KissMeData/144960/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	investmentCareful	shortOverheated
2	20240930	160859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5220	-170	5	-3.15	506799710	96006	217.94	5270	5350	5220	7000	3780	5390	5278.84	4.18	-2759	5523	5456	5383	5316	5243	5460	5320	44	1610	100	3880	10	1	43692624	2281	11.84	0.89	12	0.22	441.00	5880.00	7250	20240610	-28.00	4475	20240805	16.65	7250	-28.00	20240610	4475	16.65	20240805	7250	-28.00	20240610	4475	16.65	20240805	1.99	N	144960	100	43 억	1825999	N	N	N	N
3	20240930	150912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5290	-100	5	-1.86	399645230	75578	171.57	5270	5350	5260	7000	3780	5390	5287.85	4.18	-918	5523	5456	5383	5316	5243	5460	5320	44	1610	100	3880	10	1	43692624	2311	12.00	0.90	12	0.17	441.00	5880.00	7250	20240610	-27.03	4475	20240805	18.21	7250	-27.03	20240610	4475	18.21	20240805	7250	-27.03	20240610	4475	18.21	20240805	1.99	N	144960	100	43 억	1825999	N	N	N	N
4	20240930	140910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5280	-110	5	-2.04	321701410	60796	138.01	5270	5350	5270	7000	3780	5390	5291.49	4.18	483	5523	5456	5383	5316	5243	5460	5320	44	1610	100	3880	10	1	43692624	2307	11.97	0.90	12	0.14	441.00	5880.00	7250	20240610	-27.17	4475	20240805	17.99	7250	-27.17	20240610	4475	17.99	20240805	7250	-27.17	20240610	4475	17.99	20240805	1.99	N	144960	100	43 억	1825999	N	N	N	N
5	20240930	130907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5340	-50	5	-0.93	297748820	56281	127.76	5270	5350	5270	7000	3780	5390	5290.40	4.18	2166	5523	5456	5383	5316	5243	5460	5320	44	1610	100	3880	10	1	43692624	2333	12.11	0.91	12	0.13	441.00	5880.00	7250	20240610	-26.34	4475	20240805	19.33	7250	-26.34	20240610	4475	19.33	20240805	7250	-26.34	20240610	4475	19.33	20240805	1.99	N	144960	100	43 억	1825999	N	N	N	N
6	20240930	120904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5300	-90	5	-1.67	285887030	54049	122.69	5270	5350	5270	7000	3780	5390	5289.40	4.18	2084	5523	5456	5383	5316	5243	5460	5320	44	1610	100	3880	10	1	43692624	2316	12.02	0.90	12	0.12	441.00	5880.00	7250	20240610	-26.90	4475	20240805	18.44	7250	-26.90	20240610	4475	18.44	20240805	7250	-26.90	20240610	4475	18.44	20240805	1.99	N	144960	100	43 억	1825999	N	N	N	N
7	20240930	110901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5280	-110	5	-2.04	240299930	45418	103.10	5270	5350	5270	7000	3780	5390	5290.85	4.18	5964	5523	5456	5383	5316	5243	5460	5320	44	1610	100	3880	10	1	43692624	2307	11.97	0.90	12	0.10	441.00	5880.00	7250	20240610	-27.17	4475	20240805	17.99	7250	-27.17	20240610	4475	17.99	20240805	7250	-27.17	20240610	4475	17.99	20240805	1.99	N	144960	100	43 억	1825999	N	N	N	N
8	20240930	100900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5290	-100	5	-1.86	185355800	35031	79.52	5270	5350	5270	7000	3780	5390	5291.19	4.18	6870	5523	5456	5383	5316	5243	5460	5320	44	1610	100	3880	10	1	43692624	2311	12.00	0.90	12	0.08	441.00	5880.00	7250	20240610	-27.03	4475	20240805	18.21	7250	-27.03	20240610	4475	18.21	20240805	7250	-27.03	20240610	4475	18.21	20240805	1.99	N	144960	100	43 억	1825999	N	N	N	N
9	20240930	090825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5300	-90	5	-1.67	129521750	24510	55.64	5270	5350	5270	7000	3780	5390	5284.45	4.18	8964	5523	5456	5383	5316	5243	5460	5320	44	1610	100	3880	10	1	43692624	2316	12.02	0.90	12	0.06	441.00	5880.00	7250	20240610	-26.90	4475	20240805	18.44	7250	-26.90	20240610	4475	18.44	20240805	7250	-26.90	20240610	4475	18.44	20240805	1.99	N	144960	100	43 억	1825999	N	N	N	N
10	20240927	160909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	0	3	0.00	236966830	44050	74.28	5390	5450	5310	7000	3780	5390	5379.50	4.17	2451	5503	5446	5373	5316	5243	5475	5345	44	1610	100	3880	10	1	43692624	2355	12.22	0.92	12	0.10	441.00	5880.00	7250	20240610	-25.66	4475	20240805	20.45	7250	-25.66	20240610	4475	20.45	20240805	7250	-25.66	20240610	4475	20.45	20240805	1.90	N	144960	100	43 억	1823700	N	N	N	N
11	20240927	150909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5360	-30	5	-0.56	233119840	43334	73.07	5390	5450	5310	7000	3780	5390	5379.61	4.17	2467	5503	5446	5373	5316	5243	5475	5345	44	1610	100	3880	10	1	43692624	2342	12.15	0.91	12	0.10	441.00	5880.00	7250	20240610	-26.07	4475	20240805	19.78	7250	-26.07	20240610	4475	19.78	20240805	7250	-26.07	20240610	4475	19.78	20240805	1.90	N	144960	100	43 억	1823700	N	N	N	N
12	20240927	140917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	10	2	0.19	220582580	40998	69.13	5390	5450	5310	7000	3780	5390	5380.33	4.17	2548	5503	5446	5373	5316	5243	5475	5345	44	1610	100	3880	10	1	43692624	2359	12.24	0.92	12	0.09	441.00	5880.00	7250	20240610	-25.52	4475	20240805	20.67	7250	-25.52	20240610	4475	20.67	20240805	7250	-25.52	20240610	4475	20.67	20240805	1.90	N	144960	100	43 억	1823700	N	N	N	N
13	20240927	130909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	0	3	0.00	200874290	37340	62.96	5390	5450	5310	7000	3780	5390	5379.60	4.17	2754	5503	5446	5373	5316	5243	5475	5345	44	1610	100	3880	10	1	43692624	2355	12.22	0.92	12	0.09	441.00	5880.00	7250	20240610	-25.66	4475	20240805	20.45	7250	-25.66	20240610	4475	20.45	20240805	7250	-25.66	20240610	4475	20.45	20240805	1.90	N	144960	100	43 억	1823700	N	N	N	N
14	20240927	120904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	0	3	0.00	195308840	36306	61.22	5390	5450	5310	7000	3780	5390	5379.52	4.17	2470	5503	5446	5373	5316	5243	5475	5345	44	1610	100	3880	10	1	43692624	2355	12.22	0.92	12	0.08	441.00	5880.00	7250	20240610	-25.66	4475	20240805	20.45	7250	-25.66	20240610	4475	20.45	20240805	7250	-25.66	20240610	4475	20.45	20240805	1.90	N	144960	100	43 억	1823700	N	N	N	N
15	20240927	110908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5370	-20	5	-0.37	110260540	20553	34.66	5390	5420	5310	7000	3780	5390	5364.69	4.17	2971	5503	5446	5373	5316	5243	5475	5345	44	1610	100	3880	10	1	43692624	2346	12.18	0.91	12	0.05	441.00	5880.00	7250	20240610	-25.93	4475	20240805	20.00	7250	-25.93	20240610	4475	20.00	20240805	7250	-25.93	20240610	4475	20.00	20240805	1.90	N	144960	100	43 억	1823700	N	N	N	N
16	20240927	100905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	-10	5	-0.19	68428610	12754	21.51	5390	5420	5310	7000	3780	5390	5365.27	4.17	719	5503	5446	5373	5316	5243	5475	5345	44	1610	100	3880	10	1	43692624	2351	12.20	0.91	12	0.03	441.00	5880.00	7250	20240610	-25.79	4475	20240805	20.22	7250	-25.79	20240610	4475	20.22	20240805	7250	-25.79	20240610	4475	20.22	20240805	1.90	N	144960	100	43 억	1823700	N	N	N	N
17	20240927	090908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5360	-30	5	-0.56	26512590	4962	8.37	5390	5390	5310	7000	3780	5390	5343.13	4.17	-95	5503	5446	5373	5316	5243	5475	5345	44	1610	100	3880	10	1	43692624	2342	12.15	0.91	12	0.01	441.00	5880.00	7250	20240610	-26.07	4475	20240805	19.78	7250	-26.07	20240610	4475	19.78	20240805	7250	-26.07	20240610	4475	19.78	20240805	1.90	N	144960	100	43 억	1823700	N	N	N	N
18	20240926	160851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	90	2	1.70	316888610	59049	40.31	5310	5430	5300	6890	3710	5300	5366.38	4.16	5365	5513	5406	5303	5196	5093	5460	5250	44	1590	100	3810	10	1	43692624	2355	12.22	0.92	12	0.14	441.00	5880.00	7250	20240610	-25.66	4475	20240805	20.45	7250	-25.66	20240610	4475	20.45	20240805	7250	-25.66	20240610	4475	20.45	20240805	1.90	N	144960	100	43 억	1818280	N	N	N	N
19	20240926	150854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	100	2	1.89	300834750	56065	38.27	5310	5430	5300	6890	3710	5300	5365.82	4.16	5920	5513	5406	5303	5196	5093	5460	5250	44	1590	100	3810	10	1	43692624	2359	12.24	0.92	12	0.13	441.00	5880.00	7250	20240610	-25.52	4475	20240805	20.67	7250	-25.52	20240610	4475	20.67	20240805	7250	-25.52	20240610	4475	20.67	20240805	1.90	N	144960	100	43 억	1818280	N	N	N	N
20	20240926	140901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	90	2	1.70	271129920	50550	34.50	5310	5430	5300	6890	3710	5300	5363.60	4.16	6175	5513	5406	5303	5196	5093	5460	5250	44	1590	100	3810	10	1	43692624	2355	12.22	0.92	12	0.12	441.00	5880.00	7250	20240610	-25.66	4475	20240805	20.45	7250	-25.66	20240610	4475	20.45	20240805	7250	-25.66	20240610	4475	20.45	20240805	1.90	N	144960	100	43 억	1818280	N	N	N	N
21	20240926	130900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	100	2	1.89	255663110	47683	32.55	5310	5430	5300	6890	3710	5300	5361.72	4.16	5974	5513	5406	5303	5196	5093	5460	5250	44	1590	100	3810	10	1	43692624	2359	12.24	0.92	12	0.11	441.00	5880.00	7250	20240610	-25.52	4475	20240805	20.67	7250	-25.52	20240610	4475	20.67	20240805	7250	-25.52	20240610	4475	20.67	20240805	1.90	N	144960	100	43 억	1818280	N	N	N	N
22	20240926	120902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	90	2	1.70	233303850	43541	29.72	5310	5430	5300	6890	3710	5300	5358.26	4.16	5870	5513	5406	5303	5196	5093	5460	5250	44	1590	100	3810	10	1	43692624	2355	12.22	0.92	12	0.10	441.00	5880.00	7250	20240610	-25.66	4475	20240805	20.45	7250	-25.66	20240610	4475	20.45	20240805	7250	-25.66	20240610	4475	20.45	20240805	1.90	N	144960	100	43 억	1818280	N	N	N	N
23	20240926	110901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5410	110	2	2.08	181612250	33973	23.19	5310	5410	5300	6890	3710	5300	5345.78	4.16	4489	5513	5406	5303	5196	5093	5460	5250	44	1590	100	3810	10	1	43692624	2364	12.27	0.92	12	0.08	441.00	5880.00	7250	20240610	-25.38	4475	20240805	20.89	7250	-25.38	20240610	4475	20.89	20240805	7250	-25.38	20240610	4475	20.89	20240805	1.90	N	144960	100	43 억	1818280	N	N	N	N
24	20240926	100903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5350	50	2	0.94	119122060	22345	15.25	5310	5390	5300	6890	3710	5300	5331.04	4.16	3766	5513	5406	5303	5196	5093	5460	5250	44	1590	100	3810	10	1	43692624	2338	12.13	0.91	12	0.05	441.00	5880.00	7250	20240610	-26.21	4475	20240805	19.55	7250	-26.21	20240610	4475	19.55	20240805	7250	-26.21	20240610	4475	19.55	20240805	1.90	N	144960	100	43 억	1818280	N	N	N	N
25	20240926	090900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5350	50	2	0.94	22314620	4199	2.87	5310	5350	5300	6890	3710	5300	5314.27	4.16	-90	5513	5406	5303	5196	5093	5460	5250	44	1590	100	3810	10	1	43692624	2338	12.13	0.91	12	0.01	441.00	5880.00	7250	20240610	-26.21	4475	20240805	19.55	7250	-26.21	20240610	4475	19.55	20240805	7250	-26.21	20240610	4475	19.55	20240805	1.90	N	144960	100	43 억	1818280	N	N	N	N
26	20240925	160851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5300	100	2	1.92	779840000	146383	189.70	5240	5410	5200	6760	3640	5200	5327.40	4.08	32630	5306	5252	5186	5132	5066	5280	5160	44	1560	100	3740	10	1	43692624	2316	12.02	0.90	12	0.34	441.00	5880.00	7250	20240610	-26.90	4475	20240805	18.44	7250	-26.90	20240610	4475	18.44	20240805	7250	-26.90	20240610	4475	18.44	20240805	1.86	N	144960	100	43 억	1783916	N	N	N	N
27	20240925	150857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5330	130	2	2.50	749940310	140756	182.41	5240	5410	5200	6760	3640	5200	5327.95	4.08	32288	5306	5252	5186	5132	5066	5280	5160	44	1560	100	3740	10	1	43692624	2329	12.09	0.91	12	0.32	441.00	5880.00	7250	20240610	-26.48	4475	20240805	19.11	7250	-26.48	20240610	4475	19.11	20240805	7250	-26.48	20240610	4475	19.11	20240805	1.86	N	144960	100	43 억	1783916	N	N	N	N
28	20240925	140859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5340	140	2	2.69	622128760	116758	151.31	5240	5410	5200	6760	3640	5200	5328.36	4.08	34429	5306	5252	5186	5132	5066	5280	5160	44	1560	100	3740	10	1	43692624	2333	12.11	0.91	12	0.27	441.00	5880.00	7250	20240610	-26.34	4475	20240805	19.33	7250	-26.34	20240610	4475	19.33	20240805	7250	-26.34	20240610	4475	19.33	20240805	1.86	N	144960	100	43 억	1783916	N	N	N	N
29	20240925	130857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5340	140	2	2.69	602236760	113021	146.46	5240	5410	5200	6760	3640	5200	5328.54	4.08	34091	5306	5252	5186	5132	5066	5280	5160	44	1560	100	3740	10	1	43692624	2333	12.11	0.91	12	0.26	441.00	5880.00	7250	20240610	-26.34	4475	20240805	19.33	7250	-26.34	20240610	4475	19.33	20240805	7250	-26.34	20240610	4475	19.33	20240805	1.86	N	144960	100	43 억	1783916	N	N	N	N
30	20240925	120859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5350	150	2	2.88	563220310	105711	136.99	5240	5410	5200	6760	3640	5200	5327.93	4.08	40082	5306	5252	5186	5132	5066	5280	5160	44	1560	100	3740	10	1	43692624	2338	12.13	0.91	12	0.24	441.00	5880.00	7250	20240610	-26.21	4475	20240805	19.55	7250	-26.21	20240610	4475	19.55	20240805	7250	-26.21	20240610	4475	19.55	20240805	1.86	N	144960	100	43 억	1783916	N	N	N	N
31	20240925	110855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5350	150	2	2.88	494276550	92767	120.22	5240	5410	5200	6760	3640	5200	5328.15	4.08	37890	5306	5252	5186	5132	5066	5280	5160	44	1560	100	3740	10	1	43692624	2338	12.13	0.91	12	0.21	441.00	5880.00	7250	20240610	-26.21	4475	20240805	19.55	7250	-26.21	20240610	4475	19.55	20240805	7250	-26.21	20240610	4475	19.55	20240805	1.86	N	144960	100	43 억	1783916	N	N	N	N
32	20240925	100852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5370	170	2	3.27	300820670	56508	73.23	5240	5410	5200	6760	3640	5200	5323.51	4.08	20406	5306	5252	5186	5132	5066	5280	5160	44	1560	100	3740	10	1	43692624	2346	12.18	0.91	12	0.13	441.00	5880.00	7250	20240610	-25.93	4475	20240805	20.00	7250	-25.93	20240610	4475	20.00	20240805	7250	-25.93	20240610	4475	20.00	20240805	1.86	N	144960	100	43 억	1783916	N	N	N	N
33	20240925	090902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5230	30	2	0.58	25658300	4919	6.37	5240	5240	5200	6760	3640	5200	5216.16	4.08	3337	5306	5252	5186	5132	5066	5280	5160	44	1560	100	3740	10	1	43692624	2285	11.86	0.89	12	0.01	441.00	5880.00	7250	20240610	-27.86	4475	20240805	16.87	7250	-27.86	20240610	4475	16.87	20240805	7250	-27.86	20240610	4475	16.87	20240805	1.86	N	144960	100	43 억	1783916	N	N	N	N
34	20240924	160850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	20	2	0.39	398986140	77115	118.80	5150	5240	5120	6730	3630	5180	5173.91	4.05	16026	5240	5210	5150	5120	5060	5225	5135	44	1550	100	3720	10	1	43692624	2272	11.79	0.88	12	0.18	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.87	N	144960	100	43 억	1769756	N	N	N	N
35	20240924	150853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	20	2	0.39	383288050	74093	114.14	5150	5240	5120	6730	3630	5180	5173.07	4.05	16442	5240	5210	5150	5120	5060	5225	5135	44	1550	100	3720	10	1	43692624	2272	11.79	0.88	12	0.17	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.87	N	144960	100	43 억	1769756	N	N	N	N
36	20240924	140841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5210	30	2	0.58	315836410	61058	94.06	5150	5240	5120	6730	3630	5180	5172.73	4.05	11440	5240	5210	5150	5120	5060	5225	5135	44	1550	100	3720	10	1	43692624	2276	11.81	0.89	12	0.14	441.00	5880.00	7250	20240610	-28.14	4475	20240805	16.42	7250	-28.14	20240610	4475	16.42	20240805	7250	-28.14	20240610	4475	16.42	20240805	1.87	N	144960	100	43 억	1769756	N	N	N	N
37	20240924	130851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5120	-60	5	-1.16	285298030	55154	84.97	5150	5240	5120	6730	3630	5180	5172.75	4.05	9164	5240	5210	5150	5120	5060	5225	5135	44	1550	100	3720	10	1	43692624	2237	11.61	0.87	12	0.13	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	1.87	N	144960	100	43 억	1769756	N	N	N	N
38	20240924	120844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5160	-20	5	-0.39	238715350	46087	71.00	5150	5240	5140	6730	3630	5180	5179.67	4.05	6412	5240	5210	5150	5120	5060	5225	5135	44	1550	100	3720	10	1	43692624	2255	11.70	0.88	12	0.11	441.00	5880.00	7250	20240610	-28.83	4475	20240805	15.31	7250	-28.83	20240610	4475	15.31	20240805	7250	-28.83	20240610	4475	15.31	20240805	1.87	N	144960	100	43 억	1769756	N	N	N	N
39	20240924	110852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5180	0	3	0.00	166303070	32059	49.39	5150	5240	5150	6730	3630	5180	5187.41	4.05	2919	5240	5210	5150	5120	5060	5225	5135	44	1550	100	3720	10	1	43692624	2263	11.75	0.88	12	0.07	441.00	5880.00	7250	20240610	-28.55	4475	20240805	15.75	7250	-28.55	20240610	4475	15.75	20240805	7250	-28.55	20240610	4475	15.75	20240805	1.87	N	144960	100	43 억	1769756	N	N	N	N
40	20240924	100851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5210	30	2	0.58	49584870	9532	14.68	5150	5240	5150	6730	3630	5180	5201.94	4.05	-1369	5240	5210	5150	5120	5060	5225	5135	44	1550	100	3720	10	1	43692624	2276	11.81	0.89	12	0.02	441.00	5880.00	7250	20240610	-28.14	4475	20240805	16.42	7250	-28.14	20240610	4475	16.42	20240805	7250	-28.14	20240610	4475	16.42	20240805	1.87	N	144960	100	43 억	1769756	N	N	N	N
41	20240924	090853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	20	2	0.39	5267970	1021	1.57	5150	5210	5150	6730	3630	5180	5159.62	4.05	-70	5240	5210	5150	5120	5060	5225	5135	44	1550	100	3720	10	1	43692624	2272	11.79	0.88	12	0.00	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.87	N	144960	100	43 억	1769756	N	N	N	N
42	20240923	160848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5180	40	2	0.78	323731830	62952	78.59	5140	5180	5090	6680	3600	5140	5133.36	4.05	-1014	5226	5182	5116	5072	5006	5205	5095	44	1540	100	3700	10	1	43692624	2263	11.75	0.88	12	0.14	441.00	5880.00	7250	20240610	-28.55	4475	20240805	15.75	7250	-28.55	20240610	4475	15.75	20240805	7250	-28.55	20240610	4475	15.75	20240805	1.85	N	144960	100	43 억	1770770	N	N	N	N
43	20240923	150851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5170	30	2	0.58	225297930	43907	54.81	5140	5180	5090	6680	3600	5140	5131.25	4.05	-122	5226	5182	5116	5072	5006	5205	5095	44	1540	100	3700	10	1	43692624	2259	11.72	0.88	12	0.10	441.00	5880.00	7250	20240610	-28.69	4475	20240805	15.53	7250	-28.69	20240610	4475	15.53	20240805	7250	-28.69	20240610	4475	15.53	20240805	1.85	N	144960	100	43 억	1770770	N	N	N	N
44	20240923	140855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	196798750	38370	47.90	5140	5180	5090	6680	3600	5140	5128.97	4.05	210	5226	5182	5116	5072	5006	5205	5095	44	1540	100	3700	10	1	43692624	2241	11.63	0.87	12	0.09	441.00	5880.00	7250	20240610	-29.24	4475	20240805	14.64	7250	-29.24	20240610	4475	14.64	20240805	7250	-29.24	20240610	4475	14.64	20240805	1.85	N	144960	100	43 억	1770770	N	N	N	N
45	20240923	130851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5170	30	2	0.58	138670690	27047	33.76	5140	5180	5090	6680	3600	5140	5127.02	4.05	-1882	5226	5182	5116	5072	5006	5205	5095	44	1540	100	3700	10	1	43692624	2259	11.72	0.88	12	0.06	441.00	5880.00	7250	20240610	-28.69	4475	20240805	15.53	7250	-28.69	20240610	4475	15.53	20240805	7250	-28.69	20240610	4475	15.53	20240805	1.85	N	144960	100	43 억	1770770	N	N	N	N
46	20240923	120851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5160	20	2	0.39	129276660	25228	31.49	5140	5180	5090	6680	3600	5140	5124.33	4.05	-1467	5226	5182	5116	5072	5006	5205	5095	44	1540	100	3700	10	1	43692624	2255	11.70	0.88	12	0.06	441.00	5880.00	7250	20240610	-28.83	4475	20240805	15.31	7250	-28.83	20240610	4475	15.31	20240805	7250	-28.83	20240610	4475	15.31	20240805	1.85	N	144960	100	43 억	1770770	N	N	N	N
47	20240923	110852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5150	10	2	0.19	117571960	22960	28.66	5140	5150	5090	6680	3600	5140	5120.72	4.05	-493	5226	5182	5116	5072	5006	5205	5095	44	1540	100	3700	10	1	43692624	2250	11.68	0.88	12	0.05	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	1.85	N	144960	100	43 억	1770770	N	N	N	N
48	20240923	100849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5150	10	2	0.19	80863940	15808	19.73	5140	5150	5090	6680	3600	5140	5115.37	4.05	-1539	5226	5182	5116	5072	5006	5205	5095	44	1540	100	3700	10	1	43692624	2250	11.68	0.88	12	0.04	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	1.85	N	144960	100	43 억	1770770	N	N	N	N
49	20240923	090850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5140	0	3	0.00	712930	139	0.17	5140	5140	5110	6680	3600	5140	5128.14	4.05	-56	5226	5182	5116	5072	5006	5205	5095	44	1540	100	3700	10	1	43692624	2246	11.66	0.87	12	0.00	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	1.85	N	144960	100	43 억	1770770	N	N	N	N
50	20240913	160808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5190	0	3	0.00	215436900	42024	87.67	5150	5230	5100	6740	3640	5190	5125.76	4.07	-9324	5296	5242	5156	5102	5016	5270	5130	44	1550	100	3730	10	1	43692624	2268	11.77	0.88	12	0.10	441.00	5880.00	7250	20240610	-28.41	4475	20240805	15.98	7250	-28.41	20240610	4475	15.98	20240805	7250	-28.41	20240610	4475	15.98	20240805	1.86	N	144960	100	43 억	1777517	N	N	N	N
51	20240913	150814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5140	-50	5	-0.96	171234510	33451	69.78	5150	5230	5100	6740	3640	5190	5118.97	4.07	-6460	5296	5242	5156	5102	5016	5270	5130	44	1550	100	3730	10	1	43692624	2246	11.66	0.87	12	0.08	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	1.86	N	144960	100	43 억	1777517	N	N	N	N
52	20240913	140817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5140	-50	5	-0.96	102071000	19924	41.56	5150	5230	5100	6740	3640	5190	5123.02	4.07	-5403	5296	5242	5156	5102	5016	5270	5130	44	1550	100	3730	10	1	43692624	2246	11.66	0.87	12	0.05	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	1.86	N	144960	100	43 억	1777517	N	N	N	N
53	20240913	130812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5110	-80	5	-1.54	94068390	18362	38.31	5150	5230	5100	6740	3640	5190	5122.99	4.07	-4663	5296	5242	5156	5102	5016	5270	5130	44	1550	100	3730	10	1	43692624	2233	11.59	0.87	12	0.04	441.00	5880.00	7250	20240610	-29.52	4475	20240805	14.19	7250	-29.52	20240610	4475	14.19	20240805	7250	-29.52	20240610	4475	14.19	20240805	1.86	N	144960	100	43 억	1777517	N	N	N	N
54	20240913	120812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5130	-60	5	-1.16	89306690	17431	36.36	5150	5230	5100	6740	3640	5190	5123.44	4.07	-4312	5296	5242	5156	5102	5016	5270	5130	44	1550	100	3730	10	1	43692624	2241	11.63	0.87	12	0.04	441.00	5880.00	7250	20240610	-29.24	4475	20240805	14.64	7250	-29.24	20240610	4475	14.64	20240805	7250	-29.24	20240610	4475	14.64	20240805	1.86	N	144960	100	43 억	1777517	N	N	N	N
55	20240913	110814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5120	-70	5	-1.35	82725730	16146	33.68	5150	5230	5100	6740	3640	5190	5123.61	4.07	-3093	5296	5242	5156	5102	5016	5270	5130	44	1550	100	3730	10	1	43692624	2237	11.61	0.87	12	0.04	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	1.86	N	144960	100	43 억	1777517	N	N	N	N
56	20240913	100816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5120	-70	5	-1.35	49921000	9724	20.29	5150	5230	5110	6740	3640	5190	5133.79	4.07	1071	5296	5242	5156	5102	5016	5270	5130	44	1550	100	3730	10	1	43692624	2237	11.61	0.87	12	0.02	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	1.86	N	144960	100	43 억	1777517	N	N	N	N
57	20240913	090819	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5210	20	2	0.39	14658440	2845	5.93	5150	5230	5130	6740	3640	5190	5152.35	4.07	1059	5296	5242	5156	5102	5016	5270	5130	44	1550	100	3730	10	1	43692624	2276	11.81	0.89	12	0.01	441.00	5880.00	7250	20240610	-28.14	4475	20240805	16.42	7250	-28.14	20240610	4475	16.42	20240805	7250	-28.14	20240610	4475	16.42	20240805	1.86	N	144960	100	43 억	1777517	N	N	N	N
58	20240912	160800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5190	150	2	2.98	246878900	47833	98.62	5070	5210	5070	6550	3530	5040	5161.26	4.06	2186	5146	5092	5036	4982	4926	5120	5010	44	1510	100	3620	10	1	43692624	2268	11.77	0.88	12	0.11	441.00	5880.00	7250	20240610	-28.41	4475	20240805	15.98	7250	-28.41	20240610	4475	15.98	20240805	7250	-28.41	20240610	4475	15.98	20240805	1.86	N	144960	100	43 억	1775331	N	N	N	N
59	20240912	150812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	160	2	3.17	223832140	43382	89.45	5070	5210	5070	6550	3530	5040	5159.56	4.06	234	5146	5092	5036	4982	4926	5120	5010	44	1510	100	3620	10	1	43692624	2272	11.79	0.88	12	0.10	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.86	N	144960	100	43 억	1775331	N	N	N	N
60	20240912	140815	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5170	130	2	2.58	186944850	36254	74.75	5070	5210	5070	6550	3530	5040	5156.53	4.06	-862	5146	5092	5036	4982	4926	5120	5010	44	1510	100	3620	10	1	43692624	2259	11.72	0.88	12	0.08	441.00	5880.00	7250	20240610	-28.69	4475	20240805	15.53	7250	-28.69	20240610	4475	15.53	20240805	7250	-28.69	20240610	4475	15.53	20240805	1.86	N	144960	100	43 억	1775331	N	N	N	N
61	20240912	130809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5170	130	2	2.58	178004380	34526	71.19	5070	5210	5070	6550	3530	5040	5155.66	4.06	-2158	5146	5092	5036	4982	4926	5120	5010	44	1510	100	3620	10	1	43692624	2259	11.72	0.88	12	0.08	441.00	5880.00	7250	20240610	-28.69	4475	20240805	15.53	7250	-28.69	20240610	4475	15.53	20240805	7250	-28.69	20240610	4475	15.53	20240805	1.86	N	144960	100	43 억	1775331	N	N	N	N
62	20240912	120808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5190	150	2	2.98	162275130	31484	64.91	5070	5210	5070	6550	3530	5040	5154.21	4.06	-1151	5146	5092	5036	4982	4926	5120	5010	44	1510	100	3620	10	1	43692624	2268	11.77	0.88	12	0.07	441.00	5880.00	7250	20240610	-28.41	4475	20240805	15.98	7250	-28.41	20240610	4475	15.98	20240805	7250	-28.41	20240610	4475	15.98	20240805	1.86	N	144960	100	43 억	1775331	N	N	N	N
63	20240912	110807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5150	110	2	2.18	156997160	30463	62.81	5070	5210	5070	6550	3530	5040	5153.70	4.06	-1097	5146	5092	5036	4982	4926	5120	5010	44	1510	100	3620	10	1	43692624	2250	11.68	0.88	12	0.07	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	1.86	N	144960	100	43 억	1775331	N	N	N	N
64	20240912	100809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5120	80	2	1.59	61169920	11895	24.53	5070	5190	5070	6550	3530	5040	5142.49	4.06	4765	5146	5092	5036	4982	4926	5120	5010	44	1510	100	3620	10	1	43692624	2237	11.61	0.87	12	0.03	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	1.86	N	144960	100	43 억	1775331	N	N	N	N
65	20240912	090809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5180	140	2	2.78	23513830	4579	9.44	5070	5180	5070	6550	3530	5040	5135.15	4.06	2658	5146	5092	5036	4982	4926	5120	5010	44	1510	100	3620	10	1	43692624	2263	11.75	0.88	12	0.01	441.00	5880.00	7250	20240610	-28.55	4475	20240805	15.75	7250	-28.55	20240610	4475	15.75	20240805	7250	-28.55	20240610	4475	15.75	20240805	1.86	N	144960	100	43 억	1775331	N	N	N	N
66	20240911	160751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5040	0	3	0.00	238529380	47430	45.00	5010	5090	4980	6550	3530	5040	5029.03	4.07	-3922	5350	5195	5095	4940	4840	5145	4890	44	1510	100	3620	10	1	43692624	2202	11.43	0.86	12	0.11	441.00	5880.00	7250	20240610	-30.48	4475	20240805	12.63	7250	-30.48	20240610	4475	12.63	20240805	7250	-30.48	20240610	4475	12.63	20240805	1.87	N	144960	100	43 억	1779253	N	N	N	N
67	20240911	150757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5030	-10	5	-0.20	210811250	41923	39.78	5010	5090	4980	6550	3530	5040	5028.53	4.07	-2696	5350	5195	5095	4940	4840	5145	4890	44	1510	100	3620	10	1	43692624	2198	11.41	0.86	12	0.10	441.00	5880.00	7250	20240610	-30.62	4475	20240805	12.40	7250	-30.62	20240610	4475	12.40	20240805	7250	-30.62	20240610	4475	12.40	20240805	1.87	N	144960	100	43 억	1779253	N	N	N	N
68	20240911	140758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5040	0	3	0.00	92572350	18336	17.40	5010	5090	5010	6550	3530	5040	5048.68	4.07	-1114	5350	5195	5095	4940	4840	5145	4890	44	1510	100	3620	10	1	43692624	2202	11.43	0.86	12	0.04	441.00	5880.00	7250	20240610	-30.48	4475	20240805	12.63	7250	-30.48	20240610	4475	12.63	20240805	7250	-30.48	20240610	4475	12.63	20240805	1.87	N	144960	100	43 억	1779253	N	N	N	N
69	20240911	130755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5060	20	2	0.40	55765360	11034	10.47	5010	5090	5010	6550	3530	5040	5053.99	4.07	-56	5350	5195	5095	4940	4840	5145	4890	44	1510	100	3620	10	1	43692624	2211	11.47	0.86	12	0.03	441.00	5880.00	7250	20240610	-30.21	4475	20240805	13.07	7250	-30.21	20240610	4475	13.07	20240805	7250	-30.21	20240610	4475	13.07	20240805	1.87	N	144960	100	43 억	1779253	N	N	N	N
70	20240911	120800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5050	10	2	0.20	53990800	10682	10.13	5010	5090	5010	6550	3530	5040	5054.41	4.07	-44	5350	5195	5095	4940	4840	5145	4890	44	1510	100	3620	10	1	43692624	2206	11.45	0.86	12	0.02	441.00	5880.00	7250	20240610	-30.34	4475	20240805	12.85	7250	-30.34	20240610	4475	12.85	20240805	7250	-30.34	20240610	4475	12.85	20240805	1.87	N	144960	100	43 억	1779253	N	N	N	N
71	20240911	110750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5050	10	2	0.20	47267770	9348	8.87	5010	5090	5010	6550	3530	5040	5056.51	4.07	-1136	5350	5195	5095	4940	4840	5145	4890	44	1510	100	3620	10	1	43692624	2206	11.45	0.86	12	0.02	441.00	5880.00	7250	20240610	-30.34	4475	20240805	12.85	7250	-30.34	20240610	4475	12.85	20240805	7250	-30.34	20240610	4475	12.85	20240805	1.87	N	144960	100	43 억	1779253	N	N	N	N
72	20240911	100748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5080	40	2	0.79	33016160	6529	6.19	5010	5090	5010	6550	3530	5040	5056.93	4.07	-358	5350	5195	5095	4940	4840	5145	4890	44	1510	100	3620	10	1	43692624	2220	11.52	0.86	12	0.01	441.00	5880.00	7250	20240610	-29.93	4475	20240805	13.52	7250	-29.93	20240610	4475	13.52	20240805	7250	-29.93	20240610	4475	13.52	20240805	1.87	N	144960	100	43 억	1779253	N	N	N	N
73	20240911	090802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5080	40	2	0.79	838430	167	0.16	5010	5090	5010	6550	3530	5040	5016.28	4.07	-30	5350	5195	5095	4940	4840	5145	4890	44	1510	100	3620	10	1	43692624	2220	11.52	0.86	12	0.00	441.00	5880.00	7250	20240610	-29.93	4475	20240805	13.52	7250	-29.93	20240610	4475	13.52	20240805	7250	-29.93	20240610	4475	13.52	20240805	1.87	N	144960	100	43 억	1779253	N	N	N	N
74	20240910	160752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5040	-90	5	-1.75	527634195	104098	146.44	5140	5250	4995	6660	3600	5130	5068.63	4.13	-25441	5323	5226	5063	4966	4803	5275	5015	44	1530	100	3690	10	1	43692624	2202	11.43	0.86	12	0.24	441.00	5880.00	7250	20240610	-30.48	4475	20240805	12.63	7250	-30.48	20240610	4475	12.63	20240805	7250	-30.48	20240610	4475	12.63	20240805	1.90	N	144960	100	43 억	1804695	N	N	N	N
75	20240910	150759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5020	-110	5	-2.14	492946165	97210	136.75	5140	5250	4995	6660	3600	5130	5070.94	4.13	-24379	5323	5226	5063	4966	4803	5275	5015	44	1530	100	3690	10	1	43692624	2193	11.38	0.85	12	0.22	441.00	5880.00	7250	20240610	-30.76	4475	20240805	12.18	7250	-30.76	20240610	4475	12.18	20240805	7250	-30.76	20240610	4475	12.18	20240805	1.90	N	144960	100	43 억	1804695	N	N	N	N
76	20240910	140753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5090	-40	5	-0.78	359728450	70653	99.39	5140	5250	5010	6660	3600	5130	5091.48	4.13	-27674	5323	5226	5063	4966	4803	5275	5015	44	1530	100	3690	10	1	43692624	2224	11.54	0.87	12	0.16	441.00	5880.00	7250	20240610	-29.79	4475	20240805	13.74	7250	-29.79	20240610	4475	13.74	20240805	7250	-29.79	20240610	4475	13.74	20240805	1.90	N	144960	100	43 억	1804695	N	N	N	N
77	20240910	130751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5070	-60	5	-1.17	200638240	39544	55.63	5140	5250	5010	6660	3600	5130	5073.80	4.13	-18339	5323	5226	5063	4966	4803	5275	5015	44	1530	100	3690	10	1	43692624	2215	11.50	0.86	12	0.09	441.00	5880.00	7250	20240610	-30.07	4475	20240805	13.30	7250	-30.07	20240610	4475	13.30	20240805	7250	-30.07	20240610	4475	13.30	20240805	1.90	N	144960	100	43 억	1804695	N	N	N	N
78	20240910	120751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5040	-90	5	-1.75	150197150	29614	41.66	5140	5250	5010	6660	3600	5130	5071.83	4.13	-11527	5323	5226	5063	4966	4803	5275	5015	44	1530	100	3690	10	1	43692624	2202	11.43	0.86	12	0.07	441.00	5880.00	7250	20240610	-30.48	4475	20240805	12.63	7250	-30.48	20240610	4475	12.63	20240805	7250	-30.48	20240610	4475	12.63	20240805	1.90	N	144960	100	43 억	1804695	N	N	N	N
79	20240910	110750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5070	-60	5	-1.17	137926870	27183	38.24	5140	5250	5010	6660	3600	5130	5074.01	4.13	-10190	5323	5226	5063	4966	4803	5275	5015	44	1530	100	3690	10	1	43692624	2215	11.50	0.86	12	0.06	441.00	5880.00	7250	20240610	-30.07	4475	20240805	13.30	7250	-30.07	20240610	4475	13.30	20240805	7250	-30.07	20240610	4475	13.30	20240805	1.90	N	144960	100	43 억	1804695	N	N	N	N
80	20240910	100754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5060	-70	5	-1.36	71722000	14051	19.77	5140	5250	5020	6660	3600	5130	5104.41	4.13	-7899	5323	5226	5063	4966	4803	5275	5015	44	1530	100	3690	10	1	43692624	2211	11.47	0.86	12	0.03	441.00	5880.00	7250	20240610	-30.21	4475	20240805	13.07	7250	-30.21	20240610	4475	13.07	20240805	7250	-30.21	20240610	4475	13.07	20240805	1.90	N	144960	100	43 억	1804695	N	N	N	N
81	20240910	090751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5160	30	2	0.58	13357230	2585	3.64	5140	5250	5140	6660	3600	5130	5167.21	4.13	-194	5323	5226	5063	4966	4803	5275	5015	44	1530	100	3690	10	1	43692624	2255	11.70	0.88	12	0.01	441.00	5880.00	7250	20240610	-28.83	4475	20240805	15.31	7250	-28.83	20240610	4475	15.31	20240805	7250	-28.83	20240610	4475	15.31	20240805	1.90	N	144960	100	43 억	1804695	N	N	N	N
82	20240909	160737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5130	120	2	2.40	357516925	71087	83.71	4975	5160	4900	6510	3510	5010	5029.29	4.10	14171	5283	5146	5073	4936	4863	5110	4900	44	1500	100	3600	10	1	43692624	2241	11.63	0.87	12	0.16	441.00	5880.00	7250	20240610	-29.24	4475	20240805	14.64	7250	-29.24	20240610	4475	14.64	20240805	7250	-29.24	20240610	4475	14.64	20240805	1.93	N	144960	100	43 억	1790495	N	N	N	N
83	20240909	150745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5130	120	2	2.40	332779045	66259	78.03	4975	5160	4900	6510	3510	5010	5022.40	4.10	13096	5283	5146	5073	4936	4863	5110	4900	44	1500	100	3600	10	1	43692624	2241	11.63	0.87	12	0.15	441.00	5880.00	7250	20240610	-29.24	4475	20240805	14.64	7250	-29.24	20240610	4475	14.64	20240805	7250	-29.24	20240610	4475	14.64	20240805	1.93	N	144960	100	43 억	1790495	N	N	N	N
84	20240909	140747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5120	110	2	2.20	263521515	52714	62.08	4975	5150	4900	6510	3510	5010	4999.08	4.10	11358	5283	5146	5073	4936	4863	5110	4900	44	1500	100	3600	10	1	43692624	2237	11.61	0.87	12	0.12	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	1.93	N	144960	100	43 억	1790495	N	N	N	N
85	20240909	130741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5020	10	2	0.20	241222115	48315	56.90	4975	5060	4900	6510	3510	5010	4992.70	4.10	8284	5283	5146	5073	4936	4863	5110	4900	44	1500	100	3600	10	1	43692624	2193	11.38	0.85	12	0.11	441.00	5880.00	7250	20240610	-30.76	4475	20240805	12.18	7250	-30.76	20240610	4475	12.18	20240805	7250	-30.76	20240610	4475	12.18	20240805	1.93	N	144960	100	43 억	1790495	N	N	N	N
86	20240909	120740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5040	30	2	0.60	209374165	41996	49.46	4975	5060	4900	6510	3510	5010	4985.57	4.10	5419	5283	5146	5073	4936	4863	5110	4900	44	1500	100	3600	10	1	43692624	2202	11.43	0.86	12	0.10	441.00	5880.00	7250	20240610	-30.48	4475	20240805	12.63	7250	-30.48	20240610	4475	12.63	20240805	7250	-30.48	20240610	4475	12.63	20240805	1.93	N	144960	100	43 억	1790495	N	N	N	N
87	20240909	110740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5020	10	2	0.20	183931935	36930	43.49	4975	5060	4900	6510	3510	5010	4980.56	4.10	1780	5283	5146	5073	4936	4863	5110	4900	44	1500	100	3600	10	1	43692624	2193	11.38	0.85	12	0.08	441.00	5880.00	7250	20240610	-30.76	4475	20240805	12.18	7250	-30.76	20240610	4475	12.18	20240805	7250	-30.76	20240610	4475	12.18	20240805	1.93	N	144960	100	43 억	1790495	N	N	N	N
88	20240909	100744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5000	-10	5	-0.20	163274555	32804	38.63	4975	5060	4900	6510	3510	5010	4977.28	4.10	687	5283	5146	5073	4936	4863	5110	4900	44	1500	100	3600	10	1	43692624	2185	11.34	0.85	12	0.08	441.00	5880.00	7250	20240610	-31.03	4475	20240805	11.73	7250	-31.03	20240610	4475	11.73	20240805	7250	-31.03	20240610	4475	11.73	20240805	1.93	N	144960	100	43 억	1790495	N	N	N	N
89	20240909	090739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4915	-95	5	-1.90	26662000	5397	6.36	4975	4975	4900	6510	3510	5010	4940.15	4.10	-1159	5283	5146	5073	4936	4863	5110	4900	44	1500	100	3600	5	1	43692624	2147	11.15	0.84	12	0.01	441.00	5880.00	7250	20240610	-32.21	4475	20240805	9.83	7250	-32.21	20240610	4475	9.83	20240805	7250	-32.21	20240610	4475	9.83	20240805	1.93	N	144960	100	43 억	1790495	N	N	N	N
90	20240906	160729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5010	-190	5	-3.65	426166750	84405	87.32	5160	5210	5000	6760	3640	5200	5050.23	4.11	-5158	5400	5300	5200	5100	5000	5250	5050	44	1560	100	3740	10	1	43692624	2189	11.36	0.85	12	0.19	441.00	5880.00	7250	20240610	-30.90	4475	20240805	11.96	7250	-30.90	20240610	4475	11.96	20240805	7250	-30.90	20240610	4475	11.96	20240805	1.97	N	144960	100	43 억	1795653	N	N	N	N
91	20240906	150741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5050	-150	5	-2.88	391912060	77580	80.26	5160	5210	5000	6760	3640	5200	5051.72	4.11	-3442	5400	5300	5200	5100	5000	5250	5050	44	1560	100	3740	10	1	43692624	2206	11.45	0.86	12	0.18	441.00	5880.00	7250	20240610	-30.34	4475	20240805	12.85	7250	-30.34	20240610	4475	12.85	20240805	7250	-30.34	20240610	4475	12.85	20240805	1.97	N	144960	100	43 억	1795653	N	N	N	N
92	20240906	140749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5030	-170	5	-3.27	365475280	72313	74.81	5160	5210	5000	6760	3640	5200	5054.07	4.11	-3335	5400	5300	5200	5100	5000	5250	5050	44	1560	100	3740	10	1	43692624	2198	11.41	0.86	12	0.17	441.00	5880.00	7250	20240610	-30.62	4475	20240805	12.40	7250	-30.62	20240610	4475	12.40	20240805	7250	-30.62	20240610	4475	12.40	20240805	1.97	N	144960	100	43 억	1795653	N	N	N	N
93	20240906	130739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5020	-180	5	-3.46	344677720	68179	70.53	5160	5210	5000	6760	3640	5200	5055.48	4.11	-2554	5400	5300	5200	5100	5000	5250	5050	44	1560	100	3740	10	1	43692624	2193	11.38	0.85	12	0.16	441.00	5880.00	7250	20240610	-30.76	4475	20240805	12.18	7250	-30.76	20240610	4475	12.18	20240805	7250	-30.76	20240610	4475	12.18	20240805	1.97	N	144960	100	43 억	1795653	N	N	N	N
94	20240906	120741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5000	-200	5	-3.85	307975820	60900	63.00	5160	5210	5000	6760	3640	5200	5057.07	4.11	1030	5400	5300	5200	5100	5000	5250	5050	44	1560	100	3740	10	1	43692624	2185	11.34	0.85	12	0.14	441.00	5880.00	7250	20240610	-31.03	4475	20240805	11.73	7250	-31.03	20240610	4475	11.73	20240805	7250	-31.03	20240610	4475	11.73	20240805	1.97	N	144960	100	43 억	1795653	N	N	N	N
95	20240906	110744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5080	-120	5	-2.31	197638850	38912	40.26	5160	5210	5020	6760	3640	5200	5079.12	4.11	-2693	5400	5300	5200	5100	5000	5250	5050	44	1560	100	3740	10	1	43692624	2220	11.52	0.86	12	0.09	441.00	5880.00	7250	20240610	-29.93	4475	20240805	13.52	7250	-29.93	20240610	4475	13.52	20240805	7250	-29.93	20240610	4475	13.52	20240805	1.97	N	144960	100	43 억	1795653	N	N	N	N
96	20240906	100739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5030	-170	5	-3.27	120737810	23673	24.49	5160	5210	5030	6760	3640	5200	5100.23	4.11	-3089	5400	5300	5200	5100	5000	5250	5050	44	1560	100	3740	10	1	43692624	2198	11.41	0.86	12	0.05	441.00	5880.00	7250	20240610	-30.62	4475	20240805	12.40	7250	-30.62	20240610	4475	12.40	20240805	7250	-30.62	20240610	4475	12.40	20240805	1.97	N	144960	100	43 억	1795653	N	N	N	N
97	20240906	090741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5170	-30	5	-0.58	17363900	3365	3.48	5160	5210	5160	6760	3640	5200	5160.15	4.11	1908	5400	5300	5200	5100	5000	5250	5050	44	1560	100	3740	10	1	43692624	2259	11.72	0.88	12	0.01	441.00	5880.00	7250	20240610	-28.69	4475	20240805	15.53	7250	-28.69	20240610	4475	15.53	20240805	7250	-28.69	20240610	4475	15.53	20240805	1.97	N	144960	100	43 억	1795653	N	N	N	N
98	20240905	160728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	-30	5	-0.57	493950130	95608	43.12	5230	5300	5100	6790	3670	5230	5166.41	4.13	-10013	5463	5346	5223	5106	4983	5285	5045	44	1560	100	3760	10	1	43692624	2272	11.79	0.88	12	0.22	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.96	N	144960	100	43 억	1805696	N	N	N	N
99	20240905	150741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5170	-60	5	-1.15	441475450	85514	38.57	5230	5300	5100	6790	3670	5230	5162.61	4.13	-5275	5463	5346	5223	5106	4983	5285	5045	44	1560	100	3760	10	1	43692624	2259	11.72	0.88	12	0.20	441.00	5880.00	7250	20240610	-28.69	4475	20240805	15.53	7250	-28.69	20240610	4475	15.53	20240805	7250	-28.69	20240610	4475	15.53	20240805	1.96	N	144960	100	43 억	1805696	N	N	N	N
100	20240905	140737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5130	-100	5	-1.91	361115820	69867	31.51	5230	5300	5110	6790	3670	5230	5168.62	4.13	-5955	5463	5346	5223	5106	4983	5285	5045	44	1560	100	3760	10	1	43692624	2241	11.63	0.87	12	0.16	441.00	5880.00	7250	20240610	-29.24	4475	20240805	14.64	7250	-29.24	20240610	4475	14.64	20240805	7250	-29.24	20240610	4475	14.64	20240805	1.96	N	144960	100	43 억	1805696	N	N	N	N
101	20240905	130739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5160	-70	5	-1.34	263749420	50876	22.95	5230	5300	5120	6790	3670	5230	5184.16	4.13	-6228	5463	5346	5223	5106	4983	5285	5045	44	1560	100	3760	10	1	43692624	2255	11.70	0.88	12	0.12	441.00	5880.00	7250	20240610	-28.83	4475	20240805	15.31	7250	-28.83	20240610	4475	15.31	20240805	7250	-28.83	20240610	4475	15.31	20240805	1.96	N	144960	100	43 억	1805696	N	N	N	N
102	20240905	120736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5190	-40	5	-0.76	168612920	32373	14.60	5230	5300	5160	6790	3670	5230	5208.44	4.13	-8758	5463	5346	5223	5106	4983	5285	5045	44	1560	100	3760	10	1	43692624	2268	11.77	0.88	12	0.07	441.00	5880.00	7250	20240610	-28.41	4475	20240805	15.98	7250	-28.41	20240610	4475	15.98	20240805	7250	-28.41	20240610	4475	15.98	20240805	1.96	N	144960	100	43 억	1805696	N	N	N	N
103	20240905	110733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5220	-10	5	-0.19	94592340	18085	8.16	5230	5300	5180	6790	3670	5230	5230.43	4.13	-5159	5463	5346	5223	5106	4983	5285	5045	44	1560	100	3760	10	1	43692624	2281	11.84	0.89	12	0.04	441.00	5880.00	7250	20240610	-28.00	4475	20240805	16.65	7250	-28.00	20240610	4475	16.65	20240805	7250	-28.00	20240610	4475	16.65	20240805	1.96	N	144960	100	43 억	1805696	N	N	N	N
104	20240905	100733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5230	0	3	0.00	42620100	8102	3.65	5230	5300	5230	6790	3670	5230	5260.44	4.13	-149	5463	5346	5223	5106	4983	5285	5045	44	1560	100	3760	10	1	43692624	2285	11.86	0.89	12	0.02	441.00	5880.00	7250	20240610	-27.86	4475	20240805	16.87	7250	-27.86	20240610	4475	16.87	20240805	7250	-27.86	20240610	4475	16.87	20240805	1.96	N	144960	100	43 억	1805696	N	N	N	N
105	20240905	090740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5280	50	2	0.96	6242780	1190	0.54	5230	5290	5230	6790	3670	5230	5246.03	4.13	-76	5463	5346	5223	5106	4983	5285	5045	44	1560	100	3760	10	1	43692624	2307	11.97	0.90	12	0.00	441.00	5880.00	7250	20240610	-27.17	4475	20240805	17.99	7250	-27.17	20240610	4475	17.99	20240805	7250	-27.17	20240610	4475	17.99	20240805	1.96	N	144960	100	43 억	1805696	N	N	N	N
106	20240904	160722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5230	-200	5	-3.68	1153525680	221728	229.47	5300	5340	5100	7050	3810	5430	5202.37	4.13	1061	5643	5536	5453	5346	5263	5495	5305	44	1620	100	3900	10	1	43692624	2285	11.86	0.89	12	0.51	441.00	5880.00	7250	20240610	-27.86	4475	20240805	16.87	7250	-27.86	20240610	4475	16.87	20240805	7250	-27.86	20240610	4475	16.87	20240805	1.96	N	144960	100	43 억	1804638	N	N	N	N
107	20240904	150727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	-230	5	-4.24	1118532360	215011	222.52	5300	5340	5100	7050	3810	5430	5202.21	4.13	2385	5643	5536	5453	5346	5263	5495	5305	44	1620	100	3900	10	1	43692624	2272	11.79	0.88	12	0.49	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.96	N	144960	100	43 억	1804638	N	N	N	N
108	20240904	140731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5180	-250	5	-4.60	1080604960	207713	214.97	5300	5340	5100	7050	3810	5430	5202.39	4.13	92	5643	5536	5453	5346	5263	5495	5305	44	1620	100	3900	10	1	43692624	2263	11.75	0.88	12	0.48	441.00	5880.00	7250	20240610	-28.55	4475	20240805	15.75	7250	-28.55	20240610	4475	15.75	20240805	7250	-28.55	20240610	4475	15.75	20240805	1.96	N	144960	100	43 억	1804638	N	N	N	N
109	20240904	130728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	-230	5	-4.24	967830440	186034	192.53	5300	5340	5100	7050	3810	5430	5202.44	4.13	-3366	5643	5536	5453	5346	5263	5495	5305	44	1620	100	3900	10	1	43692624	2272	11.79	0.88	12	0.43	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.96	N	144960	100	43 억	1804638	N	N	N	N
110	20240904	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	-230	5	-4.24	596942970	114213	118.20	5300	5340	5140	7050	3810	5430	5226.58	4.13	-2923	5643	5536	5453	5346	5263	5495	5305	44	1620	100	3900	10	1	43692624	2272	11.79	0.88	12	0.26	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.96	N	144960	100	43 억	1804638	N	N	N	N
111	20240904	110724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5290	-140	5	-2.58	372445440	71042	73.52	5300	5340	5150	7050	3810	5430	5242.61	4.13	-12216	5643	5536	5453	5346	5263	5495	5305	44	1620	100	3900	10	1	43692624	2311	12.00	0.90	12	0.16	441.00	5880.00	7250	20240610	-27.03	4475	20240805	18.21	7250	-27.03	20240610	4475	18.21	20240805	7250	-27.03	20240610	4475	18.21	20240805	1.96	N	144960	100	43 억	1804638	N	N	N	N
112	20240904	100726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5210	-220	5	-4.05	326836370	62364	64.54	5300	5340	5150	7050	3810	5430	5240.79	4.13	-9940	5643	5536	5453	5346	5263	5495	5305	44	1620	100	3900	10	1	43692624	2276	11.81	0.89	12	0.14	441.00	5880.00	7250	20240610	-28.14	4475	20240805	16.42	7250	-28.14	20240610	4475	16.42	20240805	7250	-28.14	20240610	4475	16.42	20240805	1.96	N	144960	100	43 억	1804638	N	N	N	N
113	20240904	090729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5300	-130	5	-2.39	70747810	13332	13.80	5300	5340	5300	7050	3810	5430	5306.62	4.13	257	5643	5536	5453	5346	5263	5495	5305	44	1620	100	3900	10	1	43692624	2316	12.02	0.90	12	0.03	441.00	5880.00	7250	20240610	-26.90	4475	20240805	18.44	7250	-26.90	20240610	4475	18.44	20240805	7250	-26.90	20240610	4475	18.44	20240805	1.96	N	144960	100	43 억	1804638	N	N	N	N
114	20240903	160716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5430	-20	5	-0.37	526550110	96365	132.13	5490	5560	5370	7080	3820	5450	5464.12	4.24	-47814	5563	5506	5433	5376	5303	5535	5405	44	1630	100	3920	10	1	43692624	2373	12.31	0.92	12	0.22	441.00	5880.00	7250	20240610	-25.10	4475	20240805	21.34	7250	-25.10	20240610	4475	21.34	20240805	7250	-25.10	20240610	4475	21.34	20240805	1.97	N	144960	100	43 억	1852452	N	N	N	N
115	20240903	150722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	-60	5	-1.10	480443040	87828	120.43	5490	5560	5370	7080	3820	5450	5470.27	4.24	-44752	5563	5506	5433	5376	5303	5535	5405	44	1630	100	3920	10	1	43692624	2355	12.22	0.92	12	0.20	441.00	5880.00	7250	20240610	-25.66	4475	20240805	20.45	7250	-25.66	20240610	4475	20.45	20240805	7250	-25.66	20240610	4475	20.45	20240805	1.97	N	144960	100	43 억	1852452	N	N	N	N
116	20240903	140723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5410	-40	5	-0.73	428957760	78264	107.31	5490	5560	5390	7080	3820	5450	5480.91	4.24	-37121	5563	5506	5433	5376	5303	5535	5405	44	1630	100	3920	10	1	43692624	2364	12.27	0.92	12	0.18	441.00	5880.00	7250	20240610	-25.38	4475	20240805	20.89	7250	-25.38	20240610	4475	20.89	20240805	7250	-25.38	20240610	4475	20.89	20240805	1.97	N	144960	100	43 억	1852452	N	N	N	N
117	20240903	130722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5450	0	3	0.00	399890840	72892	99.95	5490	5560	5390	7080	3820	5450	5486.07	4.24	-32602	5563	5506	5433	5376	5303	5535	5405	44	1630	100	3920	10	1	43692624	2381	12.36	0.93	12	0.17	441.00	5880.00	7250	20240610	-24.83	4475	20240805	21.79	7250	-24.83	20240610	4475	21.79	20240805	7250	-24.83	20240610	4475	21.79	20240805	1.97	N	144960	100	43 억	1852452	N	N	N	N
118	20240903	120713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5450	0	3	0.00	398054250	72554	99.48	5490	5560	5390	7080	3820	5450	5486.32	4.24	-32308	5563	5506	5433	5376	5303	5535	5405	44	1630	100	3920	10	1	43692624	2381	12.36	0.93	12	0.17	441.00	5880.00	7250	20240610	-24.83	4475	20240805	21.79	7250	-24.83	20240610	4475	21.79	20240805	7250	-24.83	20240610	4475	21.79	20240805	1.97	N	144960	100	43 억	1852452	N	N	N	N
119	20240903	110713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5480	30	2	0.55	389281290	70950	97.29	5490	5560	5390	7080	3820	5450	5486.70	4.24	-31303	5563	5506	5433	5376	5303	5535	5405	44	1630	100	3920	10	1	43692624	2394	12.43	0.93	12	0.16	441.00	5880.00	7250	20240610	-24.41	4475	20240805	22.46	7250	-24.41	20240610	4475	22.46	20240805	7250	-24.41	20240610	4475	22.46	20240805	1.97	N	144960	100	43 억	1852452	N	N	N	N
120	20240903	100714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5460	10	2	0.18	276215020	50253	68.91	5490	5560	5390	7080	3820	5450	5496.49	4.24	-31108	5563	5506	5433	5376	5303	5535	5405	44	1630	100	3920	10	1	43692624	2386	12.38	0.93	12	0.12	441.00	5880.00	7250	20240610	-24.69	4475	20240805	22.01	7250	-24.69	20240610	4475	22.01	20240805	7250	-24.69	20240610	4475	22.01	20240805	1.97	N	144960	100	43 억	1852452	N	N	N	N
121	20240903	090715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5470	20	2	0.37	70427180	12926	17.72	5490	5490	5390	7080	3820	5450	5448.49	4.24	-10509	5563	5506	5433	5376	5303	5535	5405	44	1630	100	3920	10	1	43692624	2390	12.40	0.93	12	0.03	441.00	5880.00	7250	20240610	-24.55	4475	20240805	22.23	7250	-24.55	20240610	4475	22.23	20240805	7250	-24.55	20240610	4475	22.23	20240805	1.97	N	144960	100	43 억	1852452	N	N	N	N
122	20240902	160707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5450	20	2	0.37	397204270	72917	150.61	5430	5490	5360	7050	3810	5430	5447.35	4.24	1771	5550	5490	5450	5390	5350	5520	5420	44	1620	100	3900	10	1	43692624	2381	12.36	0.93	12	0.17	441.00	5880.00	7250	20240610	-24.83	4475	20240805	21.79	7250	-24.83	20240610	4475	21.79	20240805	7250	-24.83	20240610	4475	21.79	20240805	2.03	N	144960	100	43 억	1850681	N	N	N	N
123	20240902	150720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5430	0	3	0.00	367729020	67502	139.42	5430	5490	5360	7050	3810	5430	5447.68	4.24	2484	5550	5490	5450	5390	5350	5520	5420	44	1620	100	3900	10	1	43692624	2373	12.31	0.92	12	0.15	441.00	5880.00	7250	20240610	-25.10	4475	20240805	21.34	7250	-25.10	20240610	4475	21.34	20240805	7250	-25.10	20240610	4475	21.34	20240805	2.03	N	144960	100	43 억	1850681	N	N	N	N
124	20240902	140717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5460	30	2	0.55	347363600	63763	131.70	5430	5490	5360	7050	3810	5430	5447.73	4.24	2470	5550	5490	5450	5390	5350	5520	5420	44	1620	100	3900	10	1	43692624	2386	12.38	0.93	12	0.15	441.00	5880.00	7250	20240610	-24.69	4475	20240805	22.01	7250	-24.69	20240610	4475	22.01	20240805	7250	-24.69	20240610	4475	22.01	20240805	2.03	N	144960	100	43 억	1850681	N	N	N	N
125	20240902	130713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5470	40	2	0.74	291982410	53619	110.75	5430	5490	5360	7050	3810	5430	5445.50	4.24	4808	5550	5490	5450	5390	5350	5520	5420	44	1620	100	3900	10	1	43692624	2390	12.40	0.93	12	0.12	441.00	5880.00	7250	20240610	-24.55	4475	20240805	22.23	7250	-24.55	20240610	4475	22.23	20240805	7250	-24.55	20240610	4475	22.23	20240805	2.03	N	144960	100	43 억	1850681	N	N	N	N
126	20240902	120717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5480	50	2	0.92	234229870	43079	88.98	5430	5490	5360	7050	3810	5430	5437.22	4.24	5976	5550	5490	5450	5390	5350	5520	5420	44	1620	100	3900	10	1	43692624	2394	12.43	0.93	12	0.10	441.00	5880.00	7250	20240610	-24.41	4475	20240805	22.46	7250	-24.41	20240610	4475	22.46	20240805	7250	-24.41	20240610	4475	22.46	20240805	2.03	N	144960	100	43 억	1850681	N	N	N	N
127	20240902	110711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5470	40	2	0.74	87451690	16171	33.40	5430	5480	5360	7050	3810	5430	5407.93	4.24	-152	5550	5490	5450	5390	5350	5520	5420	44	1620	100	3900	10	1	43692624	2390	12.40	0.93	12	0.04	441.00	5880.00	7250	20240610	-24.55	4475	20240805	22.23	7250	-24.55	20240610	4475	22.23	20240805	7250	-24.55	20240610	4475	22.23	20240805	2.03	N	144960	100	43 억	1850681	N	N	N	N
128	20240902	100709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5420	-10	5	-0.18	62767670	11642	24.05	5430	5460	5360	7050	3810	5430	5391.49	4.24	194	5550	5490	5450	5390	5350	5520	5420	44	1620	100	3900	10	1	43692624	2368	12.29	0.92	12	0.03	441.00	5880.00	7250	20240610	-25.24	4475	20240805	21.12	7250	-25.24	20240610	4475	21.12	20240805	7250	-25.24	20240610	4475	21.12	20240805	2.03	N	144960	100	43 억	1850681	N	N	N	N
129	20240902	090704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	-30	5	-0.55	16799270	3110	6.42	5430	5450	5390	7050	3810	5430	5401.69	4.24	48	5550	5490	5450	5390	5350	5520	5420	44	1620	100	3900	10	1	43692624	2359	12.24	0.92	12	0.01	441.00	5880.00	7250	20240610	-25.52	4475	20240805	20.67	7250	-25.52	20240610	4475	20.67	20240805	7250	-25.52	20240610	4475	20.67	20240805	2.03	N	144960	100	43 억	1850681	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History