	15546	15222	14776	14452	14006	15385	14615	93	4470	500	9830	10	1	18618260	2854	8.00	1.25	12	1.68	1916.00	12263.00	30821	20240318	-50.26	10073	20231031	52.19	30821	-50.26	20240318	12253	25.11	20240118	61500	-75.07	20240318	12610	21.57	20240805	4.69	N	083450	500	93 억	1229736	N	N	0	N	N
38	20240924	120654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	380	2	2.55	4298296380	280754	70.69	15130	15600	15100	19370	10430	14900	15309.86	6.60	-13501	15546	15222	14776	14452	14006	15385	14615	93	4470	500	9830	10	1	18618260	2845	7.97	1.25	12	1.51	1916.00	12263.00	30821	20240318	-50.42	10073	20231031	51.69	30821	-50.42	20240318	12253	24.70	20240118	61500	-75.15	20240318	12610	21.17	20240805	4.69	N	083450	500	93 억	1229736	N	N	0	N	N
39	20240924	110658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	360	2	2.42	3742465360	244231	61.49	15130	15600	15100	19370	10430	14900	15323.50	6.60	-17117	15546	15222	14776	14452	14006	15385	14615	93	4470	500	9830	10	1	18618260	2841	7.96	1.24	12	1.31	1916.00	12263.00	30821	20240318	-50.49	10073	20231031	51.49	30821	-50.49	20240318	12253	24.54	20240118	61500	-75.19	20240318	12610	21.02	20240805	4.69	N	083450	500	93 억	1229736	N	N	0	N	N
40	20240924	100657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15320	420	2	2.82	3002258190	195810	49.30	15130	15600	15100	19370	10430	14900	15332.55	6.60	-7395	15546	15222	14776	14452	14006	15385	14615	93	4470	500	9830	10	1	18618260	2852	8.00	1.25	12	1.05	1916.00	12263.00	30821	20240318	-50.29	10073	20231031	52.09	30821	-50.29	20240318	12253	25.03	20240118	61500	-75.09	20240318	12610	21.49	20240805	4.69	N	083450	500	93 억	1229736	N	N	0	N	N
41	20240924	090658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15390	490	2	3.29	814241450	53280	13.42	15130	15390	15100	19370	10430	14900	15282.44	6.60	-4243	15546	15222	14776	14452	14006	15385	14615	93	4470	500	9830	10	1	18618260	2865	8.03	1.25	12	0.29	1916.00	12263.00	30821	20240318	-50.07	10073	20231031	52.78	30821	-50.07	20240318	12253	25.60	20240118	61500	-74.98	20240318	12610	22.05	20240805	4.69	N	083450	500	93 억	1229736	N	N	0	N	N
42	20240923	160655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14900	400	2	2.76	5888385060	395361	82.52	14350	15100	14330	18850	10150	14500	14893.76	6.09	94985	15700	15100	14800	14200	13900	14950	14050	93	4350	500	9570	10	1	18618260	2774	7.78	1.22	12	2.12	1916.00	12263.00	30821	20240318	-51.66	10073	20231031	47.92	30821	-51.66	20240318	12253	21.60	20240118	61500	-75.77	20240318	12610	18.16	20240805	4.59	N	083450	500	93 억	1134189	N	N	0	N	N
43	20240923	150657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14910	410	2	2.83	5518370260	370509	77.33	14350	15100	14330	18850	10150	14500	14894.10	6.09	82684	15700	15100	14800	14200	13900	14950	14050	93	4350	500	9570	10	1	18618260	2776	7.78	1.22	12	1.99	1916.00	12263.00	30821	20240318	-51.62	10073	20231031	48.02	30821	-51.62	20240318	12253	21.68	20240118	61500	-75.76	20240318	12610	18.24	20240805	4.59	N	083450	500	93 억	1134189	N	N	0	N	N
44	20240923	140703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14930	430	2	2.97	4873216870	327220	68.30	14350	15100	14330	18850	10150	14500	14892.87	6.09	79181	15700	15100	14800	14200	13900	14950	14050	93	4350	500	9570	10	1	18618260	2780	7.79	1.22	12	1.76	1916.00	12263.00	30821	20240318	-51.56	10073	20231031	48.22	30821	-51.56	20240318	12253	21.85	20240118	61500	-75.72	20240318	12610	18.40	20240805	4.59	N	083450	500	93 억	1134189	N	N	0	N	N
45	20240923	130658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15050	550	2	3.79	4389532520	294923	61.55	14350	15100	14330	18850	10150	14500	14883.75	6.09	76315	15700	15100	14800	14200	13900	14950	14050	93	4350	500	9570	10	1	18618260	2802	7.85	1.23	12	1.58	1916.00	12263.00	30821	20240318	-51.17	10073	20231031	49.41	30821	-51.17	20240318	12253	22.83	20240118	61500	-75.53	20240318	12610	19.35	20240805	4.59	N	083450	500	93 억	1134189	N	N	0	N	N
46	20240923	120656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	510	2	3.52	3976555150	267420	55.81	14350	15100	14330	18850	10150	14500	14870.17	6.09	68437	15700	15100	14800	14200	13900	14950	14050	93	4350	500	9570	10	1	18618260	2795	7.83	1.22	12	1.44	1916.00	12263.00	30821	20240318	-51.30	10073	20231031	49.01	30821	-51.30	20240318	12253	22.50	20240118	61500	-75.59	20240318	12610	19.03	20240805	4.59	N	083450	500	93 억	1134189	N	N	0	N	N
47	20240923	110658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15000	500	2	3.45	3328183290	224293	46.81	14350	15080	14330	18850	10150	14500	14838.66	6.09	57373	15700	15100	14800	14200	13900	14950	14050	93	4350	500	9570	10	1	18618260	2793	7.83	1.22	12	1.20	1916.00	12263.00	30821	20240318	-51.33	10073	20231031	48.91	30821	-51.33	20240318	12253	22.42	20240118	61500	-75.61	20240318	12610	18.95	20240805	4.59	N	083450	500	93 억	1134189	N	N	0	N	N
48	20240923	100656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	480	2	3.31	2415010070	163294	34.08	14350	15060	14330	18850	10150	14500	14789.47	6.09	37964	15700	15100	14800	14200	13900	14950	14050	93	4350	500	9570	10	1	18618260	2789	7.82	1.22	12	0.88	1916.00	12263.00	30821	20240318	-51.40	10073	20231031	48.71	30821	-51.40	20240318	12253	22.26	20240118	61500	-75.64	20240318	12610	18.79	20240805	4.59	N	083450	500	93 억	1134189	N	N	0	N	N
49	20240923	090656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14440	-60	5	-0.41	203207760	14101	2.94	14350	14550	14330	18850	10150	14500	14410.41	6.09	-25	15700	15100	14800	14200	13900	14950	14050	93	4350	500	9570	10	1	18618260	2688	7.54	1.18	12	0.08	1916.00	12263.00	30821	20240318	-53.15	10073	20231031	43.35	30821	-53.15	20240318	12253	17.85	20240118	61500	-76.52	20240318	12610	14.51	20240805	4.59	N	083450	500	93 억	1134189	N	N	0	N	N
50	20240913	160623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15250	90	2	0.59	5469508510	360161	26.38	15170	15410	15000	19700	10620	15160	15186.18	6.57	-40376	16373	15766	15293	14686	14213	16070	14990	93	4540	500	10000	10	1	18618260	2839	7.96	1.24	12	1.93	1916.00	12263.00	30821	20240318	-50.52	10073	20231031	51.39	30821	-50.52	20240318	12253	24.46	20240118	61500	-75.20	20240318	12610	20.94	20240805	4.39	N	083450	500	93 억	1222844	N	N	0	N	N
51	20240913	150628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15250	90	2	0.59	5233670210	344685	25.24	15170	15410	15000	19700	10620	15160	15183.92	6.57	-40539	16373	15766	15293	14686	14213	16070	14990	93	4540	500	10000	10	1	18618260	2839	7.96	1.24	12	1.85	1916.00	12263.00	30821	20240318	-50.52	10073	20231031	51.39	30821	-50.52	20240318	12253	24.46	20240118	61500	-75.20	20240318	12610	20.94	20240805	4.39	N	083450	500	93 억	1222844	N	N	0	N	N
52	20240913	140631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15120	-40	5	-0.26	4449366980	293419	21.49	15170	15400	15000	19700	10620	15160	15163.87	6.57	-44334	16373	15766	15293	14686	14213	16070	14990	93	4540	500	10000	10	1	18618260	2815	7.89	1.23	12	1.58	1916.00	12263.00	30821	20240318	-50.94	10073	20231031	50.10	30821	-50.94	20240318	12253	23.40	20240118	61500	-75.41	20240318	12610	19.90	20240805	4.39	N	083450	500	93 억	1222844	N	N	0	N	N
53	20240913	130628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15110	-50	5	-0.33	3929691710	259173	18.98	15170	15400	15000	19700	10620	15160	15162.43	6.57	-42456	16373	15766	15293	14686	14213	16070	14990	93	4540	500	10000	10	1	18618260	2813	7.89	1.23	12	1.39	1916.00	12263.00	30821	20240318	-50.97	10073	20231031	50.00	30821	-50.97	20240318	12253	23.32	20240118	61500	-75.43	20240318	12610	19.83	20240805	4.39	N	083450	500	93 억	1222844	N	N	0	N	N
54	20240913	120628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15140	-20	5	-0.13	3613719440	238278	17.45	15170	15400	15000	19700	10620	15160	15165.98	6.57	-39165	16373	15766	15293	14686	14213	16070	14990	93	4540	500	10000	10	1	18618260	2819	7.90	1.23	12	1.28	1916.00	12263.00	30821	20240318	-50.88	10073	20231031	50.30	30821	-50.88	20240318	12253	23.56	20240118	61500	-75.38	20240318	12610	20.06	20240805	4.39	N	083450	500	93 억	1222844	N	N	0	N	N
55	20240913	110628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15120	-40	5	-0.26	2973721820	195824	14.34	15170	15400	15030	19700	10620	15160	15185.69	6.57	-29017	16373	15766	15293	14686	14213	16070	14990	93	4540	500	10000	10	1	18618260	2815	7.89	1.23	12	1.05	1916.00	12263.00	30821	20240318	-50.94	10073	20231031	50.10	30821	-50.94	20240318	12253	23.40	20240118	61500	-75.41	20240318	12610	19.90	20240805	4.39	N	083450	500	93 억	1222844	N	N	0	N	N
56	20240913	100630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15170	10	2	0.07	2271937700	149469	10.95	15170	15400	15030	19700	10620	15160	15200.06	6.57	-23638	16373	15766	15293	14686	14213	16070	14990	93	4540	500	10000	10	1	18618260	2824	7.92	1.24	12	0.80	1916.00	12263.00	30821	20240318	-50.78	10073	20231031	50.60	30821	-50.78	20240318	12253	23.81	20240118	61500	-75.33	20240318	12610	20.30	20240805	4.39	N	083450	500	93 억	1222844	N	N	0	N	N
57	20240913	090632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15110	-50	5	-0.33	600675160	39726	2.91	15170	15180	15030	19700	10620	15160	15120.45	6.57	-11129	16373	15766	15293	14686	14213	16070	14990	93	4540	500	10000	10	1	18618260	2813	7.89	1.23	12	0.21	1916.00	12263.00	30821	20240318	-50.97	10073	20231031	50.00	30821	-50.97	20240318	12253	23.32	20240118	61500	-75.43	20240318	12610	19.83	20240805	4.39	N	083450	500	93 억	1222844	N	N	0	N	N
58	20240912	160621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15160	920	2	6.46	20868176670	1358468	475.32	15000	15900	14820	18510	9970	14240	15362.19	6.62	1955	14700	14470	14240	14010	13780	14585	14125	93	4270	500	9390	10	1	18618260	2823	7.91	1.24	12	7.30	1916.00	12263.00	30821	20240318	-50.81	10073	20231031	50.50	30821	-50.81	20240318	12253	23.72	20240118	61500	-75.35	20240318	12610	20.22	20240805	4.41	N	083450	500	93 억	1232575	N	N	0	N	N
59	20240912	150626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15180	940	2	6.60	20520356960	1335535	467.30	15000	15900	14820	18510	9970	14240	15365.28	6.62	5051	14700	14470	14240	14010	13780	14585	14125	93	4270	500	9390	10	1	18618260	2826	7.92	1.24	12	7.17	1916.00	12263.00	30821	20240318	-50.75	10073	20231031	50.70	30821	-50.75	20240318	12253	23.89	20240118	61500	-75.32	20240318	12610	20.38	20240805	4.41	N	083450	500	93 억	1232575	N	N	0	N	N
60	20240912	140629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15270	1030	2	7.23	19336527880	1257695	440.06	15000	15900	14820	18510	9970	14240	15374.99	6.62	9063	14700	14470	14240	14010	13780	14585	14125	93	4270	500	9390	10	1	18618260	2843	7.97	1.25	12	6.76	1916.00	12263.00	30821	20240318	-50.46	10073	20231031	51.59	30821	-50.46	20240318	12253	24.62	20240118	61500	-75.17	20240318	12610	21.09	20240805	4.41	N	083450	500	93 억	1232575	N	N	0	N	N
61	20240912	130626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	1270	2	8.92	17733234170	1153428	403.58	15000	15900	14820	18510	9970	14240	15374.83	6.62	-10729	14700	14470	14240	14010	13780	14585	14125	93	4270	500	9390	10	1	18618260	2888	8.09	1.26	12	6.20	1916.00	12263.00	30821	20240318	-49.68	10073	20231031	53.98	30821	-49.68	20240318	12253	26.58	20240118	61500	-74.78	20240318	12610	23.00	20240805	4.41	N	083450	500	93 억	1232575	N	N	0	N	N
62	20240912	120625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	1240	2	8.71	17049187370	1109200	388.10	15000	15900	14820	18510	9970	14240	15371.17	6.62	-10849	14700	14470	14240	14010	13780	14585	14125	93	4270	500	9390	10	1	18618260	2882	8.08	1.26	12	5.96	1916.00	12263.00	30821	20240318	-49.77	10073	20231031	53.68	30821	-49.77	20240318	12253	26.34	20240118	61500	-74.83	20240318	12610	22.76	20240805	4.41	N	083450	500	93 억	1232575	N	N	0	N	N
63	20240912	110623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15310	1070	2	7.51	10487177990	687704	240.63	15000	15900	14820	18510	9970	14240	15250.23	6.62	-25738	14700	14470	14240	14010	13780	14585	14125	93	4270	500	9390	10	1	18618260	2850	7.99	1.25	12	3.69	1916.00	12263.00	30821	20240318	-50.33	10073	20231031	51.99	30821	-50.33	20240318	12253	24.95	20240118	61500	-75.11	20240318	12610	21.41	20240805	4.41	N	083450	500	93 억	1232575	N	N	0	N	N
64	20240912	100624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15180	940	2	6.60	8858181730	580794	203.22	15000	15900	14820	18510	9970	14240	15252.65	6.62	-26573	14700	14470	14240	14010	13780	14585	14125	93	4270	500	9390	10	1	18618260	2826	7.92	1.24	12	3.12	1916.00	12263.00	30821	20240318	-50.75	10073	20231031	50.70	30821	-50.75	20240318	12253	23.89	20240118	61500	-75.32	20240318	12610	20.38	20240805	4.41	N	083450	500	93 억	1232575	N	N	0	N	N
65	20240912	090625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15210	970	2	6.81	1791431560	119403	41.78	15000	15210	14820	18510	9970	14240	15006.18	6.62	-6372	14700	14470	14240	14010	13780	14585	14125	93	4270	500	9390	10	1	18618260	2832	7.94	1.24	12	0.64	1916.00	12263.00	30821	20240318	-50.65	10073	20231031	51.00	30821	-50.65	20240318	12253	24.13	20240118	61500	-75.27	20240318	12610	20.62	20240805	4.41	N	083450	500	93 억	1232575	N	N	0	N	N
66	20240911	160611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14240	220	2	1.57	3885627620	273634	102.46	14070	14470	14010	18220	9820	14020	14200.02	6.54	13152	14860	14440	14220	13800	13580	14330	13690	93	4200	500	9250	10	1	18618260	2651	7.43	1.16	12	1.47	1916.00	12263.00	30821	20240318	-53.80	10073	20231031	41.37	30821	-53.80	20240318	12253	16.22	20240118	61500	-76.85	20240318	12610	12.93	20240805	4.48	N	083450	500	93 억	1216819	N	N	0	N	N
67	20240911	150616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14220	200	2	1.43	3645296180	256781	96.15	14070	14470	14010	18220	9820	14020	14196.13	6.54	12914	14860	14440	14220	13800	13580	14330	13690	93	4200	500	9250	10	1	18618260	2648	7.42	1.16	12	1.38	1916.00	12263.00	30821	20240318	-53.86	10073	20231031	41.17	30821	-53.86	20240318	12253	16.05	20240118	61500	-76.88	20240318	12610	12.77	20240805	4.48	N	083450	500	93 억	1216819	N	N	0	N	N
68	20240911	140615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14170	150	2	1.07	2967278560	208886	78.21	14070	14470	14010	18220	9820	14020	14205.25	6.54	1933	14860	14440	14220	13800	13580	14330	13690	93	4200	500	9250	10	1	18618260	2638	7.40	1.16	12	1.12	1916.00	12263.00	30821	20240318	-54.02	10073	20231031	40.67	30821	-54.02	20240318	12253	15.65	20240118	61500	-76.96	20240318	12610	12.37	20240805	4.48	N	083450	500	93 억	1216819	N	N	0	N	N
69	20240911	130615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14180	160	2	1.14	2678562830	188504	70.58	14070	14470	14010	18220	9820	14020	14209.58	6.54	-2949	14860	14440	14220	13800	13580	14330	13690	93	4200	500	9250	10	1	18618260	2640	7.40	1.16	12	1.01	1916.00	12263.00	30821	20240318	-53.99	10073	20231031	40.77	30821	-53.99	20240318	12253	15.73	20240118	61500	-76.94	20240318	12610	12.45	20240805	4.48	N	083450	500	93 억	1216819	N	N	0	N	N
70	20240911	120618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14230	210	2	1.50	2295546150	161509	60.48	14070	14470	14010	18220	9820	14020	14213.12	6.54	-8345	14860	14440	14220	13800	13580	14330	13690	93	4200	500	9250	10	1	18618260	2649	7.43	1.16	12	0.87	1916.00	12263.00	30821	20240318	-53.83	10073	20231031	41.27	30821	-53.83	20240318	12253	16.13	20240118	61500	-76.86	20240318	12610	12.85	20240805	4.48	N	083450	500	93 억	1216819	N	N	0	N	N
71	20240911	110609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14170	150	2	1.07	1957686680	137707	51.56	14070	14470	14010	18220	9820	14020	14216.32	6.54	-15148	14860	14440	14220	13800	13580	14330	13690	93	4200	500	9250	10	1	18618260	2638	7.40	1.16	12	0.74	1916.00	12263.00	30821	20240318	-54.02	10073	20231031	40.67	30821	-54.02	20240318	12253	15.65	20240118	61500	-76.96	20240318	12610	12.37	20240805	4.48	N	083450	500	93 억	1216819	N	N	0	N	N
72	20240911	100610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14180	160	2	1.14	1414809570	99459	37.24	14070	14470	14010	18220	9820	14020	14225.05	6.54	-14151	14860	14440	14220	13800	13580	14330	13690	93	4200	500	9250	10	1	18618260	2640	7.40	1.16	12	0.53	1916.00	12263.00	30821	20240318	-53.99	10073	20231031	40.77	30821	-53.99	20240318	12253	15.73	20240118	61500	-76.94	20240318	12610	12.45	20240805	4.48	N	083450	500	93 억	1216819	N	N	0	N	N
73	20240911	090620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14130	110	2	0.78	160265000	11300	4.23	14070	14250	14070	18220	9820	14020	14182.74	6.54	-1191	14860	14440	14220	13800	13580	14330	13690	93	4200	500	9250	10	1	18618260	2631	7.37	1.15	12	0.06	1916.00	12263.00	30821	20240318	-54.15	10073	20231031	40.28	30821	-54.15	20240318	12253	15.32	20240118	61500	-77.02	20240318	12610	12.05	20240805	4.48	N	083450	500	93 억	1216819	N	N	0	N	N
74	20240910	160613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	-480	5	-3.31	3747768360	263800	58.64	14600	14640	14000	18850	10150	14500	14207.75	6.67	-29585	15320	14910	14130	13720	12940	15115	13925	93	4350	500	9570	10	1	18618260	2610	7.32	1.14	12	1.42	1916.00	12263.00	30821	20240318	-54.51	10073	20231031	39.18	30821	-54.51	20240318	12253	14.42	20240118	61500	-77.20	20240318	12610	11.18	20240805	4.64	N	083450	500	93 억	1242699	N	N	0	N	N
75	20240910	150617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14050	-450	5	-3.10	3588283950	252442	56.12	14600	14640	14000	18850	10150	14500	14214.29	6.67	-29100	15320	14910	14130	13720	12940	15115	13925	93	4350	500	9570	10	1	18618260	2616	7.33	1.15	12	1.36	1916.00	12263.00	30821	20240318	-54.41	10073	20231031	39.48	30821	-54.41	20240318	12253	14.67	20240118	61500	-77.15	20240318	12610	11.42	20240805	4.64	N	083450	500	93 억	1242699	N	N	0	N	N
76	20240910	140613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14080	-420	5	-2.90	3193248230	224398	49.88	14600	14640	14000	18850	10150	14500	14230.29	6.67	-28246	15320	14910	14130	13720	12940	15115	13925	93	4350	500	9570	10	1	18618260	2621	7.35	1.15	12	1.21	1916.00	12263.00	30821	20240318	-54.32	10073	20231031	39.78	30821	-54.32	20240318	12253	14.91	20240118	61500	-77.11	20240318	12610	11.66	20240805	4.64	N	083450	500	93 억	1242699	N	N	0	N	N
77	20240910	130613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14090	-410	5	-2.83	2661653990	186549	41.47	14600	14640	14090	18850	10150	14500	14267.85	6.67	-27192	15320	14910	14130	13720	12940	15115	13925	93	4350	500	9570	10	1	18618260	2623	7.35	1.15	12	1.00	1916.00	12263.00	30821	20240318	-54.28	10073	20231031	39.88	30821	-54.28	20240318	12253	14.99	20240118	61500	-77.09	20240318	12610	11.74	20240805	4.64	N	083450	500	93 억	1242699	N	N	0	N	N
78	20240910	120612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14140	-360	5	-2.48	2343387660	164019	36.46	14600	14640	14090	18850	10150	14500	14287.29	6.67	-30287	15320	14910	14130	13720	12940	15115	13925	93	4350	500	9570	10	1	18618260	2633	7.38	1.15	12	0.88	1916.00	12263.00	30821	20240318	-54.12	10073	20231031	40.38	30821	-54.12	20240318	12253	15.40	20240118	61500	-77.01	20240318	12610	12.13	20240805	4.64	N	083450	500	93 억	1242699	N	N	0	N	N
79	20240910	110611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14150	-350	5	-2.41	1936507480	135225	30.06	14600	14640	14140	18850	10150	14500	14320.63	6.67	-35692	15320	14910	14130	13720	12940	15115	13925	93	4350	500	9570	10	1	18618260	2634	7.39	1.15	12	0.73	1916.00	12263.00	30821	20240318	-54.09	10073	20231031	40.47	30821	-54.09	20240318	12253	15.48	20240118	61500	-76.99	20240318	12610	12.21	20240805	4.64	N	083450	500	93 억	1242699	N	N	0	N	N
80	20240910	100615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14240	-260	5	-1.79	1405884590	97881	21.76	14600	14640	14240	18850	10150	14500	14363.20	6.67	-24311	15320	14910	14130	13720	12940	15115	13925	93	4350	500	9570	10	1	18618260	2651	7.43	1.16	12	0.53	1916.00	12263.00	30821	20240318	-53.80	10073	20231031	41.37	30821	-53.80	20240318	12253	16.22	20240118	61500	-76.85	20240318	12610	12.93	20240805	4.64	N	083450	500	93 억	1242699	N	N	0	N	N
81	20240910	090613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14330	-170	5	-1.17	325495560	22521	5.01	14600	14640	14300	18850	10150	14500	14452.98	6.67	-6036	15320	14910	14130	13720	12940	15115	13925	93	4350	500	9570	10	1	18618260	2668	7.48	1.17	12	0.12	1916.00	12263.00	30821	20240318	-53.51	10073	20231031	42.26	30821	-53.51	20240318	12253	16.95	20240118	61500	-76.70	20240318	12610	13.64	20240805	4.64	N	083450	500	93 억	1242699	N	N	0	N	N
82	20240909	160601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	730	2	5.30	6246200600	445745	79.43	13370	14540	13350	17900	9640	13770	14011.52	6.28	65234	14956	14362	14056	13462	13156	14210	13310	93	4130	500	9080	10	1	18618260	2700	7.57	1.18	12	2.39	1916.00	12263.00	30821	20240318	-52.95	10073	20231031	43.95	30821	-52.95	20240318	12253	18.34	20240118	61500	-76.42	20240318	12610	14.99	20240805	4.89	N	083450	500	93 억	1168546	N	N	0	N	N
83	20240909	150604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	730	2	5.30	5999277610	428717	76.39	13370	14540	13350	17900	9640	13770	13993.56	6.28	58894	14956	14362	14056	13462	13156	14210	13310	93	4130	500	9080	10	1	18618260	2700	7.57	1.18	12	2.30	1916.00	12263.00	30821	20240318	-52.95	10073	20231031	43.95	30821	-52.95	20240318	12253	18.34	20240118	61500	-76.42	20240318	12610	14.99	20240805	4.89	N	083450	500	93 억	1168546	N	N	0	N	N
84	20240909	140609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14470	700	2	5.08	5149851020	370107	65.95	13370	14500	13350	17900	9640	13770	13914.49	6.28	45332	14956	14362	14056	13462	13156	14210	13310	93	4130	500	9080	10	1	18618260	2694	7.55	1.18	12	1.99	1916.00	12263.00	30821	20240318	-53.05	10073	20231031	43.65	30821	-53.05	20240318	12253	18.09	20240118	61500	-76.47	20240318	12610	14.75	20240805	4.89	N	083450	500	93 억	1168546	N	N	0	N	N
85	20240909	130606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14300	530	2	3.85	4600414540	331938	59.15	13370	14350	13350	17900	9640	13770	13859.26	6.28	40734	14956	14362	14056	13462	13156	14210	13310	93	4130	500	9080	10	1	18618260	2662	7.46	1.17	12	1.78	1916.00	12263.00	30821	20240318	-53.60	10073	20231031	41.96	30821	-53.60	20240318	12253	16.71	20240118	61500	-76.75	20240318	12610	13.40	20240805	4.89	N	083450	500	93 억	1168546	N	N	0	N	N
86	20240909	120603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14220	450	2	3.27	3992353390	289335	51.56	13370	14230	13350	17900	9640	13770	13798.38	6.28	36393	14956	14362	14056	13462	13156	14210	13310	93	4130	500	9080	10	1	18618260	2648	7.42	1.16	12	1.55	1916.00	12263.00	30821	20240318	-53.86	10073	20231031	41.17	30821	-53.86	20240318	12253	16.05	20240118	61500	-76.88	20240318	12610	12.77	20240805	4.89	N	083450	500	93 억	1168546	N	N	0	N	N
87	20240909	110603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	340	2	2.47	3571271370	259607	46.26	13370	14170	13350	17900	9640	13770	13756.45	6.28	34803	14956	14362	14056	13462	13156	14210	13310	93	4130	500	9080	10	1	18618260	2627	7.36	1.15	12	1.39	1916.00	12263.00	30821	20240318	-54.22	10073	20231031	40.08	30821	-54.22	20240318	12253	15.16	20240118	61500	-77.06	20240318	12610	11.90	20240805	4.89	N	083450	500	93 억	1168546	N	N	0	N	N
88	20240909	100608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13910	140	2	1.02	2929553420	213809	38.10	13370	14050	13350	17900	9640	13770	13701.73	6.28	28828	14956	14362	14056	13462	13156	14210	13310	93	4130	500	9080	10	1	18618260	2590	7.26	1.13	12	1.15	1916.00	12263.00	30821	20240318	-54.87	10073	20231031	38.09	30821	-54.87	20240318	12253	13.52	20240118	61500	-77.38	20240318	12610	10.31	20240805	4.89	N	083450	500	93 억	1168546	N	N	0	N	N
89	20240909	090602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	-320	5	-2.32	754054860	56177	10.01	13370	13550	13350	17900	9640	13770	13422.83	6.28	13220	14956	14362	14056	13462	13156	14210	13310	93	4130	500	9080	10	1	18618260	2504	7.02	1.10	12	0.30	1916.00	12263.00	30821	20240318	-56.36	10073	20231031	33.53	30821	-56.36	20240318	12253	9.77	20240118	61500	-78.13	20240318	12610	6.66	20240805	4.89	N	083450	500	93 억	1168546	N	N	0	N	N
90	20240906	160555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13770	-820	5	-5.62	7739526270	552648	117.67	14520	14650	13750	18960	10220	14590	14001.35	6.27	-8563	15670	15130	14760	14220	13850	14945	14035	93	4370	500	9620	10	1	18618260	2564	7.19	1.12	12	2.97	1916.00	12263.00	30821	20240318	-55.32	10073	20231031	36.70	30821	-55.32	20240318	12253	12.38	20240118	61500	-77.61	20240318	12610	9.20	20240805	5.17	N	083450	500	93 억	1166460	N	N	0	N	N
91	20240906	150604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13830	-760	5	-5.21	7324823150	522581	111.26	14520	14650	13750	18960	10220	14590	14012.70	6.27	-19011	15670	15130	14760	14220	13850	14945	14035	93	4370	500	9620	10	1	18618260	2575	7.22	1.13	12	2.81	1916.00	12263.00	30821	20240318	-55.13	10073	20231031	37.30	30821	-55.13	20240318	12253	12.87	20240118	61500	-77.51	20240318	12610	9.67	20240805	5.17	N	083450	500	93 억	1166460	N	N	0	N	N
92	20240906	140607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-740	5	-5.07	6352206630	452180	96.27	14520	14650	13780	18960	10220	14590	14043.67	6.27	-30668	15670	15130	14760	14220	13850	14945	14035	93	4370	500	9620	10	1	18618260	2579	7.23	1.13	12	2.43	1916.00	12263.00	30821	20240318	-55.06	10073	20231031	37.50	30821	-55.06	20240318	12253	13.03	20240118	61500	-77.48	20240318	12610	9.83	20240805	5.17	N	083450	500	93 억	1166460	N	N	0	N	N
93	20240906	130603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	-790	5	-5.41	5785037990	411231	87.56	14520	14650	13780	18960	10220	14590	14063.06	6.27	-31643	15670	15130	14760	14220	13850	14945	14035	93	4370	500	9620	10	1	18618260	2569	7.20	1.13	12	2.21	1916.00	12263.00	30821	20240318	-55.23	10073	20231031	37.00	30821	-55.23	20240318	12253	12.63	20240118	61500	-77.56	20240318	12610	9.44	20240805	5.17	N	083450	500	93 억	1166460	N	N	0	N	N
94	20240906	120605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13870	-720	5	-4.93	5185086030	367902	78.33	14520	14650	13780	18960	10220	14590	14088.82	6.27	-28367	15670	15130	14760	14220	13850	14945	14035	93	4370	500	9620	10	1	18618260	2582	7.24	1.13	12	1.98	1916.00	12263.00	30821	20240318	-55.00	10073	20231031	37.69	30821	-55.00	20240318	12253	13.20	20240118	61500	-77.45	20240318	12610	9.99	20240805	5.17	N	083450	500	93 억	1166460	N	N	0	N	N
95	20240906	110607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13980	-610	5	-4.18	4499901170	318461	67.80	14520	14650	13780	18960	10220	14590	14124.96	6.27	-7278	15670	15130	14760	14220	13850	14945	14035	93	4370	500	9620	10	1	18618260	2603	7.30	1.14	12	1.71	1916.00	12263.00	30821	20240318	-54.64	10073	20231031	38.79	30821	-54.64	20240318	12253	14.09	20240118	61500	-77.27	20240318	12610	10.86	20240805	5.17	N	083450	500	93 억	1166460	N	N	0	N	N
96	20240906	100601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	-710	5	-4.87	3177759000	223241	47.53	14520	14650	13880	18960	10220	14590	14228.91	6.27	-18960	15670	15130	14760	14220	13850	14945	14035	93	4370	500	9620	10	1	18618260	2584	7.24	1.13	12	1.20	1916.00	12263.00	30821	20240318	-54.97	10073	20231031	37.79	30821	-54.97	20240318	12253	13.28	20240118	61500	-77.43	20240318	12610	10.07	20240805	5.17	N	083450	500	93 억	1166460	N	N	0	N	N
97	20240906	090605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14630	40	2	0.27	469962760	32327	6.88	14520	14640	14400	18960	10220	14590	14531.33	6.27	-5364	15670	15130	14760	14220	13850	14945	14035	93	4370	500	9620	10	1	18618260	2724	7.64	1.19	12	0.17	1916.00	12263.00	30821	20240318	-52.53	10073	20231031	45.24	30821	-52.53	20240318	12253	19.40	20240118	61500	-76.21	20240318	12610	16.02	20240805	5.17	N	083450	500	93 억	1166460	N	N	0	N	N
98	20240905	160555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14590	-450	5	-2.99	6798393390	460304	75.78	15090	15300	14390	19550	10530	15040	14769.53	5.87	46884	15560	15300	14950	14690	14340	15430	14820	93	4510	500	9920	10	1	18618260	2716	7.61	1.19	12	2.47	1916.00	12263.00	30821	20240318	-52.66	10073	20231031	44.84	30821	-52.66	20240318	12253	19.07	20240118	61500	-76.28	20240318	12610	15.70	20240805	5.08	N	083450	500	93 억	1092652	N	N	0	N	N
99	20240905	150603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14600	-440	5	-2.93	6452480950	436618	71.88	15090	15300	14390	19550	10530	15040	14778.31	5.87	44685	15560	15300	14950	14690	14340	15430	14820	93	4510	500	9920	10	1	18618260	2718	7.62	1.19	12	2.35	1916.00	12263.00	30821	20240318	-52.63	10073	20231031	44.94	30821	-52.63	20240318	12253	19.15	20240118	61500	-76.26	20240318	12610	15.78	20240805	5.08	N	083450	500	93 억	1092652	N	N	0	N	N
100	20240905	140600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14430	-610	5	-4.06	5466032670	368677	60.70	15090	15300	14420	19550	10530	15040	14826.07	5.87	22324	15560	15300	14950	14690	14340	15430	14820	93	4510	500	9920	10	1	18618260	2687	7.53	1.18	12	1.98	1916.00	12263.00	30821	20240318	-53.18	10073	20231031	43.25	30821	-53.18	20240318	12253	17.77	20240118	61500	-76.54	20240318	12610	14.43	20240805	5.08	N	083450	500	93 억	1092652	N	N	0	N	N
101	20240905	130603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14510	-530	5	-3.52	4608314540	309485	50.95	15090	15300	14470	19550	10530	15040	14890.26	5.87	6076	15560	15300	14950	14690	14340	15430	14820	93	4510	500	9920	10	1	18618260	2702	7.57	1.18	12	1.66	1916.00	12263.00	30821	20240318	-52.92	10073	20231031	44.05	30821	-52.92	20240318	12253	18.42	20240118	61500	-76.41	20240318	12610	15.07	20240805	5.08	N	083450	500	93 억	1092652	N	N	0	N	N
102	20240905	120600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14770	-270	5	-1.80	3316068950	220846	36.36	15090	15300	14700	19550	10530	15040	15015.30	5.87	-12295	15560	15300	14950	14690	14340	15430	14820	93	4510	500	9920	10	1	18618260	2750	7.71	1.20	12	1.19	1916.00	12263.00	30821	20240318	-52.08	10073	20231031	46.63	30821	-52.08	20240318	12253	20.54	20240118	61500	-75.98	20240318	12610	17.13	20240805	5.08	N	083450	500	93 억	1092652	N	N	0	N	N
103	20240905	110558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14870	-170	5	-1.13	2478573860	164178	27.03	15090	15300	14870	19550	10530	15040	15096.87	5.87	-20732	15560	15300	14950	14690	14340	15430	14820	93	4510	500	9920	10	1	18618260	2769	7.76	1.21	12	0.88	1916.00	12263.00	30821	20240318	-51.75	10073	20231031	47.62	30821	-51.75	20240318	12253	21.36	20240118	61500	-75.82	20240318	12610	17.92	20240805	5.08	N	083450	500	93 억	1092652	N	N	0	N	N
104	20240905	100558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15130	90	2	0.60	1397777880	92104	15.16	15090	15300	14990	19550	10530	15040	15176.10	5.87	-3874	15560	15300	14950	14690	14340	15430	14820	93	4510	500	9920	10	1	18618260	2817	7.90	1.23	12	0.49	1916.00	12263.00	30821	20240318	-50.91	10073	20231031	50.20	30821	-50.91	20240318	12253	23.48	20240118	61500	-75.40	20240318	12610	19.98	20240805	5.08	N	083450	500	93 억	1092652	N	N	0	N	N
105	20240905	090603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15090	50	2	0.33	172107560	11351	1.87	15090	15270	15090	19550	10530	15040	15162.43	5.87	-3033	15560	15300	14950	14690	14340	15430	14820	93	4510	500	9920	10	1	18618260	2809	7.88	1.23	12	0.06	1916.00	12263.00	30821	20240318	-51.04	10073	20231031	49.81	30821	-51.04	20240318	12253	23.15	20240118	61500	-75.46	20240318	12610	19.67	20240805	5.08	N	083450	500	93 억	1092652	N	N	0	N	N
106	20240904	160549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15040	-760	5	-4.81	8984330810	599301	92.98	14710	15210	14600	20500	11060	15800	14991.25	5.20	123172	17133	16466	16133	15466	15133	16300	15300	93	4700	500	10420	10	1	18618260	2800	7.85	1.23	12	3.22	1916.00	12263.00	30821	20240318	-51.20	10073	20231031	49.31	30821	-51.20	20240318	12253	22.75	20240118	61500	-75.54	20240318	12610	19.27	20240805	4.95	N	083450	500	93 억	968516	N	N	0	N	N
107	20240904	150554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15030	-770	5	-4.87	8633092300	575934	89.36	14710	15210	14600	20500	11060	15800	14989.73	5.20	117716	17133	16466	16133	15466	15133	16300	15300	93	4700	500	10420	10	1	18618260	2798	7.84	1.23	12	3.09	1916.00	12263.00	30821	20240318	-51.23	10073	20231031	49.21	30821	-51.23	20240318	12253	22.66	20240118	61500	-75.56	20240318	12610	19.19	20240805	4.95	N	083450	500	93 억	968516	N	N	0	N	N
108	20240904	140555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15000	-800	5	-5.06	7828183400	522199	81.02	14710	15210	14600	20500	11060	15800	14990.81	5.20	98737	17133	16466	16133	15466	15133	16300	15300	93	4700	500	10420	10	1	18618260	2793	7.83	1.22	12	2.80	1916.00	12263.00	30821	20240318	-51.33	10073	20231031	48.91	30821	-51.33	20240318	12253	22.42	20240118	61500	-75.61	20240318	12610	18.95	20240805	4.95	N	083450	500	93 억	968516	N	N	0	N	N
109	20240904	130555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15020	-780	5	-4.94	6842893140	456582	70.84	14710	15210	14600	20500	11060	15800	14987.22	5.20	87446	17133	16466	16133	15466	15133	16300	15300	93	4700	500	10420	10	1	18618260	2796	7.84	1.22	12	2.45	1916.00	12263.00	30821	20240318	-51.27	10073	20231031	49.11	30821	-51.27	20240318	12253	22.58	20240118	61500	-75.58	20240318	12610	19.11	20240805	4.95	N	083450	500	93 억	968516	N	N	0	N	N
110	20240904	120552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15090	-710	5	-4.49	5874768990	392360	60.87	14710	15210	14600	20500	11060	15800	14972.90	5.20	60971	17133	16466	16133	15466	15133	16300	15300	93	4700	500	10420	10	1	18618260	2809	7.88	1.23	12	2.11	1916.00	12263.00	30821	20240318	-51.04	10073	20231031	49.81	30821	-51.04	20240318	12253	23.15	20240118	61500	-75.46	20240318	12610	19.67	20240805	4.95	N	083450	500	93 억	968516	N	N	0	N	N
111	20240904	110551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	-790	5	-5.00	5345319510	357275	55.43	14710	15210	14600	20500	11060	15800	14961.36	5.20	56466	17133	16466	16133	15466	15133	16300	15300	93	4700	500	10420	10	1	18618260	2795	7.83	1.22	12	1.92	1916.00	12263.00	30821	20240318	-51.30	10073	20231031	49.01	30821	-51.30	20240318	12253	22.50	20240118	61500	-75.59	20240318	12610	19.03	20240805	4.95	N	083450	500	93 억	968516	N	N	0	N	N
112	20240904	100554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14990	-810	5	-5.13	4463291870	298722	46.35	14710	15160	14600	20500	11060	15800	14941.29	5.20	40093	17133	16466	16133	15466	15133	16300	15300	93	4700	500	10420	10	1	18618260	2791	7.82	1.22	12	1.60	1916.00	12263.00	30821	20240318	-51.36	10073	20231031	48.81	30821	-51.36	20240318	12253	22.34	20240118	61500	-75.63	20240318	12610	18.87	20240805	4.95	N	083450	500	93 억	968516	N	N	0	N	N
113	20240904	090553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15000	-800	5	-5.06	1445163460	97669	15.15	14710	15100	14600	20500	11060	15800	14796.54	5.20	29540	17133	16466	16133	15466	15133	16300	15300	93	4700	500	10420	10	1	18618260	2793	7.83	1.22	12	0.52	1916.00	12263.00	30821	20240318	-51.33	10073	20231031	48.91	30821	-51.33	20240318	12253	22.42	20240118	61500	-75.61	20240318	12610	18.95	20240805	4.95	N	083450	500	93 억	968516	N	N	0	N	N
114	20240903	160546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15800	-890	5	-5.33	10320081270	635452	144.80	16780	16800	15800	21650	11690	16690	16241.37	5.09	14645	17436	17062	16856	16482	16276	16960	16380	93	4960	500	11010	10	1	18618260	2942	8.25	1.29	12	3.41	1916.00	12263.00	30821	20240318	-48.74	10073	20231031	56.85	30821	-48.74	20240318	12253	28.95	20240118	61500	-74.31	20240318	12610	25.30	20240805	4.84	N	083450	500	93 억	947641	N	N	0	N	N
115	20240903	150550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15860	-830	5	-4.97	9629639870	591830	134.86	16780	16800	15800	21650	11690	16690	16270.84	5.09	6332	17436	17062	16856	16482	16276	16960	16380	93	4960	500	11010	10	1	18618260	2953	8.28	1.29	12	3.18	1916.00	12263.00	30821	20240318	-48.54	10073	20231031	57.45	30821	-48.54	20240318	12253	29.44	20240118	61500	-74.21	20240318	12610	25.77	20240805	4.84	N	083450	500	93 억	947641	N	N	0	N	N
116	20240903	140552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15830	-860	5	-5.15	8502811400	520953	118.71	16780	16800	15800	21650	11690	16690	16321.54	5.09	-3055	17436	17062	16856	16482	16276	16960	16380	93	4960	500	11010	10	1	18618260	2947	8.26	1.29	12	2.80	1916.00	12263.00	30821	20240318	-48.64	10073	20231031	57.15	30821	-48.64	20240318	12253	29.19	20240118	61500	-74.26	20240318	12610	25.54	20240805	4.84	N	083450	500	93 억	947641	N	N	0	N	N
117	20240903	130551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16030	-660	5	-3.95	7081895080	431729	98.38	16780	16800	15910	21650	11690	16690	16403.46	5.09	3183	17436	17062	16856	16482	16276	16960	16380	93	4960	500	11010	10	1	18618260	2985	8.37	1.31	12	2.32	1916.00	12263.00	30821	20240318	-47.99	10073	20231031	59.14	30821	-47.99	20240318	12253	30.83	20240118	61500	-73.93	20240318	12610	27.12	20240805	4.84	N	083450	500	93 억	947641	N	N	0	N	N
118	20240903	120544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16420	-270	5	-1.62	4379378160	264240	60.21	16780	16800	16400	21650	11690	16690	16573.42	5.09	1021	17436	17062	16856	16482	16276	16960	16380	93	4960	500	11010	10	1	18618260	3057	8.57	1.34	12	1.42	1916.00	12263.00	30821	20240318	-46.72	10073	20231031	63.01	30821	-46.72	20240318	12253	34.01	20240118	61500	-73.30	20240318	12610	30.21	20240805	4.84	N	083450	500	93 억	947641	N	N	0	N	N
119	20240903	110542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16470	-220	5	-1.32	3664816800	220795	50.31	16780	16800	16450	21650	11690	16690	16598.21	5.09	7795	17436	17062	16856	16482	16276	16960	16380	93	4960	500	11010	10	1	18618260	3066	8.60	1.34	12	1.19	1916.00	12263.00	30821	20240318	-46.56	10073	20231031	63.51	30821	-46.56	20240318	12253	34.42	20240118	61500	-73.22	20240318	12610	30.61	20240805	4.84	N	083450	500	93 억	947641	N	N	0	N	N
120	20240903	100542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16560	-130	5	-0.78	2092646870	125578	28.62	16780	16800	16560	21650	11690	16690	16664.09	5.09	1222	17436	17062	16856	16482	16276	16960	16380	93	4960	500	11010	10	1	18618260	3083	8.64	1.35	12	0.67	1916.00	12263.00	30821	20240318	-46.27	10073	20231031	64.40	30821	-46.27	20240318	12253	35.15	20240118	61500	-73.07	20240318	12610	31.32	20240805	4.84	N	083450	500	93 억	947641	N	N	0	N	N
121	20240903	090544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16660	-30	5	-0.18	356472940	21293	4.85	16780	16800	16660	21650	11690	16690	16741.70	5.09	-2358	17436	17062	16856	16482	16276	16960	16380	93	4960	500	11010	10	1	18618260	3102	8.70	1.36	12	0.11	1916.00	12263.00	30821	20240318	-45.95	10073	20231031	65.39	30821	-45.95	20240318	12253	35.97	20240118	61500	-72.91	20240318	12610	32.12	20240805	4.84	N	083450	500	93 억	947641	N	N	0	N	N
122	20240902	160539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16690	-200	5	-1.18	7326376330	434371	63.90	17040	17230	16650	21950	11830	16890	16866.84	5.09	-39821	17723	17306	16953	16536	16183	17130	16360	93	5060	500	11140	10	1	18618260	3107	8.71	1.36	12	2.33	1916.00	12263.00	30821	20240318	-45.85	10073	20231031	65.69	30821	-45.85	20240318	12253	36.21	20240118	61500	-72.86	20240318	12610	32.36	20240805	4.73	N	083450	500	93 억	947175	N	N	0	N	N
123	20240902	150548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16700	-190	5	-1.12	7088386160	420113	61.81	17040	17230	16650	21950	11830	16890	16872.57	5.09	-39170	17723	17306	16953	16536	16183	17130	16360	93	5060	500	11140	10	1	18618260	3109	8.72	1.36	12	2.26	1916.00	12263.00	30821	20240318	-45.82	10073	20231031	65.79	30821	-45.82	20240318	12253	36.29	20240118	61500	-72.85	20240318	12610	32.43	20240805	4.73	N	083450	500	93 억	947175	N	N	0	N	N
124	20240902	140546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16800	-90	5	-0.53	6548870830	387911	57.07	17040	17230	16650	21950	11830	16890	16882.40	5.09	-39978	17723	17306	16953	16536	16183	17130	16360	93	5060	500	11140	10	1	18618260	3128	8.77	1.37	12	2.08	1916.00	12263.00	30821	20240318	-45.49	10073	20231031	66.78	30821	-45.49	20240318	12253	37.11	20240118	61500	-72.68	20240318	12610	33.23	20240805	4.73	N	083450	500	93 억	947175	N	N	0	N	N
125	20240902	130543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16710	-180	5	-1.07	6034381820	357187	52.55	17040	17230	16650	21950	11830	16890	16894.18	5.09	-42351	17723	17306	16953	16536	16183	17130	16360	93	5060	500	11140	10	1	18618260	3111	8.72	1.36	12	1.92	1916.00	12263.00	30821	20240318	-45.78	10073	20231031	65.89	30821	-45.78	20240318	12253	36.37	20240118	61500	-72.83	20240318	12610	32.51	20240805	4.73	N	083450	500	93 억	947175	N	N	0	N	N
126	20240902	120546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16740	-150	5	-0.89	5617936220	332250	48.88	17040	17230	16650	21950	11830	16890	16908.77	5.09	-35311	17723	17306	16953	16536	16183	17130	16360	93	5060	500	11140	10	1	18618260	3117	8.74	1.37	12	1.78	1916.00	12263.00	30821	20240318	-45.69	10073	20231031	66.19	30821	-45.69	20240318	12253	36.62	20240118	61500	-72.78	20240318	12610	32.75	20240805	4.73	N	083450	500	93 억	947175	N	N	0	N	N
127	20240902	110541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16680	-210	5	-1.24	5019570990	296376	43.60	17040	17230	16660	21950	11830	16890	16936.51	5.09	-35096	17723	17306	16953	16536	16183	17130	16360	93	5060	500	11140	10	1	18618260	3106	8.71	1.36	12	1.59	1916.00	12263.00	30821	20240318	-45.88	10073	20231031	65.59	30821	-45.88	20240318	12253	36.13	20240118	61500	-72.88	20240318	12610	32.28	20240805	4.73	N	083450	500	93 억	947175	N	N	0	N	N
128	20240902	100540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16970	80	2	0.47	3633907450	214183	31.51	17040	17230	16660	21950	11830	16890	16966.40	5.09	-23327	17723	17306	16953	16536	16183	17130	16360	93	5060	500	11140	10	1	18618260	3160	8.86	1.38	12	1.15	1916.00	12263.00	30821	20240318	-44.94	10073	20231031	68.47	30821	-44.94	20240318	12253	38.50	20240118	61500	-72.41	20240318	12610	34.58	20240805	4.73	N	083450	500	93 억	947175	N	N	0	N	N
129	20240902	090536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16780	-110	5	-0.65	584455470	34487	5.07	17040	17070	16750	21950	11830	16890	16947.30	5.09	-12550	17723	17306	16953	16536	16183	17130	16360	93	5060	500	11140	10	1	18618260	3124	8.76	1.37	12	0.19	1916.00	12263.00	30821	20240318	-45.56	10073	20231031	66.58	30821	-45.56	20240318	12253	36.95	20240118	61500	-72.72	20240318	12610	33.07	20240805	4.73	N	083450	500	93 억	947175	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History