KissMeData/068790/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

54 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	160632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5770	-170	5	-2.86	136154930	23406	97.10	5930	5930	5740	7720	4160	5940	5817.10	3.55	-6657	6020	5980	5950	5910	5880	5965	5895	123	1780	500	4270	10	1	24573061	1418	7.00	0.44	12	0.10	824.00	13119.00	7380	20240326	-21.82	4700	20240805	22.77	7380	-21.82	20240326	4700	22.77	20240805	7380	-21.82	20240326	4700	22.77	20240805	1.39	N	068790	500	122 억	871653	N	N	3	N	N
3	20240930	150640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5740	-200	5	-3.37	133604650	22964	95.26	5930	5930	5740	7720	4160	5940	5818.00	3.55	-6599	6020	5980	5950	5910	5880	5965	5895	123	1780	500	4270	10	1	24573061	1410	6.97	0.44	12	0.09	824.00	13119.00	7380	20240326	-22.22	4700	20240805	22.13	7380	-22.22	20240326	4700	22.13	20240805	7380	-22.22	20240326	4700	22.13	20240805	1.39	N	068790	500	122 억	871653	N	N	2	N	N
4	20240930	140639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5800	-140	5	-2.36	92112800	15767	65.41	5930	5930	5780	7720	4160	5940	5842.13	3.55	-5727	6020	5980	5950	5910	5880	5965	5895	123	1780	500	4270	10	1	24573061	1425	7.04	0.44	12	0.06	824.00	13119.00	7380	20240326	-21.41	4700	20240805	23.40	7380	-21.41	20240326	4700	23.40	20240805	7380	-21.41	20240326	4700	23.40	20240805	1.39	N	068790	500	122 억	871653	N	N	2	N	N
5	20240930	130637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-90	5	-1.52	82492200	14116	58.56	5930	5930	5780	7720	4160	5940	5843.88	3.55	-5418	6020	5980	5950	5910	5880	5965	5895	123	1780	500	4270	10	1	24573061	1438	7.10	0.45	12	0.06	824.00	13119.00	7380	20240326	-20.73	4700	20240805	24.47	7380	-20.73	20240326	4700	24.47	20240805	7380	-20.73	20240326	4700	24.47	20240805	1.39	N	068790	500	122 억	871653	N	N	2	N	N
6	20240930	120633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5820	-120	5	-2.02	74094660	12678	52.59	5930	5930	5780	7720	4160	5940	5844.35	3.55	-4528	6020	5980	5950	5910	5880	5965	5895	123	1780	500	4270	10	1	24573061	1430	7.06	0.44	12	0.05	824.00	13119.00	7380	20240326	-21.14	4700	20240805	23.83	7380	-21.14	20240326	4700	23.83	20240805	7380	-21.14	20240326	4700	23.83	20240805	1.39	N	068790	500	122 억	871653	N	N	2	N	N
7	20240930	110632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5840	-100	5	-1.68	37917580	6452	26.77	5930	5930	5840	7720	4160	5940	5876.87	3.55	-2136	6020	5980	5950	5910	5880	5965	5895	123	1780	500	4270	10	1	24573061	1435	7.09	0.45	12	0.03	824.00	13119.00	7380	20240326	-20.87	4700	20240805	24.26	7380	-20.87	20240326	4700	24.26	20240805	7380	-20.87	20240326	4700	24.26	20240805	1.39	N	068790	500	122 억	871653	N	N	2	N	N
8	20240930	100630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5870	-70	5	-1.18	28005110	4758	19.74	5930	5930	5860	7720	4160	5940	5885.90	3.55	-853	6020	5980	5950	5910	5880	5965	5895	123	1780	500	4270	10	1	24573061	1442	7.12	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.46	4700	20240805	24.89	7380	-20.46	20240326	4700	24.89	20240805	7380	-20.46	20240326	4700	24.89	20240805	1.39	N	068790	500	122 억	871653	N	N	2	N	N
9	20240930	090607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	-20	5	-0.34	450670	76	0.32	5930	5930	5920	7720	4160	5940	5929.87	3.55	-5	6020	5980	5950	5910	5880	5965	5895	123	1780	500	4270	10	1	24573061	1455	7.18	0.45	12	0.00	824.00	13119.00	7380	20240326	-19.78	4700	20240805	25.96	7380	-19.78	20240326	4700	25.96	20240805	7380	-19.78	20240326	4700	25.96	20240805	1.39	N	068790	500	122 억	871653	N	N	2	N	N
10	20240927	160633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	-10	5	-0.17	143198670	24106	91.66	5970	5990	5920	7730	4170	5950	5940.37	3.55	-1642	6050	6000	5940	5890	5830	6025	5915	123	1780	500	4280	10	1	24573061	1460	7.21	0.45	12	0.10	824.00	13119.00	7380	20240326	-19.51	4700	20240805	26.38	7380	-19.51	20240326	4700	26.38	20240805	7380	-19.51	20240326	4700	26.38	20240805	1.43	N	068790	500	122 억	873295	N	N	2	N	N
11	20240927	150638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	-30	5	-0.50	139691720	23514	89.41	5970	5990	5920	7730	4170	5950	5940.79	3.55	-1981	6050	6000	5940	5890	5830	6025	5915	123	1780	500	4280	10	1	24573061	1455	7.18	0.45	12	0.10	824.00	13119.00	7380	20240326	-19.78	4700	20240805	25.96	7380	-19.78	20240326	4700	25.96	20240805	7380	-19.78	20240326	4700	25.96	20240805	1.43	N	068790	500	122 억	873295	N	N	4	N	N
12	20240927	140644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	0	3	0.00	123524040	20789	79.05	5970	5990	5920	7730	4170	5950	5941.80	3.55	-1911	6050	6000	5940	5890	5830	6025	5915	123	1780	500	4280	10	1	24573061	1462	7.22	0.45	12	0.08	824.00	13119.00	7380	20240326	-19.38	4700	20240805	26.60	7380	-19.38	20240326	4700	26.60	20240805	7380	-19.38	20240326	4700	26.60	20240805	1.43	N	068790	500	122 억	873295	N	N	4	N	N
13	20240927	130637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5940	-10	5	-0.17	112688490	18963	72.10	5970	5990	5920	7730	4170	5950	5942.55	3.55	-2421	6050	6000	5940	5890	5830	6025	5915	123	1780	500	4280	10	1	24573061	1460	7.21	0.45	12	0.08	824.00	13119.00	7380	20240326	-19.51	4700	20240805	26.38	7380	-19.51	20240326	4700	26.38	20240805	7380	-19.51	20240326	4700	26.38	20240805	1.43	N	068790	500	122 억	873295	N	N	4	N	N
14	20240927	120634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5960	10	2	0.17	106462890	17916	68.12	5970	5990	5920	7730	4170	5950	5942.34	3.55	-2570	6050	6000	5940	5890	5830	6025	5915	123	1780	500	4280	10	1	24573061	1465	7.23	0.45	12	0.07	824.00	13119.00	7380	20240326	-19.24	4700	20240805	26.81	7380	-19.24	20240326	4700	26.81	20240805	7380	-19.24	20240326	4700	26.81	20240805	1.43	N	068790	500	122 억	873295	N	N	4	N	N
15	20240927	110636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	0	3	0.00	80234440	13507	51.36	5970	5990	5920	7730	4170	5950	5940.21	3.55	-236	6050	6000	5940	5890	5830	6025	5915	123	1780	500	4280	10	1	24573061	1462	7.22	0.45	12	0.05	824.00	13119.00	7380	20240326	-19.38	4700	20240805	26.60	7380	-19.38	20240326	4700	26.60	20240805	7380	-19.38	20240326	4700	26.60	20240805	1.43	N	068790	500	122 억	873295	N	N	4	N	N
16	20240927	100636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5970	20	2	0.34	5505610	922	3.51	5970	5990	5950	7730	4170	5950	5971.38	3.55	89	6050	6000	5940	5890	5830	6025	5915	123	1780	500	4280	10	1	24573061	1467	7.25	0.46	12	0.00	824.00	13119.00	7380	20240326	-19.11	4700	20240805	27.02	7380	-19.11	20240326	4700	27.02	20240805	7380	-19.11	20240326	4700	27.02	20240805	1.43	N	068790	500	122 억	873295	N	N	4	N	N
17	20240927	090637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5970	20	2	0.34	423470	71	0.27	5970	5970	5950	7730	4170	5950	5964.37	3.55	-7	6050	6000	5940	5890	5830	6025	5915	123	1780	500	4280	10	1	24573061	1467	7.25	0.46	12	0.00	824.00	13119.00	7380	20240326	-19.11	4700	20240805	27.02	7380	-19.11	20240326	4700	27.02	20240805	7380	-19.11	20240326	4700	27.02	20240805	1.43	N	068790	500	122 억	873295	N	N	4	N	N
18	20240926	160624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5950	70	2	1.19	155342310	26199	75.24	5880	5990	5880	7640	4120	5880	5928.36	3.53	564	6100	5990	5920	5810	5740	5955	5775	123	1760	500	4230	10	1	24573061	1462	7.22	0.45	12	0.11	824.00	13119.00	7380	20240326	-19.38	4700	20240805	26.60	7380	-19.38	20240326	4700	26.60	20240805	7380	-19.38	20240326	4700	26.60	20240805	1.42	N	068790	500	122 억	868170	N	N	4	N	N
19	20240926	150625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5980	100	2	1.70	145504080	24546	70.49	5880	5990	5880	7640	4120	5880	5927.81	3.53	685	6100	5990	5920	5810	5740	5955	5775	123	1760	500	4230	10	1	24573061	1469	7.26	0.46	12	0.10	824.00	13119.00	7380	20240326	-18.97	4700	20240805	27.23	7380	-18.97	20240326	4700	27.23	20240805	7380	-18.97	20240326	4700	27.23	20240805	1.42	N	068790	500	122 억	868170	N	N	6	N	N
20	20240926	140633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5970	90	2	1.53	132209770	22319	64.10	5880	5970	5880	7640	4120	5880	5923.64	3.53	82	6100	5990	5920	5810	5740	5955	5775	123	1760	500	4230	10	1	24573061	1467	7.25	0.46	12	0.09	824.00	13119.00	7380	20240326	-19.11	4700	20240805	27.02	7380	-19.11	20240326	4700	27.02	20240805	7380	-19.11	20240326	4700	27.02	20240805	1.42	N	068790	500	122 억	868170	N	N	6	N	N
21	20240926	130632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	20	2	0.34	41298550	6992	20.08	5880	5930	5880	7640	4120	5880	5906.54	3.53	-76	6100	5990	5920	5810	5740	5955	5775	123	1760	500	4230	10	1	24573061	1450	7.16	0.45	12	0.03	824.00	13119.00	7380	20240326	-20.05	4700	20240805	25.53	7380	-20.05	20240326	4700	25.53	20240805	7380	-20.05	20240326	4700	25.53	20240805	1.42	N	068790	500	122 억	868170	N	N	6	N	N
22	20240926	120633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	40	2	0.68	28370780	4801	13.79	5880	5930	5880	7640	4120	5880	5909.35	3.53	-385	6100	5990	5920	5810	5740	5955	5775	123	1760	500	4230	10	1	24573061	1455	7.18	0.45	12	0.02	824.00	13119.00	7380	20240326	-19.78	4700	20240805	25.96	7380	-19.78	20240326	4700	25.96	20240805	7380	-19.78	20240326	4700	25.96	20240805	1.42	N	068790	500	122 억	868170	N	N	6	N	N
23	20240926	110632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	20	2	0.34	16681950	2828	8.12	5880	5920	5880	7640	4120	5880	5898.85	3.53	-122	6100	5990	5920	5810	5740	5955	5775	123	1760	500	4230	10	1	24573061	1450	7.16	0.45	12	0.01	824.00	13119.00	7380	20240326	-20.05	4700	20240805	25.53	7380	-20.05	20240326	4700	25.53	20240805	7380	-20.05	20240326	4700	25.53	20240805	1.42	N	068790	500	122 억	868170	N	N	6	N	N
24	20240926	100633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	30	2	0.51	12555380	2129	6.11	5880	5920	5880	7640	4120	5880	5897.31	3.53	-265	6100	5990	5920	5810	5740	5955	5775	123	1760	500	4230	10	1	24573061	1452	7.17	0.45	12	0.01	824.00	13119.00	7380	20240326	-19.92	4700	20240805	25.74	7380	-19.92	20240326	4700	25.74	20240805	7380	-19.92	20240326	4700	25.74	20240805	1.42	N	068790	500	122 억	868170	N	N	6	N	N
25	20240926	090630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	0	3	0.00	3157560	537	1.54	5880	5880	5880	7640	4120	5880	5880.00	3.53	-315	6100	5990	5920	5810	5740	5955	5775	123	1760	500	4230	10	1	24573061	1445	7.14	0.45	12	0.00	824.00	13119.00	7380	20240326	-20.33	4700	20240805	25.11	7380	-20.33	20240326	4700	25.11	20240805	7380	-20.33	20240326	4700	25.11	20240805	1.42	N	068790	500	122 억	868170	N	N	6	N	N
26	20240925	160625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	-110	5	-1.84	204254590	34520	312.54	5940	6030	5850	7780	4200	5990	5917.00	3.53	6025	6050	6020	5960	5930	5870	6035	5945	123	1790	500	4310	10	1	24573061	1445	7.14	0.45	12	0.14	824.00	13119.00	7380	20240326	-20.33	4700	20240805	25.11	7380	-20.33	20240326	4700	25.11	20240805	7380	-20.33	20240326	4700	25.11	20240805	1.42	N	068790	500	122 억	866698	N	N	6	N	N
27	20240925	150630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5870	-120	5	-2.00	201614450	34071	308.47	5940	6030	5850	7780	4200	5990	5917.48	3.53	6006	6050	6020	5960	5930	5870	6035	5945	123	1790	500	4310	10	1	24573061	1442	7.12	0.45	12	0.14	824.00	13119.00	7380	20240326	-20.46	4700	20240805	24.89	7380	-20.46	20240326	4700	24.89	20240805	7380	-20.46	20240326	4700	24.89	20240805	1.42	N	068790	500	122 억	866698	N	N	0	N	N
28	20240925	140632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	-70	5	-1.17	191648110	32379	293.16	5940	6030	5850	7780	4200	5990	5918.90	3.53	7654	6050	6020	5960	5930	5870	6035	5945	123	1790	500	4310	10	1	24573061	1455	7.18	0.45	12	0.13	824.00	13119.00	7380	20240326	-19.78	4700	20240805	25.96	7380	-19.78	20240326	4700	25.96	20240805	7380	-19.78	20240326	4700	25.96	20240805	1.42	N	068790	500	122 억	866698	N	N	0	N	N
29	20240925	130630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	-80	5	-1.34	186714650	31544	285.60	5940	6030	5850	7780	4200	5990	5919.18	3.53	7654	6050	6020	5960	5930	5870	6035	5945	123	1790	500	4310	10	1	24573061	1452	7.17	0.45	12	0.13	824.00	13119.00	7380	20240326	-19.92	4700	20240805	25.74	7380	-19.92	20240326	4700	25.74	20240805	7380	-19.92	20240326	4700	25.74	20240805	1.42	N	068790	500	122 억	866698	N	N	0	N	N
30	20240925	120629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	-80	5	-1.34	185396730	31321	283.58	5940	6030	5850	7780	4200	5990	5919.25	3.53	7654	6050	6020	5960	5930	5870	6035	5945	123	1790	500	4310	10	1	24573061	1452	7.17	0.45	12	0.13	824.00	13119.00	7380	20240326	-19.92	4700	20240805	25.74	7380	-19.92	20240326	4700	25.74	20240805	7380	-19.92	20240326	4700	25.74	20240805	1.42	N	068790	500	122 억	866698	N	N	0	N	N
31	20240925	110627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	-70	5	-1.17	124219900	20939	189.58	5940	6030	5900	7780	4200	5990	5932.47	3.53	6801	6050	6020	5960	5930	5870	6035	5945	123	1790	500	4310	10	1	24573061	1455	7.18	0.45	12	0.09	824.00	13119.00	7380	20240326	-19.78	4700	20240805	25.96	7380	-19.78	20240326	4700	25.96	20240805	7380	-19.78	20240326	4700	25.96	20240805	1.42	N	068790	500	122 억	866698	N	N	0	N	N
32	20240925	100629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5980	-10	5	-0.17	29430660	4925	44.59	5940	6030	5930	7780	4200	5990	5975.77	3.53	-152	6050	6020	5960	5930	5870	6035	5945	123	1790	500	4310	10	1	24573061	1469	7.26	0.46	12	0.02	824.00	13119.00	7380	20240326	-18.97	4700	20240805	27.23	7380	-18.97	20240326	4700	27.23	20240805	7380	-18.97	20240326	4700	27.23	20240805	1.42	N	068790	500	122 억	866698	N	N	0	N	N
33	20240925	090630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5970	-20	5	-0.33	8666030	1457	13.19	5940	5980	5930	7780	4200	5990	5947.86	3.53	101	6050	6020	5960	5930	5870	6035	5945	123	1790	500	4310	10	1	24573061	1467	7.25	0.46	12	0.01	824.00	13119.00	7380	20240326	-19.11	4700	20240805	27.02	7380	-19.11	20240326	4700	27.02	20240805	7380	-19.11	20240326	4700	27.02	20240805	1.42	N	068790	500	122 억	866698	N	N	0	N	N
34	20240924	160625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5990	120	2	2.04	65700150	11044	98.85	5900	5990	5900	7630	4110	5870	5936.70	3.53	363	5976	5922	5886	5832	5796	5905	5815	123	1760	500	4220	10	1	24573061	1472	7.27	0.46	12	0.04	824.00	13119.00	7380	20240326	-18.83	4700	20240805	27.45	7380	-18.83	20240326	4700	27.45	20240805	7380	-18.83	20240326	4700	27.45	20240805	1.43	N	068790	500	122 억	866335	N	N	0	N	N
35	20240924	150626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5980	110	2	1.87	45417430	7657	68.53	5900	5980	5900	7630	4110	5870	5931.49	3.53	389	5976	5922	5886	5832	5796	5905	5815	123	1760	500	4220	10	1	24573061	1469	7.26	0.46	12	0.03	824.00	13119.00	7380	20240326	-18.97	4700	20240805	27.23	7380	-18.97	20240326	4700	27.23	20240805	7380	-18.97	20240326	4700	27.23	20240805	1.43	N	068790	500	122 억	866335	N	N	0	N	N
36	20240924	140625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5960	90	2	1.53	33891180	5723	51.22	5900	5970	5900	7630	4110	5870	5921.93	3.53	21	5976	5922	5886	5832	5796	5905	5815	123	1760	500	4220	10	1	24573061	1465	7.23	0.45	12	0.02	824.00	13119.00	7380	20240326	-19.24	4700	20240805	26.81	7380	-19.24	20240326	4700	26.81	20240805	7380	-19.24	20240326	4700	26.81	20240805	1.43	N	068790	500	122 억	866335	N	N	0	N	N
37	20240924	130624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	50	2	0.85	18579700	3142	28.12	5900	5930	5900	7630	4110	5870	5913.34	3.53	-199	5976	5922	5886	5832	5796	5905	5815	123	1760	500	4220	10	1	24573061	1455	7.18	0.45	12	0.01	824.00	13119.00	7380	20240326	-19.78	4700	20240805	25.96	7380	-19.78	20240326	4700	25.96	20240805	7380	-19.78	20240326	4700	25.96	20240805	1.43	N	068790	500	122 억	866335	N	N	0	N	N
38	20240924	120624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	50	2	0.85	15200070	2570	23.00	5900	5930	5900	7630	4110	5870	5914.42	3.53	-199	5976	5922	5886	5832	5796	5905	5815	123	1760	500	4220	10	1	24573061	1455	7.18	0.45	12	0.01	824.00	13119.00	7380	20240326	-19.78	4700	20240805	25.96	7380	-19.78	20240326	4700	25.96	20240805	7380	-19.78	20240326	4700	25.96	20240805	1.43	N	068790	500	122 억	866335	N	N	0	N	N
39	20240924	110625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	50	2	0.85	14083950	2381	21.31	5900	5930	5900	7630	4110	5870	5915.14	3.53	-199	5976	5922	5886	5832	5796	5905	5815	123	1760	500	4220	10	1	24573061	1455	7.18	0.45	12	0.01	824.00	13119.00	7380	20240326	-19.78	4700	20240805	25.96	7380	-19.78	20240326	4700	25.96	20240805	7380	-19.78	20240326	4700	25.96	20240805	1.43	N	068790	500	122 억	866335	N	N	0	N	N
40	20240924	100624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	30	2	0.51	9868860	1669	14.94	5900	5930	5900	7630	4110	5870	5913.04	3.53	-199	5976	5922	5886	5832	5796	5905	5815	123	1760	500	4220	10	1	24573061	1450	7.16	0.45	12	0.01	824.00	13119.00	7380	20240326	-20.05	4700	20240805	25.53	7380	-20.05	20240326	4700	25.53	20240805	7380	-20.05	20240326	4700	25.53	20240805	1.43	N	068790	500	122 억	866335	N	N	0	N	N
41	20240924	090626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	30	2	0.51	2784800	472	4.22	5900	5900	5900	7630	4110	5870	5900.00	3.53	-64	5976	5922	5886	5832	5796	5905	5815	123	1760	500	4220	10	1	24573061	1450	7.16	0.45	12	0.00	824.00	13119.00	7380	20240326	-20.05	4700	20240805	25.53	7380	-20.05	20240326	4700	25.53	20240805	7380	-20.05	20240326	4700	25.53	20240805	1.43	N	068790	500	122 억	866335	N	N	0	N	N
42	20240923	160623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5870	-60	5	-1.01	65804580	11173	147.67	5940	5940	5850	7700	4160	5930	5889.64	3.52	790	6003	5966	5913	5876	5823	5985	5895	123	1770	500	4260	10	1	24573061	1442	7.12	0.45	12	0.05	824.00	13119.00	7380	20240326	-20.46	4700	20240805	24.89	7380	-20.46	20240326	4700	24.89	20240805	7380	-20.46	20240326	4700	24.89	20240805	1.43	N	068790	500	122 억	865545	N	N	34	N	N
43	20240923	150624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-80	5	-1.35	53846140	9133	120.71	5940	5940	5850	7700	4160	5930	5895.78	3.52	-235	6003	5966	5913	5876	5823	5985	5895	123	1770	500	4260	10	1	24573061	1438	7.10	0.45	12	0.04	824.00	13119.00	7380	20240326	-20.73	4700	20240805	24.47	7380	-20.73	20240326	4700	24.47	20240805	7380	-20.73	20240326	4700	24.47	20240805	1.43	N	068790	500	122 억	865545	N	N	34	N	N
44	20240923	140629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	-30	5	-0.51	50061500	8489	112.20	5940	5940	5850	7700	4160	5930	5897.22	3.52	-247	6003	5966	5913	5876	5823	5985	5895	123	1770	500	4260	10	1	24573061	1450	7.16	0.45	12	0.03	824.00	13119.00	7380	20240326	-20.05	4700	20240805	25.53	7380	-20.05	20240326	4700	25.53	20240805	7380	-20.05	20240326	4700	25.53	20240805	1.43	N	068790	500	122 억	865545	N	N	34	N	N
45	20240923	130625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	-30	5	-0.51	32833310	5559	73.47	5940	5940	5880	7700	4160	5930	5906.33	3.52	-209	6003	5966	5913	5876	5823	5985	5895	123	1770	500	4260	10	1	24573061	1450	7.16	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.05	4700	20240805	25.53	7380	-20.05	20240326	4700	25.53	20240805	7380	-20.05	20240326	4700	25.53	20240805	1.43	N	068790	500	122 억	865545	N	N	34	N	N
46	20240923	120623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	-20	5	-0.34	29340410	4967	65.65	5940	5940	5880	7700	4160	5930	5907.07	3.52	21	6003	5966	5913	5876	5823	5985	5895	123	1770	500	4260	10	1	24573061	1452	7.17	0.45	12	0.02	824.00	13119.00	7380	20240326	-19.92	4700	20240805	25.74	7380	-19.92	20240326	4700	25.74	20240805	7380	-19.92	20240326	4700	25.74	20240805	1.43	N	068790	500	122 억	865545	N	N	34	N	N
47	20240923	110624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5910	-20	5	-0.34	14581430	2471	32.66	5940	5940	5880	7700	4160	5930	5901.02	3.52	-85	6003	5966	5913	5876	5823	5985	5895	123	1770	500	4260	10	1	24573061	1452	7.17	0.45	12	0.01	824.00	13119.00	7380	20240326	-19.92	4700	20240805	25.74	7380	-19.92	20240326	4700	25.74	20240805	7380	-19.92	20240326	4700	25.74	20240805	1.43	N	068790	500	122 억	865545	N	N	34	N	N
48	20240923	100623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	-30	5	-0.51	7837200	1328	17.55	5940	5940	5880	7700	4160	5930	5901.51	3.52	-355	6003	5966	5913	5876	5823	5985	5895	123	1770	500	4260	10	1	24573061	1450	7.16	0.45	12	0.01	824.00	13119.00	7380	20240326	-20.05	4700	20240805	25.53	7380	-20.05	20240326	4700	25.53	20240805	7380	-20.05	20240326	4700	25.53	20240805	1.43	N	068790	500	122 억	865545	N	N	34	N	N
49	20240923	090623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5930	0	3	0.00	677040	114	1.51	5940	5940	5920	7700	4160	5930	5938.95	3.52	-25	6003	5966	5913	5876	5823	5985	5895	123	1770	500	4260	10	1	24573061	1457	7.20	0.45	12	0.00	824.00	13119.00	7380	20240326	-19.65	4700	20240805	26.17	7380	-19.65	20240326	4700	26.17	20240805	7380	-19.65	20240326	4700	26.17	20240805	1.43	N	068790	500	122 억	865545	N	N	34	N	N
50	20240913	160553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	10	2	0.17	56828280	9689	60.47	5900	5900	5840	7650	4130	5890	5865.24	3.53	-1875	5983	5936	5853	5806	5723	5960	5830	123	1760	500	4240	10	1	24573061	1450	7.16	0.45	12	0.04	824.00	13119.00	7380	20240326	-20.05	4700	20240805	25.53	7380	-20.05	20240326	4700	25.53	20240805	7380	-20.05	20240326	4700	25.53	20240805	1.44	N	068790	500	122 억	867262	N	N	36	N	N
51	20240913	150558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5850	-40	5	-0.68	49412250	8424	52.58	5900	5900	5840	7650	4130	5890	5865.65	3.53	-1834	5983	5936	5853	5806	5723	5960	5830	123	1760	500	4240	10	1	24573061	1438	7.10	0.45	12	0.03	824.00	13119.00	7380	20240326	-20.73	4700	20240805	24.47	7380	-20.73	20240326	4700	24.47	20240805	7380	-20.73	20240326	4700	24.47	20240805	1.44	N	068790	500	122 억	867262	N	N	36	N	N
52	20240913	140601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	0	3	0.00	25290370	4307	26.88	5900	5900	5840	7650	4130	5890	5871.92	3.53	-1763	5983	5936	5853	5806	5723	5960	5830	123	1760	500	4240	10	1	24573061	1447	7.15	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.19	4700	20240805	25.32	7380	-20.19	20240326	4700	25.32	20240805	7380	-20.19	20240326	4700	25.32	20240805	1.44	N	068790	500	122 억	867262	N	N	36	N	N
53	20240913	130557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	10	2	0.17	24771250	4219	26.33	5900	5900	5840	7650	4130	5890	5871.36	3.53	-1721	5983	5936	5853	5806	5723	5960	5830	123	1760	500	4240	10	1	24573061	1450	7.16	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.05	4700	20240805	25.53	7380	-20.05	20240326	4700	25.53	20240805	7380	-20.05	20240326	4700	25.53	20240805	1.44	N	068790	500	122 억	867262	N	N	36	N	N
54	20240913	120557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	10	2	0.17	23333030	3975	24.81	5900	5900	5840	7650	4130	5890	5869.94	3.53	-1739	5983	5936	5853	5806	5723	5960	5830	123	1760	500	4240	10	1	24573061	1450	7.16	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.05	4700	20240805	25.53	7380	-20.05	20240326	4700	25.53	20240805	7380	-20.05	20240326	4700	25.53	20240805	1.44	N	068790	500	122 억	867262	N	N	36	N	N
55	20240913	110559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5900	10	2	0.17	21315260	3633	22.68	5900	5900	5840	7650	4130	5890	5867.12	3.53	-1735	5983	5936	5853	5806	5723	5960	5830	123	1760	500	4240	10	1	24573061	1450	7.16	0.45	12	0.01	824.00	13119.00	7380	20240326	-20.05	4700	20240805	25.53	7380	-20.05	20240326	4700	25.53	20240805	7380	-20.05	20240326	4700	25.53	20240805	1.44	N	068790	500	122 억	867262	N	N	36	N	N
56	20240913	100600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	-10	5	-0.17	14644210	2498	15.59	5900	5900	5840	7650	4130	5890	5862.37	3.53	-1934	5983	5936	5853	5806	5723	5960	5830	123	1760	500	4240	10	1	24573061	1445	7.14	0.45	12	0.01	824.00	13119.00	7380	20240326	-20.33	4700	20240805	25.11	7380	-20.33	20240326	4700	25.11	20240805	7380	-20.33	20240326	4700	25.11	20240805	1.44	N	068790	500	122 억	867262	N	N	36	N	N
57	20240913	090602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5880	-10	5	-0.17	3834820	651	4.06	5900	5900	5880	7650	4130	5890	5890.66	3.53	-639	5983	5936	5853	5806	5723	5960	5830	123	1760	500	4240	10	1	24573061	1445	7.14	0.45	12	0.00	824.00	13119.00	7380	20240326	-20.33	4700	20240805	25.11	7380	-20.33	20240326	4700	25.11	20240805	7380	-20.33	20240326	4700	25.11	20240805	1.44	N	068790	500	122 억	867262	N	N	36	N	N
58	20240912	160552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	130	2	2.26	93897880	16022	128.91	5850	5900	5770	7480	4040	5760	5859.29	3.53	-528	5893	5826	5763	5696	5633	5795	5665	123	1720	500	4140	10	1	24573061	1447	7.15	0.45	12	0.07	824.00	13119.00	7380	20240326	-20.19	4700	20240805	25.32	7380	-20.19	20240326	4700	25.32	20240805	7380	-20.19	20240326	4700	25.32	20240805	1.45	N	068790	500	122 억	867794	N	N	36	N	N
59	20240912	150557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	130	2	2.26	88703270	15140	121.81	5850	5900	5770	7480	4040	5760	5858.87	3.53	-416	5893	5826	5763	5696	5633	5795	5665	123	1720	500	4140	10	1	24573061	1447	7.15	0.45	12	0.06	824.00	13119.00	7380	20240326	-20.19	4700	20240805	25.32	7380	-20.19	20240326	4700	25.32	20240805	7380	-20.19	20240326	4700	25.32	20240805	1.45	N	068790	500	122 억	867794	N	N	0	N	N
60	20240912	140558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	130	2	2.26	84044470	14350	115.46	5850	5900	5770	7480	4040	5760	5856.76	3.53	-328	5893	5826	5763	5696	5633	5795	5665	123	1720	500	4140	10	1	24573061	1447	7.15	0.45	12	0.06	824.00	13119.00	7380	20240326	-20.19	4700	20240805	25.32	7380	-20.19	20240326	4700	25.32	20240805	7380	-20.19	20240326	4700	25.32	20240805	1.45	N	068790	500	122 억	867794	N	N	0	N	N
61	20240912	130556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	130	2	2.26	57633950	9866	79.38	5850	5900	5770	7480	4040	5760	5841.67	3.53	-2590	5893	5826	5763	5696	5633	5795	5665	123	1720	500	4140	10	1	24573061	1447	7.15	0.45	12	0.04	824.00	13119.00	7380	20240326	-20.19	4700	20240805	25.32	7380	-20.19	20240326	4700	25.32	20240805	7380	-20.19	20240326	4700	25.32	20240805	1.45	N	068790	500	122 억	867794	N	N	0	N	N
62	20240912	120555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5890	130	2	2.26	52182850	8941	71.94	5850	5900	5770	7480	4040	5760	5836.35	3.53	-2499	5893	5826	5763	5696	5633	5795	5665	123	1720	500	4140	10	1	24573061	1447	7.15	0.45	12	0.04	824.00	13119.00	7380	20240326	-20.19	4700	20240805	25.32	7380	-20.19	20240326	4700	25.32	20240805	7380	-20.19	20240326	4700	25.32	20240805	1.45	N	068790	500	122 억	867794	N	N	0	N	N
63	20240912	110553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5830	70	2	1.22	27056810	4657	37.47	5850	5850	5770	7480	4040	5760	5809.92	3.53	-1709	5893	5826	5763	5696	5633	5795	5665	123	1720	500	4140	10	1	24573061	1433	7.08	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.00	4700	20240805	24.04	7380	-21.00	20240326	4700	24.04	20240805	7380	-21.00	20240326	4700	24.04	20240805	1.45	N	068790	500	122 억	867794	N	N	0	N	N
64	20240912	100555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5790	30	2	0.52	20544430	3538	28.47	5850	5850	5770	7480	4040	5760	5806.79	3.53	-1585	5893	5826	5763	5696	5633	5795	5665	123	1720	500	4140	10	1	24573061	1423	7.03	0.44	12	0.01	824.00	13119.00	7380	20240326	-21.54	4700	20240805	23.19	7380	-21.54	20240326	4700	23.19	20240805	7380	-21.54	20240326	4700	23.19	20240805	1.45	N	068790	500	122 억	867794	N	N	0	N	N
65	20240912	090555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5830	70	2	1.22	2245250	387	3.11	5850	5850	5770	7480	4040	5760	5801.68	3.53	30	5893	5826	5763	5696	5633	5795	5665	123	1720	500	4140	10	1	24573061	1433	7.08	0.44	12	0.00	824.00	13119.00	7380	20240326	-21.00	4700	20240805	24.04	7380	-21.00	20240326	4700	24.04	20240805	7380	-21.00	20240326	4700	24.04	20240805	1.45	N	068790	500	122 억	867794	N	N	0	N	N
66	20240911	160542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5760	30	2	0.52	71635810	12429	52.99	5830	5830	5700	7440	4020	5730	5763.60	3.54	-2973	5850	5790	5680	5620	5510	5820	5650	123	1710	500	4120	10	1	24573061	1415	6.99	0.44	12	0.05	824.00	13119.00	7380	20240326	-21.95	4700	20240805	22.55	7380	-21.95	20240326	4700	22.55	20240805	7380	-21.95	20240326	4700	22.55	20240805	1.47	N	068790	500	122 억	870739	N	N	0	N	N
67	20240911	150546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5770	40	2	0.70	67285960	11674	49.77	5830	5830	5700	7440	4020	5730	5763.75	3.54	-2551	5850	5790	5680	5620	5510	5820	5650	123	1710	500	4120	10	1	24573061	1418	7.00	0.44	12	0.05	824.00	13119.00	7380	20240326	-21.82	4700	20240805	22.77	7380	-21.82	20240326	4700	22.77	20240805	7380	-21.82	20240326	4700	22.77	20240805	1.47	N	068790	500	122 억	870739	N	N	0	N	N
68	20240911	140547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5760	30	2	0.52	55371610	9603	40.94	5830	5830	5700	7440	4020	5730	5766.07	3.54	-721	5850	5790	5680	5620	5510	5820	5650	123	1710	500	4120	10	1	24573061	1415	6.99	0.44	12	0.04	824.00	13119.00	7380	20240326	-21.95	4700	20240805	22.55	7380	-21.95	20240326	4700	22.55	20240805	7380	-21.95	20240326	4700	22.55	20240805	1.47	N	068790	500	122 억	870739	N	N	0	N	N
69	20240911	130546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5800	70	2	1.22	53430260	9266	39.50	5830	5830	5700	7440	4020	5730	5766.27	3.54	-393	5850	5790	5680	5620	5510	5820	5650	123	1710	500	4120	10	1	24573061	1425	7.04	0.44	12	0.04	824.00	13119.00	7380	20240326	-21.41	4700	20240805	23.40	7380	-21.41	20240326	4700	23.40	20240805	7380	-21.41	20240326	4700	23.40	20240805	1.47	N	068790	500	122 억	870739	N	N	0	N	N
70	20240911	120549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5780	50	2	0.87	52315770	9073	38.68	5830	5830	5700	7440	4020	5730	5766.09	3.54	-380	5850	5790	5680	5620	5510	5820	5650	123	1710	500	4120	10	1	24573061	1420	7.01	0.44	12	0.04	824.00	13119.00	7380	20240326	-21.68	4700	20240805	22.98	7380	-21.68	20240326	4700	22.98	20240805	7380	-21.68	20240326	4700	22.98	20240805	1.47	N	068790	500	122 억	870739	N	N	0	N	N
71	20240911	110542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5760	30	2	0.52	43583970	7563	32.24	5830	5830	5700	7440	4020	5730	5762.79	3.54	-543	5850	5790	5680	5620	5510	5820	5650	123	1710	500	4120	10	1	24573061	1415	6.99	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.95	4700	20240805	22.55	7380	-21.95	20240326	4700	22.55	20240805	7380	-21.95	20240326	4700	22.55	20240805	1.47	N	068790	500	122 억	870739	N	N	0	N	N
72	20240911	100542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5760	30	2	0.52	34365080	5968	25.44	5830	5830	5700	7440	4020	5730	5758.22	3.54	692	5850	5790	5680	5620	5510	5820	5650	123	1710	500	4120	10	1	24573061	1415	6.99	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.95	4700	20240805	22.55	7380	-21.95	20240326	4700	22.55	20240805	7380	-21.95	20240326	4700	22.55	20240805	1.47	N	068790	500	122 억	870739	N	N	0	N	N
73	20240911	090550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5740	10	2	0.17	4501840	780	3.33	5830	5830	5740	7440	4020	5730	5771.59	3.54	-62	5850	5790	5680	5620	5510	5820	5650	123	1710	500	4120	10	1	24573061	1410	6.97	0.44	12	0.00	824.00	13119.00	7380	20240326	-22.22	4700	20240805	22.13	7380	-22.22	20240326	4700	22.13	20240805	7380	-22.22	20240326	4700	22.13	20240805	1.47	N	068790	500	122 억	870739	N	N	0	N	N
74	20240910	160544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5730	110	2	1.96	129064380	22857	33.22	5570	5740	5570	7300	3940	5620	5646.60	3.55	-1909	6046	5832	5516	5302	4986	5940	5410	123	1680	500	4040	10	1	24573061	1408	6.95	0.44	12	0.09	824.00	13119.00	7380	20240326	-22.36	4700	20240805	21.91	7380	-22.36	20240326	4700	21.91	20240805	7380	-22.36	20240326	4700	21.91	20240805	1.47	N	068790	500	122 억	872846	N	N	0	N	N
75	20240910	150547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	90	2	1.60	126972730	22491	32.69	5570	5740	5570	7300	3940	5620	5645.49	3.55	-1662	6046	5832	5516	5302	4986	5940	5410	123	1680	500	4040	10	1	24573061	1403	6.93	0.44	12	0.09	824.00	13119.00	7380	20240326	-22.63	4700	20240805	21.49	7380	-22.63	20240326	4700	21.49	20240805	7380	-22.63	20240326	4700	21.49	20240805	1.47	N	068790	500	122 억	872846	N	N	0	N	N
76	20240910	140544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5730	110	2	1.96	107747410	19127	27.80	5570	5730	5570	7300	3940	5620	5633.26	3.55	-1913	6046	5832	5516	5302	4986	5940	5410	123	1680	500	4040	10	1	24573061	1408	6.95	0.44	12	0.08	824.00	13119.00	7380	20240326	-22.36	4700	20240805	21.91	7380	-22.36	20240326	4700	21.91	20240805	7380	-22.36	20240326	4700	21.91	20240805	1.47	N	068790	500	122 억	872846	N	N	0	N	N
77	20240910	130543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5660	40	2	0.71	76947400	13680	19.88	5570	5660	5570	7300	3940	5620	5624.81	3.55	-1957	6046	5832	5516	5302	4986	5940	5410	123	1680	500	4040	10	1	24573061	1391	6.87	0.43	12	0.06	824.00	13119.00	7380	20240326	-23.31	4700	20240805	20.43	7380	-23.31	20240326	4700	20.43	20240805	7380	-23.31	20240326	4700	20.43	20240805	1.47	N	068790	500	122 억	872846	N	N	0	N	N
78	20240910	120544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5660	40	2	0.71	68057970	12109	17.60	5570	5660	5570	7300	3940	5620	5620.45	3.55	-1472	6046	5832	5516	5302	4986	5940	5410	123	1680	500	4040	10	1	24573061	1391	6.87	0.43	12	0.05	824.00	13119.00	7380	20240326	-23.31	4700	20240805	20.43	7380	-23.31	20240326	4700	20.43	20240805	7380	-23.31	20240326	4700	20.43	20240805	1.47	N	068790	500	122 억	872846	N	N	0	N	N
79	20240910	110543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5630	10	2	0.18	47614250	8486	12.33	5570	5660	5570	7300	3940	5620	5610.92	3.55	-852	6046	5832	5516	5302	4986	5940	5410	123	1680	500	4040	10	1	24573061	1383	6.83	0.43	12	0.03	824.00	13119.00	7380	20240326	-23.71	4700	20240805	19.79	7380	-23.71	20240326	4700	19.79	20240805	7380	-23.71	20240326	4700	19.79	20240805	1.47	N	068790	500	122 억	872846	N	N	0	N	N
80	20240910	100546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5660	40	2	0.71	36209200	6457	9.38	5570	5660	5570	7300	3940	5620	5607.74	3.55	1117	6046	5832	5516	5302	4986	5940	5410	123	1680	500	4040	10	1	24573061	1391	6.87	0.43	12	0.03	824.00	13119.00	7380	20240326	-23.31	4700	20240805	20.43	7380	-23.31	20240326	4700	20.43	20240805	7380	-23.31	20240326	4700	20.43	20240805	1.47	N	068790	500	122 억	872846	N	N	0	N	N
81	20240910	090543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5620	0	3	0.00	2621300	470	0.68	5570	5620	5570	7300	3940	5620	5577.23	3.55	386	6046	5832	5516	5302	4986	5940	5410	123	1680	500	4040	10	1	24573061	1381	6.82	0.43	12	0.00	824.00	13119.00	7380	20240326	-23.85	4700	20240805	19.57	7380	-23.85	20240326	4700	19.57	20240805	7380	-23.85	20240326	4700	19.57	20240805	1.47	N	068790	500	122 억	872846	N	N	0	N	N
82	20240909	160533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5620	-10	5	-0.18	378858070	68797	183.16	5550	5730	5200	7310	3950	5630	5506.74	3.52	8415	5883	5756	5683	5556	5483	5720	5520	123	1680	500	4050	10	1	24573061	1381	6.82	0.43	12	0.28	824.00	13119.00	7380	20240326	-23.85	4700	20240805	19.57	7380	-23.85	20240326	4700	19.57	20240805	7380	-23.85	20240326	4700	19.57	20240805	1.45	N	068790	500	122 억	864360	N	N	0	N	N
83	20240909	150536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5640	10	2	0.18	371894420	67558	179.86	5550	5730	5200	7310	3950	5630	5504.82	3.52	8816	5883	5756	5683	5556	5483	5720	5520	123	1680	500	4050	10	1	24573061	1386	6.84	0.43	12	0.27	824.00	13119.00	7380	20240326	-23.58	4700	20240805	20.00	7380	-23.58	20240326	4700	20.00	20240805	7380	-23.58	20240326	4700	20.00	20240805	1.45	N	068790	500	122 억	864360	N	N	0	N	N
84	20240909	140540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5670	40	2	0.71	352426870	64116	170.69	5550	5730	5200	7310	3950	5630	5496.71	3.52	8422	5883	5756	5683	5556	5483	5720	5520	123	1680	500	4050	10	1	24573061	1393	6.88	0.43	12	0.26	824.00	13119.00	7380	20240326	-23.17	4700	20240805	20.64	7380	-23.17	20240326	4700	20.64	20240805	7380	-23.17	20240326	4700	20.64	20240805	1.45	N	068790	500	122 억	864360	N	N	0	N	N
85	20240909	130538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5620	-10	5	-0.18	348595580	63439	168.89	5550	5730	5200	7310	3950	5630	5494.97	3.52	8035	5883	5756	5683	5556	5483	5720	5520	123	1680	500	4050	10	1	24573061	1381	6.82	0.43	12	0.26	824.00	13119.00	7380	20240326	-23.85	4700	20240805	19.57	7380	-23.85	20240326	4700	19.57	20240805	7380	-23.85	20240326	4700	19.57	20240805	1.45	N	068790	500	122 억	864360	N	N	0	N	N
86	20240909	120535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5610	-20	5	-0.36	333360600	60725	161.67	5550	5730	5200	7310	3950	5630	5489.68	3.52	8057	5883	5756	5683	5556	5483	5720	5520	123	1680	500	4050	10	1	24573061	1379	6.81	0.43	12	0.25	824.00	13119.00	7380	20240326	-23.98	4700	20240805	19.36	7380	-23.98	20240326	4700	19.36	20240805	7380	-23.98	20240326	4700	19.36	20240805	1.45	N	068790	500	122 억	864360	N	N	0	N	N
87	20240909	110535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5570	-60	5	-1.07	331003810	60302	160.54	5550	5730	5200	7310	3950	5630	5489.10	3.52	7704	5883	5756	5683	5556	5483	5720	5520	123	1680	500	4050	10	1	24573061	1369	6.76	0.42	12	0.25	824.00	13119.00	7380	20240326	-24.53	4700	20240805	18.51	7380	-24.53	20240326	4700	18.51	20240805	7380	-24.53	20240326	4700	18.51	20240805	1.45	N	068790	500	122 억	864360	N	N	0	N	N
88	20240909	100539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5530	-100	5	-1.78	326781740	59541	158.51	5550	5730	5200	7310	3950	5630	5488.35	3.52	7631	5883	5756	5683	5556	5483	5720	5520	123	1680	500	4050	10	1	24573061	1359	6.71	0.42	12	0.24	824.00	13119.00	7380	20240326	-25.07	4700	20240805	17.66	7380	-25.07	20240326	4700	17.66	20240805	7380	-25.07	20240326	4700	17.66	20240805	1.45	N	068790	500	122 억	864360	N	N	0	N	N
89	20240909	090535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5490	-140	5	-2.49	34520450	6267	16.68	5550	5550	5490	7310	3950	5630	5508.29	3.52	913	5883	5756	5683	5556	5483	5720	5520	123	1680	500	4050	10	1	24573061	1349	6.66	0.42	12	0.03	824.00	13119.00	7380	20240326	-25.61	4700	20240805	16.81	7380	-25.61	20240326	4700	16.81	20240805	7380	-25.61	20240326	4700	16.81	20240805	1.45	N	068790	500	122 억	864360	N	N	0	N	N
90	20240906	160528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5630	-180	5	-3.10	212856960	37562	202.40	5700	5810	5610	7550	4070	5810	5666.82	3.51	1649	6050	5930	5820	5700	5590	5990	5760	123	1740	500	4180	10	1	24573061	1383	6.83	0.43	12	0.15	824.00	13119.00	7380	20240326	-23.71	4700	20240805	19.79	7380	-23.71	20240326	4700	19.79	20240805	7380	-23.71	20240326	4700	19.79	20240805	1.47	N	068790	500	122 억	862460	N	N	0	N	N
91	20240906	150536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5660	-150	5	-2.58	204210000	36027	194.13	5700	5810	5610	7550	4070	5810	5668.25	3.51	1985	6050	5930	5820	5700	5590	5990	5760	123	1740	500	4180	10	1	24573061	1391	6.87	0.43	12	0.15	824.00	13119.00	7380	20240326	-23.31	4700	20240805	20.43	7380	-23.31	20240326	4700	20.43	20240805	7380	-23.31	20240326	4700	20.43	20240805	1.47	N	068790	500	122 억	862460	N	N	0	N	N
92	20240906	140539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	-160	5	-2.75	189882790	33482	180.42	5700	5810	5630	7550	4070	5810	5671.19	3.51	2101	6050	5930	5820	5700	5590	5990	5760	123	1740	500	4180	10	1	24573061	1388	6.86	0.43	12	0.14	824.00	13119.00	7380	20240326	-23.44	4700	20240805	20.21	7380	-23.44	20240326	4700	20.21	20240805	7380	-23.44	20240326	4700	20.21	20240805	1.47	N	068790	500	122 억	862460	N	N	0	N	N
93	20240906	130536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	-160	5	-2.75	185202720	32653	175.95	5700	5810	5630	7550	4070	5810	5671.84	3.51	2351	6050	5930	5820	5700	5590	5990	5760	123	1740	500	4180	10	1	24573061	1388	6.86	0.43	12	0.13	824.00	13119.00	7380	20240326	-23.44	4700	20240805	20.21	7380	-23.44	20240326	4700	20.21	20240805	7380	-23.44	20240326	4700	20.21	20240805	1.47	N	068790	500	122 억	862460	N	N	0	N	N
94	20240906	120536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	-160	5	-2.75	178791050	31520	169.85	5700	5810	5630	7550	4070	5810	5672.30	3.51	2587	6050	5930	5820	5700	5590	5990	5760	123	1740	500	4180	10	1	24573061	1388	6.86	0.43	12	0.13	824.00	13119.00	7380	20240326	-23.44	4700	20240805	20.21	7380	-23.44	20240326	4700	20.21	20240805	7380	-23.44	20240326	4700	20.21	20240805	1.47	N	068790	500	122 억	862460	N	N	0	N	N
95	20240906	110539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5670	-140	5	-2.41	166840520	29408	158.47	5700	5810	5630	7550	4070	5810	5673.30	3.51	2817	6050	5930	5820	5700	5590	5990	5760	123	1740	500	4180	10	1	24573061	1393	6.88	0.43	12	0.12	824.00	13119.00	7380	20240326	-23.17	4700	20240805	20.64	7380	-23.17	20240326	4700	20.64	20240805	7380	-23.17	20240326	4700	20.64	20240805	1.47	N	068790	500	122 억	862460	N	N	0	N	N
96	20240906	100534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5660	-150	5	-2.58	126385860	22264	119.97	5700	5810	5640	7550	4070	5810	5676.69	3.51	563	6050	5930	5820	5700	5590	5990	5760	123	1740	500	4180	10	1	24573061	1391	6.87	0.43	12	0.09	824.00	13119.00	7380	20240326	-23.31	4700	20240805	20.43	7380	-23.31	20240326	4700	20.43	20240805	7380	-23.31	20240326	4700	20.43	20240805	1.47	N	068790	500	122 억	862460	N	N	0	N	N
97	20240906	090538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5760	-50	5	-0.86	19887780	3487	18.79	5700	5810	5700	7550	4070	5810	5703.41	3.51	810	6050	5930	5820	5700	5590	5990	5760	123	1740	500	4180	10	1	24573061	1415	6.99	0.44	12	0.01	824.00	13119.00	7380	20240326	-21.95	4700	20240805	22.55	7380	-21.95	20240326	4700	22.55	20240805	7380	-21.95	20240326	4700	22.55	20240805	1.47	N	068790	500	122 억	862460	N	N	0	N	N
98	20240905	160528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5810	60	2	1.04	107826000	18558	43.43	5750	5940	5710	7470	4030	5750	5810.22	3.52	-2174	5963	5856	5793	5686	5623	5825	5655	123	1720	500	4140	10	1	24573061	1428	7.05	0.44	12	0.08	824.00	13119.00	7380	20240326	-21.27	4700	20240805	23.62	7380	-21.27	20240326	4700	23.62	20240805	7380	-21.27	20240326	4700	23.62	20240805	1.45	N	068790	500	122 억	865290	N	N	0	N	N
99	20240905	150536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5820	70	2	1.22	100564040	17309	40.51	5750	5940	5710	7470	4030	5750	5809.93	3.52	-1311	5963	5856	5793	5686	5623	5825	5655	123	1720	500	4140	10	1	24573061	1430	7.06	0.44	12	0.07	824.00	13119.00	7380	20240326	-21.14	4700	20240805	23.83	7380	-21.14	20240326	4700	23.83	20240805	7380	-21.14	20240326	4700	23.83	20240805	1.45	N	068790	500	122 억	865290	N	N	0	N	N
100	20240905	140533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5720	-30	5	-0.52	79562430	13657	31.96	5750	5940	5710	7470	4030	5750	5825.76	3.52	-1852	5963	5856	5793	5686	5623	5825	5655	123	1720	500	4140	10	1	24573061	1406	6.94	0.44	12	0.06	824.00	13119.00	7380	20240326	-22.49	4700	20240805	21.70	7380	-22.49	20240326	4700	21.70	20240805	7380	-22.49	20240326	4700	21.70	20240805	1.45	N	068790	500	122 억	865290	N	N	0	N	N
101	20240905	130537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5710	-40	5	-0.70	72476990	12422	29.07	5750	5940	5710	7470	4030	5750	5834.57	3.52	-1462	5963	5856	5793	5686	5623	5825	5655	123	1720	500	4140	10	1	24573061	1403	6.93	0.44	12	0.05	824.00	13119.00	7380	20240326	-22.63	4700	20240805	21.49	7380	-22.63	20240326	4700	21.49	20240805	7380	-22.63	20240326	4700	21.49	20240805	1.45	N	068790	500	122 억	865290	N	N	0	N	N
102	20240905	120532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5800	50	2	0.87	60821320	10392	24.32	5750	5940	5750	7470	4030	5750	5852.71	3.52	-501	5963	5856	5793	5686	5623	5825	5655	123	1720	500	4140	10	1	24573061	1425	7.04	0.44	12	0.04	824.00	13119.00	7380	20240326	-21.41	4700	20240805	23.40	7380	-21.41	20240326	4700	23.40	20240805	7380	-21.41	20240326	4700	23.40	20240805	1.45	N	068790	500	122 억	865290	N	N	0	N	N
103	20240905	110529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5830	80	2	1.39	51519300	8784	20.56	5750	5940	5750	7470	4030	5750	5865.13	3.52	-518	5963	5856	5793	5686	5623	5825	5655	123	1720	500	4140	10	1	24573061	1433	7.08	0.44	12	0.04	824.00	13119.00	7380	20240326	-21.00	4700	20240805	24.04	7380	-21.00	20240326	4700	24.04	20240805	7380	-21.00	20240326	4700	24.04	20240805	1.45	N	068790	500	122 억	865290	N	N	0	N	N
104	20240905	100530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5920	170	2	2.96	34293510	5835	13.66	5750	5940	5750	7470	4030	5750	5877.21	3.52	-542	5963	5856	5793	5686	5623	5825	5655	123	1720	500	4140	10	1	24573061	1455	7.18	0.45	12	0.02	824.00	13119.00	7380	20240326	-19.78	4700	20240805	25.96	7380	-19.78	20240326	4700	25.96	20240805	7380	-19.78	20240326	4700	25.96	20240805	1.45	N	068790	500	122 억	865290	N	N	0	N	N
105	20240905	090535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5800	50	2	0.87	247300	43	0.10	5750	5800	5750	7470	4030	5750	5751.16	3.52	-6	5963	5856	5793	5686	5623	5825	5655	123	1720	500	4140	10	1	24573061	1425	7.04	0.44	12	0.00	824.00	13119.00	7380	20240326	-21.41	4700	20240805	23.40	7380	-21.41	20240326	4700	23.40	20240805	7380	-21.41	20240326	4700	23.40	20240805	1.45	N	068790	500	122 억	865290	N	N	0	N	N
106	20240904	160523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5750	-230	5	-3.85	247387560	42727	73.63	5760	5900	5730	7770	4190	5980	5789.99	3.51	2836	6126	6052	6016	5942	5906	6035	5925	123	1790	500	4300	10	1	24573061	1413	6.98	0.44	12	0.17	824.00	13119.00	7380	20240326	-22.09	4700	20240805	22.34	7380	-22.09	20240326	4700	22.34	20240805	7380	-22.09	20240326	4700	22.34	20240805	1.47	N	068790	500	122 억	862490	N	N	0	N	N
107	20240904	150527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5730	-250	5	-4.18	240835150	41586	71.67	5760	5900	5730	7770	4190	5980	5791.26	3.51	3350	6126	6052	6016	5942	5906	6035	5925	123	1790	500	4300	10	1	24573061	1408	6.95	0.44	12	0.17	824.00	13119.00	7380	20240326	-22.36	4700	20240805	21.91	7380	-22.36	20240326	4700	21.91	20240805	7380	-22.36	20240326	4700	21.91	20240805	1.47	N	068790	500	122 억	862490	N	N	0	N	N
108	20240904	140528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5800	-180	5	-3.01	156058640	26858	46.29	5760	5900	5760	7770	4190	5980	5810.51	3.51	2816	6126	6052	6016	5942	5906	6035	5925	123	1790	500	4300	10	1	24573061	1425	7.04	0.44	12	0.11	824.00	13119.00	7380	20240326	-21.41	4700	20240805	23.40	7380	-21.41	20240326	4700	23.40	20240805	7380	-21.41	20240326	4700	23.40	20240805	1.47	N	068790	500	122 억	862490	N	N	0	N	N
109	20240904	130528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5820	-160	5	-2.68	110128310	18936	32.63	5760	5900	5760	7770	4190	5980	5815.82	3.51	4126	6126	6052	6016	5942	5906	6035	5925	123	1790	500	4300	10	1	24573061	1430	7.06	0.44	12	0.08	824.00	13119.00	7380	20240326	-21.14	4700	20240805	23.83	7380	-21.14	20240326	4700	23.83	20240805	7380	-21.14	20240326	4700	23.83	20240805	1.47	N	068790	500	122 억	862490	N	N	0	N	N
110	20240904	120525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5840	-140	5	-2.34	102969540	17708	30.52	5760	5900	5760	7770	4190	5980	5814.86	3.51	4345	6126	6052	6016	5942	5906	6035	5925	123	1790	500	4300	10	1	24573061	1435	7.09	0.45	12	0.07	824.00	13119.00	7380	20240326	-20.87	4700	20240805	24.26	7380	-20.87	20240326	4700	24.26	20240805	7380	-20.87	20240326	4700	24.26	20240805	1.47	N	068790	500	122 억	862490	N	N	0	N	N
111	20240904	110524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5820	-160	5	-2.68	88399080	15198	26.19	5760	5900	5760	7770	4190	5980	5816.49	3.51	4330	6126	6052	6016	5942	5906	6035	5925	123	1790	500	4300	10	1	24573061	1430	7.06	0.44	12	0.06	824.00	13119.00	7380	20240326	-21.14	4700	20240805	23.83	7380	-21.14	20240326	4700	23.83	20240805	7380	-21.14	20240326	4700	23.83	20240805	1.47	N	068790	500	122 억	862490	N	N	0	N	N
112	20240904	100527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5830	-150	5	-2.51	79249920	13622	23.48	5760	5900	5760	7770	4190	5980	5817.79	3.51	4148	6126	6052	6016	5942	5906	6035	5925	123	1790	500	4300	10	1	24573061	1433	7.08	0.44	12	0.06	824.00	13119.00	7380	20240326	-21.00	4700	20240805	24.04	7380	-21.00	20240326	4700	24.04	20240805	7380	-21.00	20240326	4700	24.04	20240805	1.47	N	068790	500	122 억	862490	N	N	0	N	N
113	20240904	090527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5860	-120	5	-2.01	21524380	3718	6.41	5760	5900	5760	7770	4190	5980	5789.24	3.51	1028	6126	6052	6016	5942	5906	6035	5925	123	1790	500	4300	10	1	24573061	1440	7.11	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.60	4700	20240805	24.68	7380	-20.60	20240326	4700	24.68	20240805	7380	-20.60	20240326	4700	24.68	20240805	1.47	N	068790	500	122 억	862490	N	N	0	N	N
114	20240903	160520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5980	-90	5	-1.48	350544130	58026	117.90	6030	6090	5980	7890	4250	6070	6041.16	3.50	3214	6183	6126	6043	5986	5903	6155	6015	123	1820	500	4370	10	1	24573061	1469	7.26	0.46	12	0.24	824.00	13119.00	7380	20240326	-18.97	4700	20240805	27.23	7380	-18.97	20240326	4700	27.23	20240805	7380	-18.97	20240326	4700	27.23	20240805	1.47	N	068790	500	122 억	859267	N	N	0	N	N
115	20240903	150524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	-20	5	-0.33	297232190	49137	99.84	6030	6090	6020	7890	4250	6070	6049.05	3.50	3185	6183	6126	6043	5986	5903	6155	6015	123	1820	500	4370	10	1	24573061	1487	7.34	0.46	12	0.20	824.00	13119.00	7380	20240326	-18.02	4700	20240805	28.72	7380	-18.02	20240326	4700	28.72	20240805	7380	-18.02	20240326	4700	28.72	20240805	1.47	N	068790	500	122 억	859267	N	N	0	N	N
116	20240903	140525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6060	-10	5	-0.16	191660040	31724	64.46	6030	6080	6020	7890	4250	6070	6041.48	3.50	3108	6183	6126	6043	5986	5903	6155	6015	123	1820	500	4370	10	1	24573061	1489	7.35	0.46	12	0.13	824.00	13119.00	7380	20240326	-17.89	4700	20240805	28.94	7380	-17.89	20240326	4700	28.94	20240805	7380	-17.89	20240326	4700	28.94	20240805	1.47	N	068790	500	122 억	859267	N	N	0	N	N
117	20240903	130524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	-20	5	-0.33	118693980	19634	39.89	6030	6080	6020	7890	4250	6070	6045.33	3.50	3113	6183	6126	6043	5986	5903	6155	6015	123	1820	500	4370	10	1	24573061	1487	7.34	0.46	12	0.08	824.00	13119.00	7380	20240326	-18.02	4700	20240805	28.72	7380	-18.02	20240326	4700	28.72	20240805	7380	-18.02	20240326	4700	28.72	20240805	1.47	N	068790	500	122 억	859267	N	N	0	N	N
118	20240903	120518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	-20	5	-0.33	110496120	18277	37.14	6030	6080	6020	7890	4250	6070	6045.64	3.50	2559	6183	6126	6043	5986	5903	6155	6015	123	1820	500	4370	10	1	24573061	1487	7.34	0.46	12	0.07	824.00	13119.00	7380	20240326	-18.02	4700	20240805	28.72	7380	-18.02	20240326	4700	28.72	20240805	7380	-18.02	20240326	4700	28.72	20240805	1.47	N	068790	500	122 억	859267	N	N	0	N	N
119	20240903	110516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6040	-30	5	-0.49	106492720	17614	35.79	6030	6080	6020	7890	4250	6070	6045.91	3.50	2425	6183	6126	6043	5986	5903	6155	6015	123	1820	500	4370	10	1	24573061	1484	7.33	0.46	12	0.07	824.00	13119.00	7380	20240326	-18.16	4700	20240805	28.51	7380	-18.16	20240326	4700	28.51	20240805	7380	-18.16	20240326	4700	28.51	20240805	1.47	N	068790	500	122 억	859267	N	N	0	N	N
120	20240903	100516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	-20	5	-0.33	71409770	11817	24.01	6030	6080	6020	7890	4250	6070	6042.97	3.50	2525	6183	6126	6043	5986	5903	6155	6015	123	1820	500	4370	10	1	24573061	1487	7.34	0.46	12	0.05	824.00	13119.00	7380	20240326	-18.02	4700	20240805	28.72	7380	-18.02	20240326	4700	28.72	20240805	7380	-18.02	20240326	4700	28.72	20240805	1.47	N	068790	500	122 억	859267	N	N	0	N	N
121	20240903	090517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	0	3	0.00	478090	79	0.16	6030	6070	6030	7890	4250	6070	6051.77	3.50	1	6183	6126	6043	5986	5903	6155	6015	123	1820	500	4370	10	1	24573061	1492	7.37	0.46	12	0.00	824.00	13119.00	7380	20240326	-17.75	4700	20240805	29.15	7380	-17.75	20240326	4700	29.15	20240805	7380	-17.75	20240326	4700	29.15	20240805	1.47	N	068790	500	122 억	859267	N	N	0	N	N
122	20240902	160513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6070	-30	5	-0.49	297836830	49214	76.01	6040	6100	5960	7930	4270	6100	6051.87	3.49	-1934	6160	6130	6100	6070	6040	6145	6085	123	1830	500	4390	10	1	24573061	1492	7.37	0.46	12	0.20	824.00	13119.00	7380	20240326	-17.75	4700	20240805	29.15	7380	-17.75	20240326	4700	29.15	20240805	7380	-17.75	20240326	4700	29.15	20240805	1.45	N	068790	500	122 억	858588	N	N	0	N	N
123	20240902	150521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6020	-80	5	-1.31	287792240	47556	73.45	6040	6100	5960	7930	4270	6100	6051.65	3.49	-1910	6160	6130	6100	6070	6040	6145	6085	123	1830	500	4390	10	1	24573061	1479	7.31	0.46	12	0.19	824.00	13119.00	7380	20240326	-18.43	4700	20240805	28.09	7380	-18.43	20240326	4700	28.09	20240805	7380	-18.43	20240326	4700	28.09	20240805	1.45	N	068790	500	122 억	858588	N	N	0	N	N
124	20240902	140520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	-10	5	-0.16	113413710	18851	29.12	6040	6100	5960	7930	4270	6100	6016.32	3.49	-1768	6160	6130	6100	6070	6040	6145	6085	123	1830	500	4390	10	1	24573061	1496	7.39	0.46	12	0.08	824.00	13119.00	7380	20240326	-17.48	4700	20240805	29.57	7380	-17.48	20240326	4700	29.57	20240805	7380	-17.48	20240326	4700	29.57	20240805	1.45	N	068790	500	122 억	858588	N	N	0	N	N
125	20240902	130516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6040	-60	5	-0.98	92727470	15447	23.86	6040	6100	5960	7930	4270	6100	6002.94	3.49	-1702	6160	6130	6100	6070	6040	6145	6085	123	1830	500	4390	10	1	24573061	1484	7.33	0.46	12	0.06	824.00	13119.00	7380	20240326	-18.16	4700	20240805	28.51	7380	-18.16	20240326	4700	28.51	20240805	7380	-18.16	20240326	4700	28.51	20240805	1.45	N	068790	500	122 억	858588	N	N	0	N	N
126	20240902	120520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6020	-80	5	-1.31	77944460	12995	20.07	6040	6100	5960	7930	4270	6100	5998.03	3.49	-2915	6160	6130	6100	6070	6040	6145	6085	123	1830	500	4390	10	1	24573061	1479	7.31	0.46	12	0.05	824.00	13119.00	7380	20240326	-18.43	4700	20240805	28.09	7380	-18.43	20240326	4700	28.09	20240805	7380	-18.43	20240326	4700	28.09	20240805	1.45	N	068790	500	122 억	858588	N	N	0	N	N
127	20240902	110516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6020	-80	5	-1.31	74471030	12418	19.18	6040	6100	5960	7930	4270	6100	5997.02	3.49	-3003	6160	6130	6100	6070	6040	6145	6085	123	1830	500	4390	10	1	24573061	1479	7.31	0.46	12	0.05	824.00	13119.00	7380	20240326	-18.43	4700	20240805	28.09	7380	-18.43	20240326	4700	28.09	20240805	7380	-18.43	20240326	4700	28.09	20240805	1.45	N	068790	500	122 억	858588	N	N	0	N	N
128	20240902	100514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6000	-100	5	-1.64	67647640	11285	17.43	6040	6100	5960	7930	4270	6100	5994.47	3.49	-2929	6160	6130	6100	6070	6040	6145	6085	123	1830	500	4390	10	1	24573061	1474	7.28	0.46	12	0.05	824.00	13119.00	7380	20240326	-18.70	4700	20240805	27.66	7380	-18.70	20240326	4700	27.66	20240805	7380	-18.70	20240326	4700	27.66	20240805	1.45	N	068790	500	122 억	858588	N	N	0	N	N
129	20240902	090511	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5990	-110	5	-1.80	38924780	6505	10.05	6040	6100	5960	7930	4270	6100	5983.82	3.49	-2204	6160	6130	6100	6070	6040	6145	6085	123	1830	500	4390	10	1	24573061	1472	7.27	0.46	12	0.03	824.00	13119.00	7380	20240326	-18.83	4700	20240805	27.45	7380	-18.83	20240326	4700	27.45	20240805	7380	-18.83	20240326	4700	27.45	20240805	1.45	N	068790	500	122 억	858588	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History