KissMeData/073010/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3780	55	2	1.48	652878555	174209	97.37	3710	3820	3650	4840	2610	3725	3747.66	1.64	9639	3898	3811	3723	3636	3548	3767	3592	201	1115	500	2680	5	1	40191250	1519	10.99	2.99	12	0.43	344.00	1263.00	5650	20240513	-33.10	2502	20231020	51.08	5650	-33.10	20240513	2690	40.52	20240117	5650	-33.10	20240513	2540	48.82	20231020	1.66	N	073010	500	200 억	660640	N	N	N	N
3	20240930	150651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3770	45	2	1.21	645963185	172379	96.35	3710	3820	3650	4840	2610	3725	3747.34	1.64	10757	3898	3811	3723	3636	3548	3767	3592	201	1115	500	2680	5	1	40191250	1515	10.96	2.98	12	0.43	344.00	1263.00	5650	20240513	-33.27	2502	20231020	50.68	5650	-33.27	20240513	2690	40.15	20240117	5650	-33.27	20240513	2540	48.43	20231020	1.66	N	073010	500	200 억	660640	N	N	N	N
4	20240930	140650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3800	75	2	2.01	524114540	139915	78.21	3710	3805	3650	4840	2610	3725	3745.95	1.64	9759	3898	3811	3723	3636	3548	3767	3592	201	1115	500	2680	5	1	40191250	1527	11.05	3.01	12	0.35	344.00	1263.00	5650	20240513	-32.74	2502	20231020	51.88	5650	-32.74	20240513	2690	41.26	20240117	5650	-32.74	20240513	2540	49.61	20231020	1.66	N	073010	500	200 억	660640	N	N	N	N
5	20240930	130649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3795	70	2	1.88	434941480	116390	65.06	3710	3800	3650	4840	2610	3725	3736.93	1.64	15472	3898	3811	3723	3636	3548	3767	3592	201	1115	500	2680	5	1	40191250	1525	11.03	3.00	12	0.29	344.00	1263.00	5650	20240513	-32.83	2502	20231020	51.68	5650	-32.83	20240513	2690	41.08	20240117	5650	-32.83	20240513	2540	49.41	20231020	1.66	N	073010	500	200 억	660640	N	N	N	N
6	20240930	120644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3730	5	2	0.13	353447175	94730	52.95	3710	3775	3650	4840	2610	3725	3731.10	1.64	11714	3898	3811	3723	3636	3548	3767	3592	201	1115	500	2680	5	1	40191250	1499	10.84	2.95	12	0.24	344.00	1263.00	5650	20240513	-33.98	2502	20231020	49.08	5650	-33.98	20240513	2690	38.66	20240117	5650	-33.98	20240513	2540	46.85	20231020	1.66	N	073010	500	200 억	660640	N	N	N	N
7	20240930	110643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3685	-40	5	-1.07	291632880	78227	43.72	3710	3775	3650	4840	2610	3725	3728.03	1.64	14875	3898	3811	3723	3636	3548	3767	3592	201	1115	500	2680	5	1	40191250	1481	10.71	2.92	12	0.19	344.00	1263.00	5650	20240513	-34.78	2502	20231020	47.28	5650	-34.78	20240513	2690	36.99	20240117	5650	-34.78	20240513	2540	45.08	20231020	1.66	N	073010	500	200 억	660640	N	N	N	N
8	20240930	100642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3730	5	2	0.13	253313875	67877	37.94	3710	3775	3650	4840	2610	3725	3731.95	1.64	17921	3898	3811	3723	3636	3548	3767	3592	201	1115	500	2680	5	1	40191250	1499	10.84	2.95	12	0.17	344.00	1263.00	5650	20240513	-33.98	2502	20231020	49.08	5650	-33.98	20240513	2690	38.66	20240117	5650	-33.98	20240513	2540	46.85	20231020	1.66	N	073010	500	200 억	660640	N	N	N	N
9	20240930	090618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3735	10	2	0.27	29809865	8042	4.50	3710	3775	3650	4840	2610	3725	3706.77	1.64	140	3898	3811	3723	3636	3548	3767	3592	201	1115	500	2680	5	1	40191250	1501	10.86	2.96	12	0.02	344.00	1263.00	5650	20240513	-33.89	2502	20231020	49.28	5650	-33.89	20240513	2690	38.85	20240117	5650	-33.89	20240513	2540	47.05	20231020	1.66	N	073010	500	200 억	660640	N	N	N	N
10	20240927	160644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3725	-80	5	-2.10	659018725	177877	222.36	3805	3810	3635	4945	2665	3805	3704.90	1.72	-26343	3888	3846	3783	3741	3678	3815	3710	201	1140	500	2730	5	1	40191250	1497	10.83	2.95	12	0.44	344.00	1263.00	5650	20240513	-34.07	2502	20231020	48.88	5650	-34.07	20240513	2690	38.48	20240117	5650	-34.07	20240513	2540	46.65	20231020	1.70	N	073010	500	200 억	692213	N	N	N	N
11	20240927	150649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3735	-70	5	-1.84	631383575	170472	213.10	3805	3810	3635	4945	2665	3805	3703.74	1.72	-24239	3888	3846	3783	3741	3678	3815	3710	201	1140	500	2730	5	1	40191250	1501	10.86	2.96	12	0.42	344.00	1263.00	5650	20240513	-33.89	2502	20231020	49.28	5650	-33.89	20240513	2690	38.85	20240117	5650	-33.89	20240513	2540	47.05	20231020	1.70	N	073010	500	200 억	692213	N	N	N	N
12	20240927	140656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3715	-90	5	-2.37	606117510	163669	204.60	3805	3810	3635	4945	2665	3805	3703.31	1.72	-26717	3888	3846	3783	3741	3678	3815	3710	201	1140	500	2730	5	1	40191250	1493	10.80	2.94	12	0.41	344.00	1263.00	5650	20240513	-34.25	2502	20231020	48.48	5650	-34.25	20240513	2690	38.10	20240117	5650	-34.25	20240513	2540	46.26	20231020	1.70	N	073010	500	200 억	692213	N	N	N	N
13	20240927	130648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3700	-105	5	-2.76	546062915	147484	184.36	3805	3810	3635	4945	2665	3805	3702.52	1.72	-26730	3888	3846	3783	3741	3678	3815	3710	201	1140	500	2730	5	1	40191250	1487	10.76	2.93	12	0.37	344.00	1263.00	5650	20240513	-34.51	2502	20231020	47.88	5650	-34.51	20240513	2690	37.55	20240117	5650	-34.51	20240513	2540	45.67	20231020	1.70	N	073010	500	200 억	692213	N	N	N	N
14	20240927	120645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3700	-105	5	-2.76	509078015	137491	171.87	3805	3810	3635	4945	2665	3805	3702.63	1.72	-25386	3888	3846	3783	3741	3678	3815	3710	201	1140	500	2730	5	1	40191250	1487	10.76	2.93	12	0.34	344.00	1263.00	5650	20240513	-34.51	2502	20231020	47.88	5650	-34.51	20240513	2690	37.55	20240117	5650	-34.51	20240513	2540	45.67	20231020	1.70	N	073010	500	200 억	692213	N	N	N	N
15	20240927	110648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3695	-110	5	-2.89	476720830	128722	160.91	3805	3810	3635	4945	2665	3805	3703.49	1.72	-24416	3888	3846	3783	3741	3678	3815	3710	201	1140	500	2730	5	1	40191250	1485	10.74	2.93	12	0.32	344.00	1263.00	5650	20240513	-34.60	2502	20231020	47.68	5650	-34.60	20240513	2690	37.36	20240117	5650	-34.60	20240513	2540	45.47	20231020	1.70	N	073010	500	200 억	692213	N	N	N	N
16	20240927	100647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3690	-115	5	-3.02	311363305	83615	104.52	3805	3810	3675	4945	2665	3805	3723.77	1.72	-19312	3888	3846	3783	3741	3678	3815	3710	201	1140	500	2730	5	1	40191250	1483	10.73	2.92	12	0.21	344.00	1263.00	5650	20240513	-34.69	2502	20231020	47.48	5650	-34.69	20240513	2690	37.17	20240117	5650	-34.69	20240513	2540	45.28	20231020	1.70	N	073010	500	200 억	692213	N	N	N	N
17	20240927	090648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3775	-30	5	-0.79	32039805	8511	10.64	3805	3810	3745	4945	2665	3805	3764.52	1.72	49	3888	3846	3783	3741	3678	3815	3710	201	1140	500	2730	5	1	40191250	1517	10.97	2.99	12	0.02	344.00	1263.00	5650	20240513	-33.19	2502	20231020	50.88	5650	-33.19	20240513	2690	40.33	20240117	5650	-33.19	20240513	2540	48.62	20231020	1.70	N	073010	500	200 억	692213	N	N	N	N
18	20240926	160636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3805	90	2	2.42	296896725	78778	45.71	3825	3825	3720	4825	2605	3715	3768.57	1.72	2170	4001	3857	3786	3642	3571	3822	3607	201	1110	500	2670	5	1	40191250	1529	11.06	3.01	12	0.20	344.00	1263.00	5650	20240513	-32.65	2502	20231020	52.08	5650	-32.65	20240513	2690	41.45	20240117	5650	-32.65	20240513	2540	49.80	20231020	1.70	N	073010	500	200 억	690073	N	N	N	N
19	20240926	150636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3785	70	2	1.88	270432820	71801	41.66	3825	3825	3720	4825	2605	3715	3766.42	1.72	266	4001	3857	3786	3642	3571	3822	3607	201	1110	500	2670	5	1	40191250	1521	11.00	3.00	12	0.18	344.00	1263.00	5650	20240513	-33.01	2502	20231020	51.28	5650	-33.01	20240513	2690	40.71	20240117	5650	-33.01	20240513	2540	49.02	20231020	1.70	N	073010	500	200 억	690073	N	N	N	N
20	20240926	140644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3800	85	2	2.29	223778165	59482	34.51	3825	3825	3720	4825	2605	3715	3762.12	1.72	-2903	4001	3857	3786	3642	3571	3822	3607	201	1110	500	2670	5	1	40191250	1527	11.05	3.01	12	0.15	344.00	1263.00	5650	20240513	-32.74	2502	20231020	51.88	5650	-32.74	20240513	2690	41.26	20240117	5650	-32.74	20240513	2540	49.61	20231020	1.70	N	073010	500	200 억	690073	N	N	N	N
21	20240926	130643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3775	60	2	1.62	208033620	55326	32.10	3825	3825	3720	4825	2605	3715	3760.14	1.72	-2267	4001	3857	3786	3642	3571	3822	3607	201	1110	500	2670	5	1	40191250	1517	10.97	2.99	12	0.14	344.00	1263.00	5650	20240513	-33.19	2502	20231020	50.88	5650	-33.19	20240513	2690	40.33	20240117	5650	-33.19	20240513	2540	48.62	20231020	1.70	N	073010	500	200 억	690073	N	N	N	N
22	20240926	120645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3775	60	2	1.62	191492890	50946	29.56	3825	3825	3720	4825	2605	3715	3758.74	1.72	-3816	4001	3857	3786	3642	3571	3822	3607	201	1110	500	2670	5	1	40191250	1517	10.97	2.99	12	0.13	344.00	1263.00	5650	20240513	-33.19	2502	20231020	50.88	5650	-33.19	20240513	2690	40.33	20240117	5650	-33.19	20240513	2540	48.62	20231020	1.70	N	073010	500	200 억	690073	N	N	N	N
23	20240926	110643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3765	50	2	1.35	180058470	47912	27.80	3825	3825	3720	4825	2605	3715	3758.11	1.72	-2147	4001	3857	3786	3642	3571	3822	3607	201	1110	500	2670	5	1	40191250	1513	10.94	2.98	12	0.12	344.00	1263.00	5650	20240513	-33.36	2502	20231020	50.48	5650	-33.36	20240513	2690	39.96	20240117	5650	-33.36	20240513	2540	48.23	20231020	1.70	N	073010	500	200 억	690073	N	N	N	N
24	20240926	100645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3740	25	2	0.67	142119795	37781	21.92	3825	3825	3720	4825	2605	3715	3761.67	1.72	-3547	4001	3857	3786	3642	3571	3822	3607	201	1110	500	2670	5	1	40191250	1503	10.87	2.96	12	0.09	344.00	1263.00	5650	20240513	-33.81	2502	20231020	49.48	5650	-33.81	20240513	2690	39.03	20240117	5650	-33.81	20240513	2540	47.24	20231020	1.70	N	073010	500	200 억	690073	N	N	N	N
25	20240926	090641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3755	40	2	1.08	23077730	6083	3.53	3825	3825	3720	4825	2605	3715	3793.81	1.72	-1869	4001	3857	3786	3642	3571	3822	3607	201	1110	500	2670	5	1	40191250	1509	10.92	2.97	12	0.02	344.00	1263.00	5650	20240513	-33.54	2502	20231020	50.08	5650	-33.54	20240513	2690	39.59	20240117	5650	-33.54	20240513	2540	47.83	20231020	1.70	N	073010	500	200 억	690073	N	N	N	N
26	20240925	160636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3715	-105	5	-2.75	656689420	172192	59.27	3850	3930	3715	4965	2675	3820	3813.87	1.74	-8488	4056	3937	3841	3722	3626	3890	3675	201	1145	500	2750	5	1	40191250	1493	10.80	2.94	12	0.43	344.00	1263.00	5650	20240513	-34.25	2502	20231020	48.48	5650	-34.25	20240513	2690	38.10	20240117	5650	-34.25	20240513	2540	46.26	20231020	1.67	N	073010	500	200 억	698790	N	N	N	N
27	20240925	150641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3760	-60	5	-1.57	558773270	145979	50.25	3850	3930	3740	4965	2675	3820	3827.76	1.74	-20935	4056	3937	3841	3722	3626	3890	3675	201	1145	500	2750	5	1	40191250	1511	10.93	2.98	12	0.36	344.00	1263.00	5650	20240513	-33.45	2502	20231020	50.28	5650	-33.45	20240513	2690	39.78	20240117	5650	-33.45	20240513	2540	48.03	20231020	1.67	N	073010	500	200 억	698790	N	N	N	N
28	20240925	140643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3810	-10	5	-0.26	423285605	110024	37.87	3850	3930	3770	4965	2675	3820	3847.21	1.74	-14616	4056	3937	3841	3722	3626	3890	3675	201	1145	500	2750	5	1	40191250	1531	11.08	3.02	12	0.27	344.00	1263.00	5650	20240513	-32.57	2502	20231020	52.28	5650	-32.57	20240513	2690	41.64	20240117	5650	-32.57	20240513	2540	50.00	20231020	1.67	N	073010	500	200 억	698790	N	N	N	N
29	20240925	130642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3790	-30	5	-0.79	375070350	97297	33.49	3850	3930	3770	4965	2675	3820	3854.90	1.74	-15248	4056	3937	3841	3722	3626	3890	3675	201	1145	500	2750	5	1	40191250	1523	11.02	3.00	12	0.24	344.00	1263.00	5650	20240513	-32.92	2502	20231020	51.48	5650	-32.92	20240513	2690	40.89	20240117	5650	-32.92	20240513	2540	49.21	20231020	1.67	N	073010	500	200 억	698790	N	N	N	N
30	20240925	120640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3815	-5	5	-0.13	328422500	84999	29.26	3850	3930	3805	4965	2675	3820	3863.84	1.74	-14041	4056	3937	3841	3722	3626	3890	3675	201	1145	500	2750	5	1	40191250	1533	11.09	3.02	12	0.21	344.00	1263.00	5650	20240513	-32.48	2502	20231020	52.48	5650	-32.48	20240513	2690	41.82	20240117	5650	-32.48	20240513	2540	50.20	20231020	1.67	N	073010	500	200 억	698790	N	N	N	N
31	20240925	110638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3830	10	2	0.26	293894790	75968	26.15	3850	3930	3805	4965	2675	3820	3868.67	1.74	-9733	4056	3937	3841	3722	3626	3890	3675	201	1145	500	2750	5	1	40191250	1539	11.13	3.03	12	0.19	344.00	1263.00	5650	20240513	-32.21	2502	20231020	53.08	5650	-32.21	20240513	2690	42.38	20240117	5650	-32.21	20240513	2540	50.79	20231020	1.67	N	073010	500	200 억	698790	N	N	N	N
32	20240925	100641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3865	45	2	1.18	198988410	51199	17.62	3850	3930	3850	4965	2675	3820	3886.57	1.74	-7987	4056	3937	3841	3722	3626	3890	3675	201	1145	500	2750	5	1	40191250	1553	11.24	3.06	12	0.13	344.00	1263.00	5650	20240513	-31.59	2502	20231020	54.48	5650	-31.59	20240513	2690	43.68	20240117	5650	-31.59	20240513	2540	52.17	20231020	1.67	N	073010	500	200 억	698790	N	N	N	N
33	20240925	090642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3880	60	2	1.57	52681430	13501	4.65	3850	3930	3850	4965	2675	3820	3902.04	1.74	-6197	4056	3937	3841	3722	3626	3890	3675	201	1145	500	2750	5	1	40191250	1559	11.28	3.07	12	0.03	344.00	1263.00	5650	20240513	-31.33	2502	20231020	55.08	5650	-31.33	20240513	2690	44.24	20240117	5650	-31.33	20240513	2540	52.76	20231020	1.67	N	073010	500	200 억	698790	N	N	N	N
34	20240924	160636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3820	-65	5	-1.67	1103845045	290461	142.34	3885	3960	3745	5050	2720	3885	3800.26	1.65	37221	4015	3950	3895	3830	3775	3922	3802	201	1165	500	2790	5	1	40191250	1535	11.10	3.02	12	0.72	344.00	1263.00	5650	20240513	-32.39	2502	20231020	52.68	5650	-32.39	20240513	2690	42.01	20240117	5650	-32.39	20240513	2540	50.39	20231020	1.64	N	073010	500	200 억	661554	N	N	N	N
35	20240924	150637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3820	-65	5	-1.67	1008357440	265405	130.06	3885	3960	3745	5050	2720	3885	3799.32	1.65	33072	4015	3950	3895	3830	3775	3922	3802	201	1165	500	2790	5	1	40191250	1535	11.10	3.02	12	0.66	344.00	1263.00	5650	20240513	-32.39	2502	20231020	52.68	5650	-32.39	20240513	2690	42.01	20240117	5650	-32.39	20240513	2540	50.39	20231020	1.64	N	073010	500	200 억	661554	N	N	N	N
36	20240924	140636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3805	-80	5	-2.06	826531090	217827	106.75	3885	3960	3745	5050	2720	3885	3794.44	1.65	29392	4015	3950	3895	3830	3775	3922	3802	201	1165	500	2790	5	1	40191250	1529	11.06	3.01	12	0.54	344.00	1263.00	5650	20240513	-32.65	2502	20231020	52.08	5650	-32.65	20240513	2690	41.45	20240117	5650	-32.65	20240513	2540	49.80	20231020	1.64	N	073010	500	200 억	661554	N	N	N	N
37	20240924	130635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3800	-85	5	-2.19	636123790	167520	82.09	3885	3960	3745	5050	2720	3885	3797.30	1.65	11114	4015	3950	3895	3830	3775	3922	3802	201	1165	500	2790	5	1	40191250	1527	11.05	3.01	12	0.42	344.00	1263.00	5650	20240513	-32.74	2502	20231020	51.88	5650	-32.74	20240513	2690	41.26	20240117	5650	-32.74	20240513	2540	49.61	20231020	1.64	N	073010	500	200 억	661554	N	N	N	N
38	20240924	120635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3815	-70	5	-1.80	587239555	154668	75.80	3885	3960	3745	5050	2720	3885	3796.77	1.65	12434	4015	3950	3895	3830	3775	3922	3802	201	1165	500	2790	5	1	40191250	1533	11.09	3.02	12	0.38	344.00	1263.00	5650	20240513	-32.48	2502	20231020	52.48	5650	-32.48	20240513	2690	41.82	20240117	5650	-32.48	20240513	2540	50.20	20231020	1.64	N	073010	500	200 억	661554	N	N	N	N
39	20240924	110636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3815	-70	5	-1.80	517222580	136318	66.80	3885	3960	3745	5050	2720	3885	3794.24	1.65	18777	4015	3950	3895	3830	3775	3922	3802	201	1165	500	2790	5	1	40191250	1533	11.09	3.02	12	0.34	344.00	1263.00	5650	20240513	-32.48	2502	20231020	52.48	5650	-32.48	20240513	2690	41.82	20240117	5650	-32.48	20240513	2540	50.20	20231020	1.64	N	073010	500	200 억	661554	N	N	N	N
40	20240924	100635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3825	-60	5	-1.54	308373650	81103	39.75	3885	3960	3750	5050	2720	3885	3802.25	1.65	12282	4015	3950	3895	3830	3775	3922	3802	201	1165	500	2790	5	1	40191250	1537	11.12	3.03	12	0.20	344.00	1263.00	5650	20240513	-32.30	2502	20231020	52.88	5650	-32.30	20240513	2690	42.19	20240117	5650	-32.30	20240513	2540	50.59	20231020	1.64	N	073010	500	200 억	661554	N	N	N	N
41	20240924	090636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3905	20	2	0.51	5697450	1466	0.72	3885	3905	3885	5050	2720	3885	3886.39	1.65	177	4015	3950	3895	3830	3775	3922	3802	201	1165	500	2790	5	1	40191250	1569	11.35	3.09	12	0.00	344.00	1263.00	5650	20240513	-30.88	2502	20231020	56.08	5650	-30.88	20240513	2690	45.17	20240117	5650	-30.88	20240513	2540	53.74	20231020	1.64	N	073010	500	200 억	661554	N	N	N	N
42	20240923	160634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3885	-40	5	-1.02	783973460	202068	107.36	3925	3960	3840	5100	2750	3925	3879.75	1.73	-34352	4075	4000	3940	3865	3805	4037	3902	201	1175	500	2820	5	1	40191250	1561	11.29	3.08	12	0.50	344.00	1263.00	5650	20240513	-31.24	2502	20231020	55.28	5650	-31.24	20240513	2690	44.42	20240117	5650	-31.24	20240513	2540	52.95	20231020	1.71	N	073010	500	200 억	695906	N	N	N	N
43	20240923	150635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3900	-25	5	-0.64	743649280	191684	101.85	3925	3960	3840	5100	2750	3925	3879.56	1.73	-34915	4075	4000	3940	3865	3805	4037	3902	201	1175	500	2820	5	1	40191250	1567	11.34	3.09	12	0.48	344.00	1263.00	5650	20240513	-30.97	2502	20231020	55.88	5650	-30.97	20240513	2690	44.98	20240117	5650	-30.97	20240513	2540	53.54	20231020	1.71	N	073010	500	200 억	695906	N	N	N	N
44	20240923	140640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3885	-40	5	-1.02	576384415	148673	78.99	3925	3960	3840	5100	2750	3925	3876.86	1.73	-13263	4075	4000	3940	3865	3805	4037	3902	201	1175	500	2820	5	1	40191250	1561	11.29	3.08	12	0.37	344.00	1263.00	5650	20240513	-31.24	2502	20231020	55.28	5650	-31.24	20240513	2690	44.42	20240117	5650	-31.24	20240513	2540	52.95	20231020	1.71	N	073010	500	200 억	695906	N	N	N	N
45	20240923	130636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3900	-25	5	-0.64	505298655	130327	69.25	3925	3960	3840	5100	2750	3925	3877.16	1.73	-10201	4075	4000	3940	3865	3805	4037	3902	201	1175	500	2820	5	1	40191250	1567	11.34	3.09	12	0.32	344.00	1263.00	5650	20240513	-30.97	2502	20231020	55.88	5650	-30.97	20240513	2690	44.98	20240117	5650	-30.97	20240513	2540	53.54	20231020	1.71	N	073010	500	200 억	695906	N	N	N	N
46	20240923	120634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3895	-30	5	-0.76	477719285	123223	65.47	3925	3960	3840	5100	2750	3925	3876.87	1.73	-9371	4075	4000	3940	3865	3805	4037	3902	201	1175	500	2820	5	1	40191250	1565	11.32	3.08	12	0.31	344.00	1263.00	5650	20240513	-31.06	2502	20231020	55.68	5650	-31.06	20240513	2690	44.80	20240117	5650	-31.06	20240513	2540	53.35	20231020	1.71	N	073010	500	200 억	695906	N	N	N	N
47	20240923	110635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3895	-30	5	-0.76	414623100	106979	56.84	3925	3960	3840	5100	2750	3925	3875.74	1.73	-1903	4075	4000	3940	3865	3805	4037	3902	201	1175	500	2820	5	1	40191250	1565	11.32	3.08	12	0.27	344.00	1263.00	5650	20240513	-31.06	2502	20231020	55.68	5650	-31.06	20240513	2690	44.80	20240117	5650	-31.06	20240513	2540	53.35	20231020	1.71	N	073010	500	200 억	695906	N	N	N	N
48	20240923	100634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3860	-65	5	-1.66	294808715	75947	40.35	3925	3960	3845	5100	2750	3925	3881.77	1.73	-1082	4075	4000	3940	3865	3805	4037	3902	201	1175	500	2820	5	1	40191250	1551	11.22	3.06	12	0.19	344.00	1263.00	5650	20240513	-31.68	2502	20231020	54.28	5650	-31.68	20240513	2690	43.49	20240117	5650	-31.68	20240513	2540	51.97	20231020	1.71	N	073010	500	200 억	695906	N	N	N	N
49	20240923	090634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3890	-35	5	-0.89	28028275	7156	3.80	3925	3925	3890	5100	2750	3925	3916.75	1.73	-1013	4075	4000	3940	3865	3805	4037	3902	201	1175	500	2820	5	1	40191250	1563	11.31	3.08	12	0.02	344.00	1263.00	5650	20240513	-31.15	2502	20231020	55.48	5650	-31.15	20240513	2690	44.61	20240117	5650	-31.15	20240513	2540	53.15	20231020	1.71	N	073010	500	200 억	695906	N	N	N	N
50	20240913	160604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3855	55	2	1.45	760861590	198110	122.17	3800	3945	3725	4940	2660	3800	3840.56	1.83	-11914	3893	3846	3753	3706	3613	3870	3730	201	1140	500	2730	5	1	40191250	1549	11.21	3.05	12	0.49	344.00	1263.00	5650	20240513	-31.77	2502	20231020	54.08	5650	-31.77	20240513	2690	43.31	20240117	5650	-31.77	20240513	2540	51.77	20231020	1.65	N	073010	500	200 억	736813	N	N	N	N
51	20240913	150608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3865	65	2	1.71	738697530	192365	118.63	3800	3945	3725	4940	2660	3800	3840.08	1.83	-10241	3893	3846	3753	3706	3613	3870	3730	201	1140	500	2730	5	1	40191250	1553	11.24	3.06	12	0.48	344.00	1263.00	5650	20240513	-31.59	2502	20231020	54.48	5650	-31.59	20240513	2690	43.68	20240117	5650	-31.59	20240513	2540	52.17	20231020	1.65	N	073010	500	200 억	736813	N	N	N	N
52	20240913	140611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3830	30	2	0.79	684364400	178309	109.96	3800	3945	3725	4940	2660	3800	3838.08	1.83	-8214	3893	3846	3753	3706	3613	3870	3730	201	1140	500	2730	5	1	40191250	1539	11.13	3.03	12	0.44	344.00	1263.00	5650	20240513	-32.21	2502	20231020	53.08	5650	-32.21	20240513	2690	42.38	20240117	5650	-32.21	20240513	2540	50.79	20231020	1.65	N	073010	500	200 억	736813	N	N	N	N
53	20240913	130608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3855	55	2	1.45	654607230	170573	105.19	3800	3945	3725	4940	2660	3800	3837.70	1.83	-8179	3893	3846	3753	3706	3613	3870	3730	201	1140	500	2730	5	1	40191250	1549	11.21	3.05	12	0.42	344.00	1263.00	5650	20240513	-31.77	2502	20231020	54.08	5650	-31.77	20240513	2690	43.31	20240117	5650	-31.77	20240513	2540	51.77	20231020	1.65	N	073010	500	200 억	736813	N	N	N	N
54	20240913	120608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3850	50	2	1.32	625526155	163029	100.54	3800	3945	3725	4940	2660	3800	3836.90	1.83	-10305	3893	3846	3753	3706	3613	3870	3730	201	1140	500	2730	5	1	40191250	1547	11.19	3.05	12	0.41	344.00	1263.00	5650	20240513	-31.86	2502	20231020	53.88	5650	-31.86	20240513	2690	43.12	20240117	5650	-31.86	20240513	2540	51.57	20231020	1.65	N	073010	500	200 억	736813	N	N	N	N
55	20240913	110609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3910	110	2	2.89	563871070	147109	90.72	3800	3945	3725	4940	2660	3800	3833.02	1.83	-4357	3893	3846	3753	3706	3613	3870	3730	201	1140	500	2730	5	1	40191250	1571	11.37	3.10	12	0.37	344.00	1263.00	5650	20240513	-30.80	2502	20231020	56.27	5650	-30.80	20240513	2690	45.35	20240117	5650	-30.80	20240513	2540	53.94	20231020	1.65	N	073010	500	200 억	736813	N	N	N	N
56	20240913	100610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3875	75	2	1.97	487372155	127442	78.59	3800	3945	3725	4940	2660	3800	3824.27	1.83	1473	3893	3846	3753	3706	3613	3870	3730	201	1140	500	2730	5	1	40191250	1557	11.26	3.07	12	0.32	344.00	1263.00	5650	20240513	-31.42	2502	20231020	54.88	5650	-31.42	20240513	2690	44.05	20240117	5650	-31.42	20240513	2540	52.56	20231020	1.65	N	073010	500	200 억	736813	N	N	N	N
57	20240913	090612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3825	25	2	0.66	160033015	42476	26.19	3800	3825	3725	4940	2660	3800	3767.61	1.83	20362	3893	3846	3753	3706	3613	3870	3730	201	1140	500	2730	5	1	40191250	1537	11.12	3.03	12	0.11	344.00	1263.00	5650	20240513	-32.30	2502	20231020	52.88	5650	-32.30	20240513	2690	42.19	20240117	5650	-32.30	20240513	2540	50.59	20231020	1.65	N	073010	500	200 억	736813	N	N	N	N
58	20240912	160601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3800	145	2	3.97	603720605	161446	90.42	3665	3800	3660	4750	2560	3655	3738.31	1.86	-11533	3855	3755	3690	3590	3525	3805	3640	201	1095	500	2630	5	1	40191250	1527	11.05	3.01	12	0.40	344.00	1263.00	5650	20240513	-32.74	2502	20231020	51.88	5650	-32.74	20240513	2690	41.26	20240117	5650	-32.74	20240513	2540	49.61	20231020	1.63	N	073010	500	200 억	748658	N	N	N	N
59	20240912	150606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3755	100	2	2.74	516255295	138338	77.47	3665	3800	3660	4750	2560	3655	3731.84	1.86	-14187	3855	3755	3690	3590	3525	3805	3640	201	1095	500	2630	5	1	40191250	1509	10.92	2.97	12	0.34	344.00	1263.00	5650	20240513	-33.54	2502	20231020	50.08	5650	-33.54	20240513	2690	39.59	20240117	5650	-33.54	20240513	2540	47.83	20231020	1.63	N	073010	500	200 억	748658	N	N	N	N
60	20240912	140609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3725	70	2	1.92	447768345	120004	67.21	3665	3800	3660	4750	2560	3655	3731.28	1.86	-15318	3855	3755	3690	3590	3525	3805	3640	201	1095	500	2630	5	1	40191250	1497	10.83	2.95	12	0.30	344.00	1263.00	5650	20240513	-34.07	2502	20231020	48.88	5650	-34.07	20240513	2690	38.48	20240117	5650	-34.07	20240513	2540	46.65	20231020	1.63	N	073010	500	200 억	748658	N	N	N	N
61	20240912	130606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3745	90	2	2.46	396731675	106338	59.55	3665	3800	3660	4750	2560	3655	3730.86	1.86	-11566	3855	3755	3690	3590	3525	3805	3640	201	1095	500	2630	5	1	40191250	1505	10.89	2.97	12	0.26	344.00	1263.00	5650	20240513	-33.72	2502	20231020	49.68	5650	-33.72	20240513	2690	39.22	20240117	5650	-33.72	20240513	2540	47.44	20231020	1.63	N	073010	500	200 억	748658	N	N	N	N
62	20240912	120605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3740	85	2	2.33	348396220	93336	52.27	3665	3800	3660	4750	2560	3655	3732.71	1.86	-10555	3855	3755	3690	3590	3525	3805	3640	201	1095	500	2630	5	1	40191250	1503	10.87	2.96	12	0.23	344.00	1263.00	5650	20240513	-33.81	2502	20231020	49.48	5650	-33.81	20240513	2690	39.03	20240117	5650	-33.81	20240513	2540	47.24	20231020	1.63	N	073010	500	200 억	748658	N	N	N	N
63	20240912	110603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3755	100	2	2.74	296110680	79442	44.49	3665	3800	3660	4750	2560	3655	3727.38	1.86	-5634	3855	3755	3690	3590	3525	3805	3640	201	1095	500	2630	5	1	40191250	1509	10.92	2.97	12	0.20	344.00	1263.00	5650	20240513	-33.54	2502	20231020	50.08	5650	-33.54	20240513	2690	39.59	20240117	5650	-33.54	20240513	2540	47.83	20231020	1.63	N	073010	500	200 억	748658	N	N	N	N
64	20240912	100605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3730	75	2	2.05	157307050	42477	23.79	3665	3750	3660	4750	2560	3655	3703.35	1.86	-1744	3855	3755	3690	3590	3525	3805	3640	201	1095	500	2630	5	1	40191250	1499	10.84	2.95	12	0.11	344.00	1263.00	5650	20240513	-33.98	2502	20231020	49.08	5650	-33.98	20240513	2690	38.66	20240117	5650	-33.98	20240513	2540	46.85	20231020	1.63	N	073010	500	200 억	748658	N	N	N	N
65	20240912	090605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3730	75	2	2.05	11735305	3151	1.76	3665	3750	3665	4750	2560	3655	3724.31	1.86	-1175	3855	3755	3690	3590	3525	3805	3640	201	1095	500	2630	5	1	40191250	1499	10.84	2.95	12	0.01	344.00	1263.00	5650	20240513	-33.98	2502	20231020	49.08	5650	-33.98	20240513	2690	38.66	20240117	5650	-33.98	20240513	2540	46.85	20231020	1.63	N	073010	500	200 억	748658	N	N	N	N
66	20240911	160552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3655	35	2	0.97	656247885	178192	85.45	3630	3790	3625	4705	2535	3620	3682.81	1.87	-5840	3796	3707	3661	3572	3526	3685	3550	201	1085	500	2600	5	1	40191250	1469	10.62	2.89	12	0.44	344.00	1263.00	5650	20240513	-35.31	2502	20231020	46.08	5650	-35.31	20240513	2690	35.87	20240117	5650	-35.31	20240513	2540	43.90	20231020	1.53	N	073010	500	200 억	753031	N	N	N	N
67	20240911	150556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3645	25	2	0.69	634925380	172349	82.65	3630	3790	3625	4705	2535	3620	3683.95	1.87	-5478	3796	3707	3661	3572	3526	3685	3550	201	1085	500	2600	5	1	40191250	1465	10.60	2.89	12	0.43	344.00	1263.00	5650	20240513	-35.49	2502	20231020	45.68	5650	-35.49	20240513	2690	35.50	20240117	5650	-35.49	20240513	2540	43.50	20231020	1.53	N	073010	500	200 억	753031	N	N	N	N
68	20240911	140556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3655	35	2	0.97	557187295	151018	72.42	3630	3790	3630	4705	2535	3620	3689.54	1.87	-7579	3796	3707	3661	3572	3526	3685	3550	201	1085	500	2600	5	1	40191250	1469	10.62	2.89	12	0.38	344.00	1263.00	5650	20240513	-35.31	2502	20231020	46.08	5650	-35.31	20240513	2690	35.87	20240117	5650	-35.31	20240513	2540	43.90	20231020	1.53	N	073010	500	200 억	753031	N	N	N	N
69	20240911	130555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3700	80	2	2.21	374096220	100916	48.40	3630	3790	3630	4705	2535	3620	3707.01	1.87	-23302	3796	3707	3661	3572	3526	3685	3550	201	1085	500	2600	5	1	40191250	1487	10.76	2.93	12	0.25	344.00	1263.00	5650	20240513	-34.51	2502	20231020	47.88	5650	-34.51	20240513	2690	37.55	20240117	5650	-34.51	20240513	2540	45.67	20231020	1.53	N	073010	500	200 억	753031	N	N	N	N
70	20240911	120559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3650	30	2	0.83	327997895	88396	42.39	3630	3790	3630	4705	2535	3620	3710.55	1.87	-20680	3796	3707	3661	3572	3526	3685	3550	201	1085	500	2600	5	1	40191250	1467	10.61	2.89	12	0.22	344.00	1263.00	5650	20240513	-35.40	2502	20231020	45.88	5650	-35.40	20240513	2690	35.69	20240117	5650	-35.40	20240513	2540	43.70	20231020	1.53	N	073010	500	200 억	753031	N	N	N	N
71	20240911	110551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3685	65	2	1.80	291654360	78526	37.66	3630	3790	3630	4705	2535	3620	3714.11	1.87	-21026	3796	3707	3661	3572	3526	3685	3550	201	1085	500	2600	5	1	40191250	1481	10.71	2.92	12	0.20	344.00	1263.00	5650	20240513	-34.78	2502	20231020	47.28	5650	-34.78	20240513	2690	36.99	20240117	5650	-34.78	20240513	2540	45.08	20231020	1.53	N	073010	500	200 억	753031	N	N	N	N
72	20240911	100551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3740	120	2	3.31	174678570	46923	22.50	3630	3790	3630	4705	2535	3620	3722.66	1.87	-13200	3796	3707	3661	3572	3526	3685	3550	201	1085	500	2600	5	1	40191250	1503	10.87	2.96	12	0.12	344.00	1263.00	5650	20240513	-33.81	2502	20231020	49.48	5650	-33.81	20240513	2690	39.03	20240117	5650	-33.81	20240513	2540	47.24	20231020	1.53	N	073010	500	200 억	753031	N	N	N	N
73	20240911	090600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3685	65	2	1.80	25751440	7037	3.37	3630	3685	3630	4705	2535	3620	3659.43	1.87	104	3796	3707	3661	3572	3526	3685	3550	201	1085	500	2600	5	1	40191250	1481	10.71	2.92	12	0.02	344.00	1263.00	5650	20240513	-34.78	2502	20231020	47.28	5650	-34.78	20240513	2690	36.99	20240117	5650	-34.78	20240513	2540	45.08	20231020	1.53	N	073010	500	200 억	753031	N	N	N	N
74	20240910	160554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3620	-70	5	-1.90	764383635	208525	49.96	3655	3750	3615	4795	2585	3690	3665.69	2.00	-51443	4003	3846	3593	3436	3183	3925	3515	201	1105	500	2650	5	1	40191250	1455	10.52	2.87	12	0.52	344.00	1263.00	5650	20240513	-35.93	2502	20231020	44.68	5650	-35.93	20240513	2690	34.57	20240117	5650	-35.93	20240513	2540	42.52	20231020	1.54	N	073010	500	200 억	802190	N	N	N	N
75	20240910	150557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3630	-60	5	-1.63	723189595	197178	47.24	3655	3750	3615	4795	2585	3690	3667.70	2.00	-55906	4003	3846	3593	3436	3183	3925	3515	201	1105	500	2650	5	1	40191250	1459	10.55	2.87	12	0.49	344.00	1263.00	5650	20240513	-35.75	2502	20231020	45.08	5650	-35.75	20240513	2690	34.94	20240117	5650	-35.75	20240513	2540	42.91	20231020	1.54	N	073010	500	200 억	802190	N	N	N	N
76	20240910	140554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3645	-45	5	-1.22	652241025	177649	42.56	3655	3750	3615	4795	2585	3690	3671.52	2.00	-61934	4003	3846	3593	3436	3183	3925	3515	201	1105	500	2650	5	1	40191250	1465	10.60	2.89	12	0.44	344.00	1263.00	5650	20240513	-35.49	2502	20231020	45.68	5650	-35.49	20240513	2690	35.50	20240117	5650	-35.49	20240513	2540	43.50	20231020	1.54	N	073010	500	200 억	802190	N	N	N	N
77	20240910	130554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3660	-30	5	-0.81	588904100	160244	38.39	3655	3750	3615	4795	2585	3690	3675.05	2.00	-56091	4003	3846	3593	3436	3183	3925	3515	201	1105	500	2650	5	1	40191250	1471	10.64	2.90	12	0.40	344.00	1263.00	5650	20240513	-35.22	2502	20231020	46.28	5650	-35.22	20240513	2690	36.06	20240117	5650	-35.22	20240513	2540	44.09	20231020	1.54	N	073010	500	200 억	802190	N	N	N	N
78	20240910	120553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3645	-45	5	-1.22	544830890	148136	35.49	3655	3750	3615	4795	2585	3690	3677.91	2.00	-51938	4003	3846	3593	3436	3183	3925	3515	201	1105	500	2650	5	1	40191250	1465	10.60	2.89	12	0.37	344.00	1263.00	5650	20240513	-35.49	2502	20231020	45.68	5650	-35.49	20240513	2690	35.50	20240117	5650	-35.49	20240513	2540	43.50	20231020	1.54	N	073010	500	200 억	802190	N	N	N	N
79	20240910	110552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3640	-50	5	-1.36	512417185	139206	33.35	3655	3750	3615	4795	2585	3690	3681.00	2.00	-47324	4003	3846	3593	3436	3183	3925	3515	201	1105	500	2650	5	1	40191250	1463	10.58	2.88	12	0.35	344.00	1263.00	5650	20240513	-35.58	2502	20231020	45.48	5650	-35.58	20240513	2690	35.32	20240117	5650	-35.58	20240513	2540	43.31	20231020	1.54	N	073010	500	200 억	802190	N	N	N	N
80	20240910	100555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3660	-30	5	-0.81	405984580	110269	26.42	3655	3750	3615	4795	2585	3690	3681.77	2.00	-31550	4003	3846	3593	3436	3183	3925	3515	201	1105	500	2650	5	1	40191250	1471	10.64	2.90	12	0.27	344.00	1263.00	5650	20240513	-35.22	2502	20231020	46.28	5650	-35.22	20240513	2690	36.06	20240117	5650	-35.22	20240513	2540	44.09	20231020	1.54	N	073010	500	200 억	802190	N	N	N	N
81	20240910	090553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3665	-25	5	-0.68	38553370	10459	2.51	3655	3730	3655	4795	2585	3690	3686.14	2.00	-3496	4003	3846	3593	3436	3183	3925	3515	201	1105	500	2650	5	1	40191250	1473	10.65	2.90	12	0.03	344.00	1263.00	5650	20240513	-35.13	2502	20231020	46.48	5650	-35.13	20240513	2690	36.25	20240117	5650	-35.13	20240513	2540	44.29	20231020	1.54	N	073010	500	200 억	802190	N	N	N	N
82	20240909	160542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3690	190	2	5.43	1491796800	417043	30.96	3410	3750	3340	4550	2450	3500	3576.77	2.06	-26533	3876	3687	3521	3332	3166	3605	3250	201	1050	500	2520	5	1	40191250	1483	10.73	2.92	12	1.04	344.00	1263.00	5650	20240513	-34.69	2502	20231020	47.48	5650	-34.69	20240513	2690	37.17	20240117	5650	-34.69	20240513	2540	45.28	20231020	1.65	N	073010	500	200 억	826070	N	N	N	N
83	20240909	150546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3695	195	2	5.57	1412785040	395617	29.37	3410	3750	3340	4550	2450	3500	3571.09	2.06	-33258	3876	3687	3521	3332	3166	3605	3250	201	1050	500	2520	5	1	40191250	1485	10.74	2.93	12	0.98	344.00	1263.00	5650	20240513	-34.60	2502	20231020	47.68	5650	-34.60	20240513	2690	37.36	20240117	5650	-34.60	20240513	2540	45.47	20231020	1.65	N	073010	500	200 억	826070	N	N	N	N
84	20240909	140550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3690	190	2	5.43	1229862145	346410	25.72	3410	3720	3340	4550	2450	3500	3550.31	2.06	-22073	3876	3687	3521	3332	3166	3605	3250	201	1050	500	2520	5	1	40191250	1483	10.73	2.92	12	0.86	344.00	1263.00	5650	20240513	-34.69	2502	20231020	47.48	5650	-34.69	20240513	2690	37.17	20240117	5650	-34.69	20240513	2540	45.28	20231020	1.65	N	073010	500	200 억	826070	N	N	N	N
85	20240909	130548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3610	110	2	3.14	1046169375	296344	22.00	3410	3645	3340	4550	2450	3500	3530.25	2.06	-13681	3876	3687	3521	3332	3166	3605	3250	201	1050	500	2520	5	1	40191250	1451	10.49	2.86	12	0.74	344.00	1263.00	5650	20240513	-36.11	2502	20231020	44.28	5650	-36.11	20240513	2690	34.20	20240117	5650	-36.11	20240513	2540	42.13	20231020	1.65	N	073010	500	200 억	826070	N	N	N	N
86	20240909	120544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3615	115	2	3.29	909921775	258801	19.21	3410	3625	3340	4550	2450	3500	3515.91	2.06	-8116	3876	3687	3521	3332	3166	3605	3250	201	1050	500	2520	5	1	40191250	1453	10.51	2.86	12	0.64	344.00	1263.00	5650	20240513	-36.02	2502	20231020	44.48	5650	-36.02	20240513	2690	34.39	20240117	5650	-36.02	20240513	2540	42.32	20231020	1.65	N	073010	500	200 억	826070	N	N	N	N
87	20240909	110545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3580	80	2	2.29	788147775	225040	16.71	3410	3605	3340	4550	2450	3500	3502.26	2.06	-8583	3876	3687	3521	3332	3166	3605	3250	201	1050	500	2520	5	1	40191250	1439	10.41	2.83	12	0.56	344.00	1263.00	5650	20240513	-36.64	2502	20231020	43.09	5650	-36.64	20240513	2690	33.09	20240117	5650	-36.64	20240513	2540	40.94	20231020	1.65	N	073010	500	200 억	826070	N	N	N	N
88	20240909	100549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3520	20	2	0.57	640406390	183533	13.63	3410	3605	3340	4550	2450	3500	3489.33	2.06	-9615	3876	3687	3521	3332	3166	3605	3250	201	1050	500	2520	5	1	40191250	1415	10.23	2.79	12	0.46	344.00	1263.00	5650	20240513	-37.70	2502	20231020	40.69	5650	-37.70	20240513	2690	30.86	20240117	5650	-37.70	20240513	2540	38.58	20231020	1.65	N	073010	500	200 억	826070	N	N	N	N
89	20240909	090544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3400	-100	5	-2.86	241233910	70769	5.25	3410	3490	3340	4550	2450	3500	3408.75	2.06	2675	3876	3687	3521	3332	3166	3605	3250	201	1050	500	2520	5	1	40191250	1367	9.88	2.69	12	0.18	344.00	1263.00	5650	20240513	-39.82	2502	20231020	35.89	5650	-39.82	20240513	2690	26.39	20240117	5650	-39.82	20240513	2540	33.86	20231020	1.65	N	073010	500	200 억	826070	N	N	N	N
90	20240906	160537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3500	-160	5	-4.37	4671859975	1346255	135.05	3625	3710	3355	4755	2565	3660	3470.25	1.41	257719	4006	3832	3691	3517	3376	3762	3447	201	1095	500	2630	5	1	40191250	1407	10.17	2.77	12	3.35	344.00	1263.00	5650	20240513	-38.05	2502	20231020	39.89	5650	-38.05	20240513	2690	30.11	20240117	5650	-38.05	20240513	2540	37.80	20231020	1.87	N	073010	500	200 억	568212	N	N	N	N
91	20240906	150546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3525	-135	5	-3.69	4541827895	1308983	131.32	3625	3710	3355	4755	2565	3660	3469.74	1.41	244403	4006	3832	3691	3517	3376	3762	3447	201	1095	500	2630	5	1	40191250	1417	10.25	2.79	12	3.26	344.00	1263.00	5650	20240513	-37.61	2502	20231020	40.89	5650	-37.61	20240513	2690	31.04	20240117	5650	-37.61	20240513	2540	38.78	20231020	1.87	N	073010	500	200 억	568212	N	N	N	N
92	20240906	140548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3470	-190	5	-5.19	4302661755	1240237	124.42	3625	3710	3355	4755	2565	3660	3469.23	1.41	217698	4006	3832	3691	3517	3376	3762	3447	201	1095	500	2630	5	1	40191250	1395	10.09	2.75	12	3.09	344.00	1263.00	5650	20240513	-38.58	2502	20231020	38.69	5650	-38.58	20240513	2690	29.00	20240117	5650	-38.58	20240513	2540	36.61	20231020	1.87	N	073010	500	200 억	568212	N	N	N	N
93	20240906	130545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3400	-260	5	-7.10	3787911810	1090534	109.40	3625	3710	3355	4755	2565	3660	3473.45	1.41	176315	4006	3832	3691	3517	3376	3762	3447	201	1095	500	2630	5	1	40191250	1367	9.88	2.69	12	2.71	344.00	1263.00	5650	20240513	-39.82	2502	20231020	35.89	5650	-39.82	20240513	2690	26.39	20240117	5650	-39.82	20240513	2540	33.86	20231020	1.87	N	073010	500	200 억	568212	N	N	N	N
94	20240906	120546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3415	-245	5	-6.69	2862223065	822037	82.47	3625	3710	3355	4755	2565	3660	3481.87	1.41	131474	4006	3832	3691	3517	3376	3762	3447	201	1095	500	2630	5	1	40191250	1373	9.93	2.70	12	2.05	344.00	1263.00	5650	20240513	-39.56	2502	20231020	36.49	5650	-39.56	20240513	2690	26.95	20240117	5650	-39.56	20240513	2540	34.45	20231020	1.87	N	073010	500	200 억	568212	N	N	N	N
95	20240906	110549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3490	-170	5	-4.64	1858414370	527142	52.88	3625	3710	3455	4755	2565	3660	3525.45	1.41	115627	4006	3832	3691	3517	3376	3762	3447	201	1095	500	2630	5	1	40191250	1403	10.15	2.76	12	1.31	344.00	1263.00	5650	20240513	-38.23	2502	20231020	39.49	5650	-38.23	20240513	2690	29.74	20240117	5650	-38.23	20240513	2540	37.40	20231020	1.87	N	073010	500	200 억	568212	N	N	N	N
96	20240906	100544	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3495	-165	5	-4.51	1458721670	412634	41.39	3625	3710	3460	4755	2565	3660	3535.15	1.41	102582	4006	3832	3691	3517	3376	3762	3447	201	1095	500	2630	5	1	40191250	1405	10.16	2.77	12	1.03	344.00	1263.00	5650	20240513	-38.14	2502	20231020	39.69	5650	-38.14	20240513	2690	29.93	20240117	5650	-38.14	20240513	2540	37.60	20231020	1.87	N	073010	500	200 억	568212	N	N	N	N
97	20240906	090547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3695	35	2	0.96	23676710	6469	0.65	3625	3710	3625	4755	2565	3660	3660.03	1.41	-2075	4006	3832	3691	3517	3376	3762	3447	201	1095	500	2630	5	1	40191250	1485	10.74	2.93	12	0.02	344.00	1263.00	5650	20240513	-34.60	2502	20231020	47.68	5650	-34.60	20240513	2690	37.36	20240117	5650	-34.60	20240513	2540	45.47	20231020	1.87	N	073010	500	200 억	568212	N	N	N	N
98	20240905	160537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3660	-175	5	-4.56	3651155910	994771	128.08	3830	3865	3550	4985	2685	3835	3670.36	1.25	55924	4121	3977	3861	3717	3601	3920	3660	201	1150	500	2760	5	1	40191250	1471	10.64	2.90	12	2.48	344.00	1263.00	5650	20240513	-35.22	2502	20231020	46.28	5650	-35.22	20240513	2690	36.06	20240117	5650	-35.22	20240513	2540	44.09	20231020	1.90	N	073010	500	200 억	500982	N	N	N	N
99	20240905	150545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3690	-145	5	-3.78	3552433610	967857	124.62	3830	3865	3550	4985	2685	3835	3670.41	1.25	54624	4121	3977	3861	3717	3601	3920	3660	201	1150	500	2760	5	1	40191250	1483	10.73	2.92	12	2.41	344.00	1263.00	5650	20240513	-34.69	2502	20231020	47.48	5650	-34.69	20240513	2690	37.17	20240117	5650	-34.69	20240513	2540	45.28	20231020	1.90	N	073010	500	200 억	500982	N	N	N	N
100	20240905	140542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3620	-215	5	-5.61	3319354595	903663	116.35	3830	3865	3550	4985	2685	3835	3673.22	1.25	59024	4121	3977	3861	3717	3601	3920	3660	201	1150	500	2760	5	1	40191250	1455	10.52	2.87	12	2.25	344.00	1263.00	5650	20240513	-35.93	2502	20231020	44.68	5650	-35.93	20240513	2690	34.57	20240117	5650	-35.93	20240513	2540	42.52	20231020	1.90	N	073010	500	200 억	500982	N	N	N	N
101	20240905	130546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3580	-255	5	-6.65	2978479865	808975	104.16	3830	3865	3550	4985	2685	3835	3681.79	1.25	45892	4121	3977	3861	3717	3601	3920	3660	201	1150	500	2760	5	1	40191250	1439	10.41	2.83	12	2.01	344.00	1263.00	5650	20240513	-36.64	2502	20231020	43.09	5650	-36.64	20240513	2690	33.09	20240117	5650	-36.64	20240513	2540	40.94	20231020	1.90	N	073010	500	200 억	500982	N	N	N	N
102	20240905	120541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3620	-215	5	-5.61	2461791450	665036	85.63	3830	3865	3610	4985	2685	3835	3701.74	1.25	53978	4121	3977	3861	3717	3601	3920	3660	201	1150	500	2760	5	1	40191250	1455	10.52	2.87	12	1.65	344.00	1263.00	5650	20240513	-35.93	2502	20231020	44.68	5650	-35.93	20240513	2690	34.57	20240117	5650	-35.93	20240513	2540	42.52	20231020	1.90	N	073010	500	200 억	500982	N	N	N	N
103	20240905	110539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3675	-160	5	-4.17	1875045180	503679	64.85	3830	3865	3620	4985	2685	3835	3722.70	1.25	-6775	4121	3977	3861	3717	3601	3920	3660	201	1150	500	2760	5	1	40191250	1477	10.68	2.91	12	1.25	344.00	1263.00	5650	20240513	-34.96	2502	20231020	46.88	5650	-34.96	20240513	2690	36.62	20240117	5650	-34.96	20240513	2540	44.69	20231020	1.90	N	073010	500	200 억	500982	N	N	N	N
104	20240905	100540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3735	-100	5	-2.61	1057283665	281582	36.26	3830	3865	3695	4985	2685	3835	3754.80	1.25	38363	4121	3977	3861	3717	3601	3920	3660	201	1150	500	2760	5	1	40191250	1501	10.86	2.96	12	0.70	344.00	1263.00	5650	20240513	-33.89	2502	20231020	49.28	5650	-33.89	20240513	2690	38.85	20240117	5650	-33.89	20240513	2540	47.05	20231020	1.90	N	073010	500	200 억	500982	N	N	N	N
105	20240905	090545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3815	-20	5	-0.52	75590220	19729	2.54	3830	3845	3815	4985	2685	3835	3831.43	1.25	-3119	4121	3977	3861	3717	3601	3920	3660	201	1150	500	2760	5	1	40191250	1533	11.09	3.02	12	0.05	344.00	1263.00	5650	20240513	-32.48	2502	20231020	52.48	5650	-32.48	20240513	2690	41.82	20240117	5650	-32.48	20240513	2540	50.20	20231020	1.90	N	073010	500	200 억	500982	N	N	N	N
106	20240904	160532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3835	-255	5	-6.23	2987231050	775488	235.43	3925	4005	3745	5310	2865	4090	3852.07	1.18	35773	4393	4241	4148	3996	3903	4195	3950	201	1220	500	2940	5	1	40191250	1541	11.15	3.04	12	1.93	344.00	1263.00	5650	20240513	-32.12	2502	20231020	53.28	5650	-32.12	20240513	2690	42.57	20240117	5650	-32.12	20240513	2540	50.98	20231020	2.04	N	073010	500	200 억	473628	N	N	N	N
107	20240904	150537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3840	-250	5	-6.11	2917860695	757432	229.95	3925	4005	3745	5310	2865	4090	3852.31	1.18	41792	4393	4241	4148	3996	3903	4195	3950	201	1220	500	2940	5	1	40191250	1543	11.16	3.04	12	1.88	344.00	1263.00	5650	20240513	-32.04	2502	20231020	53.48	5650	-32.04	20240513	2690	42.75	20240117	5650	-32.04	20240513	2540	51.18	20231020	2.04	N	073010	500	200 억	473628	N	N	N	N
108	20240904	140537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3855	-235	5	-5.75	2740779145	711443	215.99	3925	4005	3745	5310	2865	4090	3852.42	1.18	38894	4393	4241	4148	3996	3903	4195	3950	201	1220	500	2940	5	1	40191250	1549	11.21	3.05	12	1.77	344.00	1263.00	5650	20240513	-31.77	2502	20231020	54.08	5650	-31.77	20240513	2690	43.31	20240117	5650	-31.77	20240513	2540	51.77	20231020	2.04	N	073010	500	200 억	473628	N	N	N	N
109	20240904	130537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3840	-250	5	-6.11	2589006640	672194	204.07	3925	4005	3745	5310	2865	4090	3851.58	1.18	48881	4393	4241	4148	3996	3903	4195	3950	201	1220	500	2940	5	1	40191250	1543	11.16	3.04	12	1.67	344.00	1263.00	5650	20240513	-32.04	2502	20231020	53.48	5650	-32.04	20240513	2690	42.75	20240117	5650	-32.04	20240513	2540	51.18	20231020	2.04	N	073010	500	200 억	473628	N	N	N	N
110	20240904	120535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3900	-190	5	-4.65	2364325335	613955	186.39	3925	4005	3745	5310	2865	4090	3850.97	1.18	49794	4393	4241	4148	3996	3903	4195	3950	201	1220	500	2940	5	1	40191250	1567	11.34	3.09	12	1.53	344.00	1263.00	5650	20240513	-30.97	2502	20231020	55.88	5650	-30.97	20240513	2690	44.98	20240117	5650	-30.97	20240513	2540	53.54	20231020	2.04	N	073010	500	200 억	473628	N	N	N	N
111	20240904	110533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3915	-175	5	-4.28	2240596350	582225	176.76	3925	4005	3745	5310	2865	4090	3848.33	1.18	53599	4393	4241	4148	3996	3903	4195	3950	201	1220	500	2940	5	1	40191250	1573	11.38	3.10	12	1.45	344.00	1263.00	5650	20240513	-30.71	2502	20231020	56.47	5650	-30.71	20240513	2690	45.54	20240117	5650	-30.71	20240513	2540	54.13	20231020	2.04	N	073010	500	200 억	473628	N	N	N	N
112	20240904	100536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3875	-215	5	-5.26	1787398765	465684	141.38	3925	4005	3745	5310	2865	4090	3838.22	1.18	40417	4393	4241	4148	3996	3903	4195	3950	201	1220	500	2940	5	1	40191250	1557	11.26	3.07	12	1.16	344.00	1263.00	5650	20240513	-31.42	2502	20231020	54.88	5650	-31.42	20240513	2690	44.05	20240117	5650	-31.42	20240513	2540	52.56	20231020	2.04	N	073010	500	200 억	473628	N	N	N	N
113	20240904	090535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3970	-120	5	-2.93	247094715	63250	19.20	3925	4005	3845	5310	2865	4090	3906.64	1.18	5337	4393	4241	4148	3996	3903	4195	3950	201	1220	500	2940	5	1	40191250	1596	11.54	3.14	12	0.16	344.00	1263.00	5650	20240513	-29.73	2502	20231020	58.67	5650	-29.73	20240513	2690	47.58	20240117	5650	-29.73	20240513	2540	56.30	20231020	2.04	N	073010	500	200 억	473628	N	N	N	N
114	20240903	160528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4090	-195	5	-4.55	1359646150	326145	202.33	4280	4300	4055	5570	3000	4285	4169.07	1.21	-10365	4541	4412	4321	4192	4101	4367	4147	201	1285	500	3080	5	1	40191250	1644	11.89	3.24	12	0.81	344.00	1263.00	5650	20240513	-27.61	2502	20231020	63.47	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2540	61.02	20231020	2.05	N	073010	500	200 억	485173	N	N	N	N
115	20240903	150533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4105	-180	5	-4.20	1275067800	305501	189.52	4280	4300	4055	5570	3000	4285	4173.69	1.21	-9997	4541	4412	4321	4192	4101	4367	4147	201	1285	500	3080	5	1	40191250	1650	11.93	3.25	12	0.76	344.00	1263.00	5650	20240513	-27.35	2502	20231020	64.07	5650	-27.35	20240513	2690	52.60	20240117	5650	-27.35	20240513	2540	61.61	20231020	2.05	N	073010	500	200 억	485173	N	N	N	N
116	20240903	140534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4150	-135	5	-3.15	864106750	205836	127.70	4280	4300	4055	5570	3000	4285	4198.04	1.21	-12724	4541	4412	4321	4192	4101	4367	4147	201	1285	500	3080	5	1	40191250	1668	12.06	3.29	12	0.51	344.00	1263.00	5650	20240513	-26.55	2502	20231020	65.87	5650	-26.55	20240513	2690	54.28	20240117	5650	-26.55	20240513	2540	63.39	20231020	2.05	N	073010	500	200 억	485173	N	N	N	N
117	20240903	130533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4195	-90	5	-2.10	565091580	133835	83.03	4280	4300	4055	5570	3000	4285	4222.30	1.21	-18192	4541	4412	4321	4192	4101	4367	4147	201	1285	500	3080	5	1	40191250	1686	12.19	3.32	12	0.33	344.00	1263.00	5650	20240513	-25.75	2502	20231020	67.67	5650	-25.75	20240513	2690	55.95	20240117	5650	-25.75	20240513	2540	65.16	20231020	2.05	N	073010	500	200 억	485173	N	N	N	N
118	20240903	120527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4240	-45	5	-1.05	278299660	65447	40.60	4280	4300	4230	5570	3000	4285	4252.29	1.21	-12542	4541	4412	4321	4192	4101	4367	4147	201	1285	500	3080	5	1	40191250	1704	12.33	3.36	12	0.16	344.00	1263.00	5650	20240513	-24.96	2502	20231020	69.46	5650	-24.96	20240513	2690	57.62	20240117	5650	-24.96	20240513	2540	66.93	20231020	2.05	N	073010	500	200 억	485173	N	N	N	N
119	20240903	110525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4255	-30	5	-0.70	235081810	55262	34.28	4280	4300	4230	5570	3000	4285	4253.95	1.21	-11718	4541	4412	4321	4192	4101	4367	4147	201	1285	500	3080	5	1	40191250	1710	12.37	3.37	12	0.14	344.00	1263.00	5650	20240513	-24.69	2502	20231020	70.06	5650	-24.69	20240513	2690	58.18	20240117	5650	-24.69	20240513	2540	67.52	20231020	2.05	N	073010	500	200 억	485173	N	N	N	N
120	20240903	100525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4275	-10	5	-0.23	172044735	40401	25.06	4280	4300	4230	5570	3000	4285	4258.43	1.21	-8612	4541	4412	4321	4192	4101	4367	4147	201	1285	500	3080	5	1	40191250	1718	12.43	3.38	12	0.10	344.00	1263.00	5650	20240513	-24.34	2502	20231020	70.86	5650	-24.34	20240513	2690	58.92	20240117	5650	-24.34	20240513	2540	68.31	20231020	2.05	N	073010	500	200 억	485173	N	N	N	N
121	20240903	090526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4295	10	2	0.23	15406945	3599	2.23	4280	4300	4250	5570	3000	4285	4280.90	1.21	726	4541	4412	4321	4192	4101	4367	4147	201	1285	500	3080	5	1	40191250	1726	12.49	3.40	12	0.01	344.00	1263.00	5650	20240513	-23.98	2502	20231020	71.66	5650	-23.98	20240513	2690	59.67	20240117	5650	-23.98	20240513	2540	69.09	20231020	2.05	N	073010	500	200 억	485173	N	N	N	N
122	20240902	160522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4285	-125	5	-2.83	683033645	159282	72.35	4420	4450	4230	5730	3090	4410	4288.21	1.23	-8275	4556	4482	4401	4327	4246	4520	4365	201	1320	500	3170	5	1	40191250	1722	12.46	3.39	12	0.40	344.00	1263.00	5650	20240513	-24.16	2502	20231020	71.26	5650	-24.16	20240513	2690	59.29	20240117	5650	-24.16	20240513	2540	68.70	20231020	2.08	N	073010	500	200 억	495346	N	N	N	N
123	20240902	150530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4305	-105	5	-2.38	665438070	155180	70.49	4420	4450	4230	5730	3090	4410	4288.17	1.23	-6466	4556	4482	4401	4327	4246	4520	4365	201	1320	500	3170	5	1	40191250	1730	12.51	3.41	12	0.39	344.00	1263.00	5650	20240513	-23.81	2502	20231020	72.06	5650	-23.81	20240513	2690	60.04	20240117	5650	-23.81	20240513	2540	69.49	20231020	2.08	N	073010	500	200 억	495346	N	N	N	N
124	20240902	140529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4275	-135	5	-3.06	624221870	145586	66.13	4420	4450	4230	5730	3090	4410	4287.65	1.23	-5201	4556	4482	4401	4327	4246	4520	4365	201	1320	500	3170	5	1	40191250	1718	12.43	3.38	12	0.36	344.00	1263.00	5650	20240513	-24.34	2502	20231020	70.86	5650	-24.34	20240513	2690	58.92	20240117	5650	-24.34	20240513	2540	68.31	20231020	2.08	N	073010	500	200 억	495346	N	N	N	N
125	20240902	130525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4260	-150	5	-3.40	533201775	124229	56.43	4420	4450	4230	5730	3090	4410	4292.09	1.23	-5821	4556	4482	4401	4327	4246	4520	4365	201	1320	500	3170	5	1	40191250	1712	12.38	3.37	12	0.31	344.00	1263.00	5650	20240513	-24.60	2502	20231020	70.26	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2540	67.72	20231020	2.08	N	073010	500	200 억	495346	N	N	N	N
126	20240902	120529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4260	-150	5	-3.40	481710650	112111	50.93	4420	4450	4230	5730	3090	4410	4296.73	1.23	-5619	4556	4482	4401	4327	4246	4520	4365	201	1320	500	3170	5	1	40191250	1712	12.38	3.37	12	0.28	344.00	1263.00	5650	20240513	-24.60	2502	20231020	70.26	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2540	67.72	20231020	2.08	N	073010	500	200 억	495346	N	N	N	N
127	20240902	110525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4240	-170	5	-3.85	355358255	82352	37.41	4420	4450	4240	5730	3090	4410	4315.11	1.23	-13366	4556	4482	4401	4327	4246	4520	4365	201	1320	500	3170	5	1	40191250	1704	12.33	3.36	12	0.20	344.00	1263.00	5650	20240513	-24.96	2502	20231020	69.46	5650	-24.96	20240513	2690	57.62	20240117	5650	-24.96	20240513	2540	66.93	20231020	2.08	N	073010	500	200 억	495346	N	N	N	N
128	20240902	100524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4370	-40	5	-0.91	135570455	31017	14.09	4420	4450	4335	5730	3090	4410	4370.84	1.23	-14127	4556	4482	4401	4327	4246	4520	4365	201	1320	500	3170	5	1	40191250	1756	12.70	3.46	12	0.08	344.00	1263.00	5650	20240513	-22.65	2502	20231020	74.66	5650	-22.65	20240513	2690	62.45	20240117	5650	-22.65	20240513	2540	72.05	20231020	2.08	N	073010	500	200 억	495346	N	N	N	N
129	20240902	090519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4375	-35	5	-0.79	25744835	5837	2.65	4420	4450	4375	5730	3090	4410	4410.63	1.23	-3341	4556	4482	4401	4327	4246	4520	4365	201	1320	500	3170	5	1	40191250	1758	12.72	3.46	12	0.01	344.00	1263.00	5650	20240513	-22.57	2502	20231020	74.86	5650	-22.57	20240513	2690	62.64	20240117	5650	-22.57	20240513	2540	72.24	20231020	2.08	N	073010	500	200 억	495346	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History