KissMeData/265520/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19530	-240	5	-1.21	1890900920	96534	54.20	19770	19880	19410	25700	13840	19770	19587.97	12.42	-7189	21050	20410	20060	19420	19070	20235	19245	76	5930	500	14230	10	1	15281421	2984	4.97	0.91	12	0.63	3929.00	21441.00	36300	20240503	-46.20	16010	20240909	21.99	36300	-46.20	20240503	16010	21.99	20240909	36300	-46.20	20240503	16010	21.99	20240909	3.63	N	265520	500	76 억	1898491	N	N	1464	N	N
3	20240930	151114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19500	-270	5	-1.37	1785793780	91145	51.17	19770	19880	19410	25700	13840	19770	19592.83	12.42	-7135	21050	20410	20060	19420	19070	20235	19245	76	5930	500	14230	10	1	15281421	2980	4.96	0.91	12	0.60	3929.00	21441.00	36300	20240503	-46.28	16010	20240909	21.80	36300	-46.28	20240503	16010	21.80	20240909	36300	-46.28	20240503	16010	21.80	20240909	3.63	N	265520	500	76 억	1898491	N	N	1464	N	N
4	20240930	141115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19460	-310	5	-1.57	1522649240	77631	43.59	19770	19880	19410	25700	13840	19770	19613.87	12.42	-9934	21050	20410	20060	19420	19070	20235	19245	76	5930	500	14230	10	1	15281421	2974	4.95	0.91	12	0.51	3929.00	21441.00	36300	20240503	-46.39	16010	20240909	21.55	36300	-46.39	20240503	16010	21.55	20240909	36300	-46.39	20240503	16010	21.55	20240909	3.63	N	265520	500	76 억	1898491	N	N	1464	N	N
5	20240930	131108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19700	-70	5	-0.35	1287075430	65569	36.81	19770	19880	19410	25700	13840	19770	19629.26	12.42	-6478	21050	20410	20060	19420	19070	20235	19245	76	5930	500	14230	10	1	15281421	3010	5.01	0.92	12	0.43	3929.00	21441.00	36300	20240503	-45.73	16010	20240909	23.05	36300	-45.73	20240503	16010	23.05	20240909	36300	-45.73	20240503	16010	23.05	20240909	3.63	N	265520	500	76 억	1898491	N	N	1464	N	N
6	20240930	121105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19600	-170	5	-0.86	1058154000	53911	30.27	19770	19880	19410	25700	13840	19770	19627.71	12.42	-7413	21050	20410	20060	19420	19070	20235	19245	76	5930	500	14230	10	1	15281421	2995	4.99	0.91	12	0.35	3929.00	21441.00	36300	20240503	-46.01	16010	20240909	22.42	36300	-46.01	20240503	16010	22.42	20240909	36300	-46.01	20240503	16010	22.42	20240909	3.63	N	265520	500	76 억	1898491	N	N	1464	N	N
7	20240930	111103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19580	-190	5	-0.96	934927160	47621	26.74	19770	19880	19410	25700	13840	19770	19632.58	12.42	-8314	21050	20410	20060	19420	19070	20235	19245	76	5930	500	14230	10	1	15281421	2992	4.98	0.91	12	0.31	3929.00	21441.00	36300	20240503	-46.06	16010	20240909	22.30	36300	-46.06	20240503	16010	22.30	20240909	36300	-46.06	20240503	16010	22.30	20240909	3.63	N	265520	500	76 억	1898491	N	N	1464	N	N
8	20240930	101101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19590	-180	5	-0.91	563859260	28625	16.07	19770	19880	19550	25700	13840	19770	19698.06	12.42	-6299	21050	20410	20060	19420	19070	20235	19245	76	5930	500	14230	10	1	15281421	2994	4.99	0.91	12	0.19	3929.00	21441.00	36300	20240503	-46.03	16010	20240909	22.36	36300	-46.03	20240503	16010	22.36	20240909	36300	-46.03	20240503	16010	22.36	20240909	3.63	N	265520	500	76 억	1898491	N	N	1464	N	N
9	20240930	091016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19770	0	3	0.00	171080040	8701	4.89	19770	19770	19550	25700	13840	19770	19661.74	12.42	2952	21050	20410	20060	19420	19070	20235	19245	76	5930	500	14230	10	1	15281421	3021	5.03	0.92	12	0.06	3929.00	21441.00	36300	20240503	-45.54	16010	20240909	23.49	36300	-45.54	20240503	16010	23.49	20240909	36300	-45.54	20240503	16010	23.49	20240909	3.63	N	265520	500	76 억	1898491	N	N	1464	N	N
10	20240927	161109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19770	-780	5	-3.80	3559396950	177358	29.85	20350	20700	19710	26700	14400	20550	20069.21	12.78	-14387	21796	21172	20176	19552	18556	21485	19865	76	6150	500	14790	10	1	15281421	3021	5.03	0.92	12	1.16	3929.00	21441.00	36300	20240503	-45.54	16010	20240909	23.49	36300	-45.54	20240503	16010	23.49	20240909	36300	-45.54	20240503	16010	23.49	20240909	3.63	N	265520	500	76 억	1953385	N	N	1464	N	N
11	20240927	151113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19850	-700	5	-3.41	3358204500	167186	28.14	20350	20700	19710	26700	14400	20550	20086.64	12.78	-9750	21796	21172	20176	19552	18556	21485	19865	76	6150	500	14790	10	1	15281421	3033	5.05	0.93	12	1.09	3929.00	21441.00	36300	20240503	-45.32	16010	20240909	23.99	36300	-45.32	20240503	16010	23.99	20240909	36300	-45.32	20240503	16010	23.99	20240909	3.63	N	265520	500	76 억	1953385	N	N	2207	N	N
12	20240927	141122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19870	-680	5	-3.31	2918833400	144985	24.40	20350	20700	19740	26700	14400	20550	20131.97	12.78	-10103	21796	21172	20176	19552	18556	21485	19865	76	6150	500	14790	10	1	15281421	3036	5.06	0.93	12	0.95	3929.00	21441.00	36300	20240503	-45.26	16010	20240909	24.11	36300	-45.26	20240503	16010	24.11	20240909	36300	-45.26	20240503	16010	24.11	20240909	3.63	N	265520	500	76 억	1953385	N	N	2207	N	N
13	20240927	131108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19930	-620	5	-3.02	2437601910	120714	20.31	20350	20700	19860	26700	14400	20550	20193.20	12.78	-13309	21796	21172	20176	19552	18556	21485	19865	76	6150	500	14790	10	1	15281421	3046	5.07	0.93	12	0.79	3929.00	21441.00	36300	20240503	-45.10	16010	20240909	24.48	36300	-45.10	20240503	16010	24.48	20240909	36300	-45.10	20240503	16010	24.48	20240909	3.63	N	265520	500	76 억	1953385	N	N	2207	N	N
14	20240927	121106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	-400	5	-1.95	1865222000	92067	15.49	20350	20700	20100	26700	14400	20550	20259.40	12.78	-14567	21796	21172	20176	19552	18556	21485	19865	76	6150	500	14790	50	1	15281421	3079	5.13	0.94	12	0.60	3929.00	21441.00	36300	20240503	-44.49	16010	20240909	25.86	36300	-44.49	20240503	16010	25.86	20240909	36300	-44.49	20240503	16010	25.86	20240909	3.63	N	265520	500	76 억	1953385	N	N	2207	N	N
15	20240927	111110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-300	5	-1.46	1492572000	73615	12.39	20350	20700	20100	26700	14400	20550	20275.38	12.78	-10191	21796	21172	20176	19552	18556	21485	19865	76	6150	500	14790	50	1	15281421	3094	5.15	0.94	12	0.48	3929.00	21441.00	36300	20240503	-44.21	16010	20240909	26.48	36300	-44.21	20240503	16010	26.48	20240909	36300	-44.21	20240503	16010	26.48	20240909	3.63	N	265520	500	76 억	1953385	N	N	2207	N	N
16	20240927	101108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	-350	5	-1.70	1140300800	56169	9.45	20350	20700	20100	26700	14400	20550	20301.25	12.78	-10415	21796	21172	20176	19552	18556	21485	19865	76	6150	500	14790	50	1	15281421	3087	5.14	0.94	12	0.37	3929.00	21441.00	36300	20240503	-44.35	16010	20240909	26.17	36300	-44.35	20240503	16010	26.17	20240909	36300	-44.35	20240503	16010	26.17	20240909	3.63	N	265520	500	76 억	1953385	N	N	2207	N	N
17	20240927	091111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	-100	5	-0.49	313235850	15402	2.59	20350	20500	20200	26700	14400	20550	20337.35	12.78	-3502	21796	21172	20176	19552	18556	21485	19865	76	6150	500	14790	50	1	15281421	3125	5.20	0.95	12	0.10	3929.00	21441.00	36300	20240503	-43.66	16010	20240909	27.73	36300	-43.66	20240503	16010	27.73	20240909	36300	-43.66	20240503	16010	27.73	20240909	3.63	N	265520	500	76 억	1953385	N	N	2207	N	N
18	20240926	161050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	1650	2	8.73	11966005350	592991	218.05	19280	20800	19180	24550	13230	18900	20178.67	12.97	5696	19840	19370	18740	18270	17640	19605	18505	76	5650	500	13600	50	1	15281421	3140	5.23	0.96	12	3.88	3929.00	21441.00	36300	20240503	-43.39	16010	20240909	28.36	36300	-43.39	20240503	16010	28.36	20240909	36300	-43.39	20240503	16010	28.36	20240909	3.55	N	265520	500	76 억	1982372	N	N	2207	N	N
19	20240926	151056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	1650	2	8.73	11745725950	582260	214.10	19280	20800	19180	24550	13230	18900	20172.65	12.97	3410	19840	19370	18740	18270	17640	19605	18505	76	5650	500	13600	50	1	15281421	3140	5.23	0.96	12	3.81	3929.00	21441.00	36300	20240503	-43.39	16010	20240909	28.36	36300	-43.39	20240503	16010	28.36	20240909	36300	-43.39	20240503	16010	28.36	20240909	3.55	N	265520	500	76 억	1982372	N	N	0	N	N
20	20240926	141103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	1650	2	8.73	9846540300	490132	180.23	19280	20750	19180	24550	13230	18900	20089.57	12.97	27251	19840	19370	18740	18270	17640	19605	18505	76	5650	500	13600	50	1	15281421	3140	5.23	0.96	12	3.21	3929.00	21441.00	36300	20240503	-43.39	16010	20240909	28.36	36300	-43.39	20240503	16010	28.36	20240909	36300	-43.39	20240503	16010	28.36	20240909	3.55	N	265520	500	76 억	1982372	N	N	0	N	N
21	20240926	131101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	1600	2	8.47	7137263300	358062	131.66	19280	20600	19180	24550	13230	18900	19933.04	12.97	18097	19840	19370	18740	18270	17640	19605	18505	76	5650	500	13600	50	1	15281421	3133	5.22	0.96	12	2.34	3929.00	21441.00	36300	20240503	-43.53	16010	20240909	28.04	36300	-43.53	20240503	16010	28.04	20240909	36300	-43.53	20240503	16010	28.04	20240909	3.55	N	265520	500	76 억	1982372	N	N	0	N	N
22	20240926	121102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	1500	2	7.94	5832463050	293928	108.08	19280	20450	19180	24550	13230	18900	19843.17	12.97	10639	19840	19370	18740	18270	17640	19605	18505	76	5650	500	13600	50	1	15281421	3117	5.19	0.95	12	1.92	3929.00	21441.00	36300	20240503	-43.80	16010	20240909	27.42	36300	-43.80	20240503	16010	27.42	20240909	36300	-43.80	20240503	16010	27.42	20240909	3.55	N	265520	500	76 억	1982372	N	N	0	N	N
23	20240926	111101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19960	1060	2	5.61	3933913350	200161	73.60	19280	20100	19180	24550	13230	18900	19653.75	12.97	16573	19840	19370	18740	18270	17640	19605	18505	76	5650	500	13600	10	1	15281421	3050	5.08	0.93	12	1.31	3929.00	21441.00	36300	20240503	-45.01	16010	20240909	24.67	36300	-45.01	20240503	16010	24.67	20240909	36300	-45.01	20240503	16010	24.67	20240909	3.55	N	265520	500	76 억	1982372	N	N	0	N	N
24	20240926	101105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19470	570	2	3.02	1588669860	81945	30.13	19280	19550	19180	24550	13230	18900	19387.03	12.97	-8379	19840	19370	18740	18270	17640	19605	18505	76	5650	500	13600	10	1	15281421	2975	4.96	0.91	12	0.54	3929.00	21441.00	36300	20240503	-46.36	16010	20240909	21.61	36300	-46.36	20240503	16010	21.61	20240909	36300	-46.36	20240503	16010	21.61	20240909	3.55	N	265520	500	76 억	1982372	N	N	0	N	N
25	20240926	091100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19200	300	2	1.59	511922300	26484	9.74	19280	19480	19180	24550	13230	18900	19329.49	12.97	-5865	19840	19370	18740	18270	17640	19605	18505	76	5650	500	13600	10	1	15281421	2934	4.89	0.90	12	0.17	3929.00	21441.00	36300	20240503	-47.11	16010	20240909	19.93	36300	-47.11	20240503	16010	19.93	20240909	36300	-47.11	20240503	16010	19.93	20240909	3.55	N	265520	500	76 억	1982372	N	N	0	N	N
26	20240925	161047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18900	790	2	4.36	5111822190	271314	387.29	18270	19210	18110	23500	12680	18110	18840.92	13.29	-32814	18476	18292	18056	17872	17636	18385	17965	76	5390	500	13030	10	1	15281421	2888	4.81	0.88	12	1.78	3929.00	21441.00	36300	20240503	-47.93	16010	20240909	18.05	36300	-47.93	20240503	16010	18.05	20240909	36300	-47.93	20240503	16010	18.05	20240909	3.58	N	265520	500	76 억	2031424	N	N	0	N	N
27	20240925	151057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18950	840	2	4.64	4847249000	257354	367.36	18270	19210	18110	23500	12680	18110	18834.95	13.29	-31604	18476	18292	18056	17872	17636	18385	17965	76	5390	500	13030	10	1	15281421	2896	4.82	0.88	12	1.68	3929.00	21441.00	36300	20240503	-47.80	16010	20240909	18.36	36300	-47.80	20240503	16010	18.36	20240909	36300	-47.80	20240503	16010	18.36	20240909	3.58	N	265520	500	76 억	2031424	N	N	0	N	N
28	20240925	141059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19060	950	2	5.25	3933441060	209188	298.61	18270	19210	18110	23500	12680	18110	18803.38	13.29	-13592	18476	18292	18056	17872	17636	18385	17965	76	5390	500	13030	10	1	15281421	2913	4.85	0.89	12	1.37	3929.00	21441.00	36300	20240503	-47.49	16010	20240909	19.05	36300	-47.49	20240503	16010	19.05	20240909	36300	-47.49	20240503	16010	19.05	20240909	3.58	N	265520	500	76 억	2031424	N	N	0	N	N
29	20240925	131051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19010	900	2	4.97	3326470580	177362	253.18	18270	19080	18110	23500	12680	18110	18755.26	13.29	-12792	18476	18292	18056	17872	17636	18385	17965	76	5390	500	13030	10	1	15281421	2905	4.84	0.89	12	1.16	3929.00	21441.00	36300	20240503	-47.63	16010	20240909	18.74	36300	-47.63	20240503	16010	18.74	20240909	36300	-47.63	20240503	16010	18.74	20240909	3.58	N	265520	500	76 억	2031424	N	N	0	N	N
30	20240925	121058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19000	890	2	4.91	2637373410	141084	201.39	18270	19080	18110	23500	12680	18110	18693.64	13.29	-6940	18476	18292	18056	17872	17636	18385	17965	76	5390	500	13030	10	1	15281421	2903	4.84	0.89	12	0.92	3929.00	21441.00	36300	20240503	-47.66	16010	20240909	18.68	36300	-47.66	20240503	16010	18.68	20240909	36300	-47.66	20240503	16010	18.68	20240909	3.58	N	265520	500	76 억	2031424	N	N	0	N	N
31	20240925	111055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18850	740	2	4.09	1827818760	98365	140.41	18270	18860	18110	23500	12680	18110	18582.00	13.29	4860	18476	18292	18056	17872	17636	18385	17965	76	5390	500	13030	10	1	15281421	2881	4.80	0.88	12	0.64	3929.00	21441.00	36300	20240503	-48.07	16010	20240909	17.74	36300	-48.07	20240503	16010	17.74	20240909	36300	-48.07	20240503	16010	17.74	20240909	3.58	N	265520	500	76 억	2031424	N	N	0	N	N
32	20240925	101052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18730	620	2	3.42	1194206380	64590	92.20	18270	18750	18110	23500	12680	18110	18489.03	13.29	10276	18476	18292	18056	17872	17636	18385	17965	76	5390	500	13030	10	1	15281421	2862	4.77	0.87	12	0.42	3929.00	21441.00	36300	20240503	-48.40	16010	20240909	16.99	36300	-48.40	20240503	16010	16.99	20240909	36300	-48.40	20240503	16010	16.99	20240909	3.58	N	265520	500	76 억	2031424	N	N	0	N	N
33	20240925	091103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18560	450	2	2.48	549877500	29991	42.81	18270	18560	18110	23500	12680	18110	18334.75	13.29	4988	18476	18292	18056	17872	17636	18385	17965	76	5390	500	13030	10	1	15281421	2836	4.72	0.87	12	0.20	3929.00	21441.00	36300	20240503	-48.87	16010	20240909	15.93	36300	-48.87	20240503	16010	15.93	20240909	36300	-48.87	20240503	16010	15.93	20240909	3.58	N	265520	500	76 억	2031424	N	N	0	N	N
34	20240924	161048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18110	110	2	0.61	1240957690	68931	63.39	17940	18240	17820	23400	12600	18000	18002.31	13.42	-19951	18780	18390	17890	17500	17000	18585	17695	76	5400	500	12960	10	1	15281421	2767	4.61	0.84	12	0.45	3929.00	21441.00	36300	20240503	-50.11	16010	20240909	13.12	36300	-50.11	20240503	16010	13.12	20240909	36300	-50.11	20240503	16010	13.12	20240909	3.58	N	265520	500	76 억	2051078	N	N	633	N	N
35	20240924	151050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18150	150	2	0.83	1032117660	57403	52.79	17940	18240	17820	23400	12600	18000	17980.20	13.42	-21268	18780	18390	17890	17500	17000	18585	17695	76	5400	500	12960	10	1	15281421	2774	4.62	0.85	12	0.38	3929.00	21441.00	36300	20240503	-50.00	16010	20240909	13.37	36300	-50.00	20240503	16010	13.37	20240909	36300	-50.00	20240503	16010	13.37	20240909	3.58	N	265520	500	76 억	2051078	N	N	633	N	N
36	20240924	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18110	110	2	0.61	788053420	43969	40.43	17940	18120	17820	23400	12600	18000	17922.93	13.42	-14300	18780	18390	17890	17500	17000	18585	17695	76	5400	500	12960	10	1	15281421	2767	4.61	0.84	12	0.29	3929.00	21441.00	36300	20240503	-50.11	16010	20240909	13.12	36300	-50.11	20240503	16010	13.12	20240909	36300	-50.11	20240503	16010	13.12	20240909	3.58	N	265520	500	76 억	2051078	N	N	633	N	N
37	20240924	131049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17870	-130	5	-0.72	601229290	33578	30.88	17940	18080	17820	23400	12600	18000	17905.45	13.42	-12843	18780	18390	17890	17500	17000	18585	17695	76	5400	500	12960	10	1	15281421	2731	4.55	0.83	12	0.22	3929.00	21441.00	36300	20240503	-50.77	16010	20240909	11.62	36300	-50.77	20240503	16010	11.62	20240909	36300	-50.77	20240503	16010	11.62	20240909	3.58	N	265520	500	76 억	2051078	N	N	633	N	N
38	20240924	121043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17900	-100	5	-0.56	509472790	28442	26.15	17940	18080	17820	23400	12600	18000	17912.69	13.42	-11511	18780	18390	17890	17500	17000	18585	17695	76	5400	500	12960	10	1	15281421	2735	4.56	0.83	12	0.19	3929.00	21441.00	36300	20240503	-50.69	16010	20240909	11.81	36300	-50.69	20240503	16010	11.81	20240909	36300	-50.69	20240503	16010	11.81	20240909	3.58	N	265520	500	76 억	2051078	N	N	633	N	N
39	20240924	111051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17820	-180	5	-1.00	471382960	26310	24.19	17940	18080	17820	23400	12600	18000	17916.49	13.42	-11596	18780	18390	17890	17500	17000	18585	17695	76	5400	500	12960	10	1	15281421	2723	4.54	0.83	12	0.17	3929.00	21441.00	36300	20240503	-50.91	16010	20240909	11.31	36300	-50.91	20240503	16010	11.31	20240909	36300	-50.91	20240503	16010	11.31	20240909	3.58	N	265520	500	76 억	2051078	N	N	633	N	N
40	20240924	101049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17900	-100	5	-0.56	330902260	18444	16.96	17940	18080	17850	23400	12600	18000	17940.92	13.42	-8357	18780	18390	17890	17500	17000	18585	17695	76	5400	500	12960	10	1	15281421	2735	4.56	0.83	12	0.12	3929.00	21441.00	36300	20240503	-50.69	16010	20240909	11.81	36300	-50.69	20240503	16010	11.81	20240909	36300	-50.69	20240503	16010	11.81	20240909	3.58	N	265520	500	76 억	2051078	N	N	633	N	N
41	20240924	091053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18010	10	2	0.06	64040420	3555	3.27	17940	18080	17930	23400	12600	18000	18014.18	13.42	-1884	18780	18390	17890	17500	17000	18585	17695	76	5400	500	12960	10	1	15281421	2752	4.58	0.84	12	0.02	3929.00	21441.00	36300	20240503	-50.39	16010	20240909	12.49	36300	-50.39	20240503	16010	12.49	20240909	36300	-50.39	20240503	16010	12.49	20240909	3.58	N	265520	500	76 억	2051078	N	N	633	N	N
42	20240923	161044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	520	2	2.97	1955620910	108543	110.80	17410	18280	17390	22700	12240	17480	18017.24	13.48	-8233	18666	18072	17776	17182	16886	17925	17035	76	5220	500	12580	10	1	15281421	2751	4.58	0.84	12	0.71	3929.00	21441.00	36300	20240503	-50.41	16010	20240909	12.43	36300	-50.41	20240503	16010	12.43	20240909	36300	-50.41	20240503	16010	12.43	20240909	3.59	N	265520	500	76 억	2059453	N	N	633	N	N
43	20240923	151048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	520	2	2.97	1899265640	105408	107.60	17410	18280	17390	22700	12240	17480	18018.43	13.48	-8072	18666	18072	17776	17182	16886	17925	17035	76	5220	500	12580	10	1	15281421	2751	4.58	0.84	12	0.69	3929.00	21441.00	36300	20240503	-50.41	16010	20240909	12.43	36300	-50.41	20240503	16010	12.43	20240909	36300	-50.41	20240503	16010	12.43	20240909	3.59	N	265520	500	76 억	2059453	N	N	105	N	N
44	20240923	141054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18090	610	2	3.49	1688830940	93732	95.68	17410	18280	17390	22700	12240	17480	18017.88	13.48	-3517	18666	18072	17776	17182	16886	17925	17035	76	5220	500	12580	10	1	15281421	2764	4.60	0.84	12	0.61	3929.00	21441.00	36300	20240503	-50.17	16010	20240909	12.99	36300	-50.17	20240503	16010	12.99	20240909	36300	-50.17	20240503	16010	12.99	20240909	3.59	N	265520	500	76 억	2059453	N	N	105	N	N
45	20240923	131049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18120	640	2	3.66	1577906340	87598	89.42	17410	18280	17390	22700	12240	17480	18013.28	13.48	-1266	18666	18072	17776	17182	16886	17925	17035	76	5220	500	12580	10	1	15281421	2769	4.61	0.85	12	0.57	3929.00	21441.00	36300	20240503	-50.08	16010	20240909	13.18	36300	-50.08	20240503	16010	13.18	20240909	36300	-50.08	20240503	16010	13.18	20240909	3.59	N	265520	500	76 억	2059453	N	N	105	N	N
46	20240923	121051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18040	560	2	3.20	1472907080	81808	83.51	17410	18280	17390	22700	12240	17480	18004.69	13.48	-1485	18666	18072	17776	17182	16886	17925	17035	76	5220	500	12580	10	1	15281421	2757	4.59	0.84	12	0.54	3929.00	21441.00	36300	20240503	-50.30	16010	20240909	12.68	36300	-50.30	20240503	16010	12.68	20240909	36300	-50.30	20240503	16010	12.68	20240909	3.59	N	265520	500	76 억	2059453	N	N	105	N	N
47	20240923	111049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18170	690	2	3.95	1319354520	73338	74.87	17410	18280	17390	22700	12240	17480	17990.32	13.48	2431	18666	18072	17776	17182	16886	17925	17035	76	5220	500	12580	10	1	15281421	2777	4.62	0.85	12	0.48	3929.00	21441.00	36300	20240503	-49.94	16010	20240909	13.49	36300	-49.94	20240503	16010	13.49	20240909	36300	-49.94	20240503	16010	13.49	20240909	3.59	N	265520	500	76 억	2059453	N	N	105	N	N
48	20240923	101047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18090	610	2	3.49	697868950	39107	39.92	17410	18110	17390	22700	12240	17480	17845.48	13.48	-1316	18666	18072	17776	17182	16886	17925	17035	76	5220	500	12580	10	1	15281421	2764	4.60	0.84	12	0.26	3929.00	21441.00	36300	20240503	-50.17	16010	20240909	12.99	36300	-50.17	20240503	16010	12.99	20240909	36300	-50.17	20240503	16010	12.99	20240909	3.59	N	265520	500	76 억	2059453	N	N	105	N	N
49	20240923	091049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17400	-80	5	-0.46	35660950	2047	2.09	17410	17510	17390	22700	12240	17480	17419.94	13.48	-407	18666	18072	17776	17182	16886	17925	17035	76	5220	500	12580	10	1	15281421	2659	4.43	0.81	12	0.01	3929.00	21441.00	36300	20240503	-52.07	16010	20240909	8.68	36300	-52.07	20240503	16010	8.68	20240909	36300	-52.07	20240503	16010	8.68	20240909	3.59	N	265520	500	76 억	2059453	N	N	105	N	N
50	20240913	160955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18100	60	2	0.33	3333761780	184041	35.51	18040	18390	17740	23450	12630	18040	18114.28	14.37	-45725	19266	18652	17786	17172	16306	18960	17480	76	5410	500	12980	10	1	15281421	2766	4.61	0.84	12	1.20	3929.00	21441.00	36300	20240503	-50.14	16010	20240909	13.05	36300	-50.14	20240503	16010	13.05	20240909	36300	-50.14	20240503	16010	13.05	20240909	3.70	N	265520	500	76 억	2196652	N	N	564	N	N
51	20240913	151005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18130	90	2	0.50	3260739030	180009	34.73	18040	18390	17740	23450	12630	18040	18114.31	14.37	-44670	19266	18652	17786	17172	16306	18960	17480	76	5410	500	12980	10	1	15281421	2771	4.61	0.85	12	1.18	3929.00	21441.00	36300	20240503	-50.06	16010	20240909	13.24	36300	-50.06	20240503	16010	13.24	20240909	36300	-50.06	20240503	16010	13.24	20240909	3.70	N	265520	500	76 억	2196652	N	N	4833	N	N
52	20240913	141006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18090	50	2	0.28	2847256730	157219	30.33	18040	18390	17740	23450	12630	18040	18110.13	14.37	-37924	19266	18652	17786	17172	16306	18960	17480	76	5410	500	12980	10	1	15281421	2764	4.60	0.84	12	1.03	3929.00	21441.00	36300	20240503	-50.17	16010	20240909	12.99	36300	-50.17	20240503	16010	12.99	20240909	36300	-50.17	20240503	16010	12.99	20240909	3.70	N	265520	500	76 억	2196652	N	N	4833	N	N
53	20240913	131000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18080	40	2	0.22	2498863470	137938	26.61	18040	18390	17740	23450	12630	18040	18115.85	14.37	-31574	19266	18652	17786	17172	16306	18960	17480	76	5410	500	12980	10	1	15281421	2763	4.60	0.84	12	0.90	3929.00	21441.00	36300	20240503	-50.19	16010	20240909	12.93	36300	-50.19	20240503	16010	12.93	20240909	36300	-50.19	20240503	16010	12.93	20240909	3.70	N	265520	500	76 억	2196652	N	N	4833	N	N
54	20240913	121002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17950	-90	5	-0.50	2096918560	115636	22.31	18040	18380	17740	23450	12630	18040	18133.79	14.37	-26956	19266	18652	17786	17172	16306	18960	17480	76	5410	500	12980	10	1	15281421	2743	4.57	0.84	12	0.76	3929.00	21441.00	36300	20240503	-50.55	16010	20240909	12.12	36300	-50.55	20240503	16010	12.12	20240909	36300	-50.55	20240503	16010	12.12	20240909	3.70	N	265520	500	76 억	2196652	N	N	4833	N	N
55	20240913	111004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18110	70	2	0.39	1703830500	93957	18.13	18040	18380	17740	23450	12630	18040	18134.15	14.37	-15363	19266	18652	17786	17172	16306	18960	17480	76	5410	500	12980	10	1	15281421	2767	4.61	0.84	12	0.61	3929.00	21441.00	36300	20240503	-50.11	16010	20240909	13.12	36300	-50.11	20240503	16010	13.12	20240909	36300	-50.11	20240503	16010	13.12	20240909	3.70	N	265520	500	76 억	2196652	N	N	4833	N	N
56	20240913	101006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18260	220	2	1.22	760983950	42381	8.18	18040	18270	17740	23450	12630	18040	17955.78	14.37	-11145	19266	18652	17786	17172	16306	18960	17480	76	5410	500	12980	10	1	15281421	2790	4.65	0.85	12	0.28	3929.00	21441.00	36300	20240503	-49.70	16010	20240909	14.05	36300	-49.70	20240503	16010	14.05	20240909	36300	-49.70	20240503	16010	14.05	20240909	3.70	N	265520	500	76 억	2196652	N	N	4833	N	N
57	20240913	091008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17820	-220	5	-1.22	179866270	10023	1.93	18040	18050	17820	23450	12630	18040	17945.35	14.37	-6082	19266	18652	17786	17172	16306	18960	17480	76	5410	500	12980	10	1	15281421	2723	4.54	0.83	12	0.07	3929.00	21441.00	36300	20240503	-50.91	16010	20240909	11.31	36300	-50.91	20240503	16010	11.31	20240909	36300	-50.91	20240503	16010	11.31	20240909	3.70	N	265520	500	76 억	2196652	N	N	4833	N	N
58	20240912	160945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18040	1390	2	8.35	9312604820	518077	549.03	16920	18400	16920	21600	11660	16650	17975.31	15.16	56448	17216	16932	16766	16482	16316	16850	16400	76	4950	500	11980	10	1	15281421	2757	4.59	0.84	12	3.39	3929.00	21441.00	36300	20240503	-50.30	16010	20240909	12.68	36300	-50.30	20240503	16010	12.68	20240909	36300	-50.30	20240503	16010	12.68	20240909	3.67	N	265520	500	76 억	2317411	N	N	4833	N	N
59	20240912	151000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18110	1460	2	8.77	6753670320	376246	398.72	16920	18400	16920	21600	11660	16650	17950.15	15.16	26299	17216	16932	16766	16482	16316	16850	16400	76	4950	500	11980	10	1	15281421	2767	4.61	0.84	12	2.46	3929.00	21441.00	36300	20240503	-50.11	16010	20240909	13.12	36300	-50.11	20240503	16010	13.12	20240909	36300	-50.11	20240503	16010	13.12	20240909	3.67	N	265520	500	76 억	2317411	N	N	0	N	N
60	20240912	141003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18270	1620	2	9.73	5919905770	330425	350.16	16920	18400	16920	21600	11660	16650	17916.03	15.16	36944	17216	16932	16766	16482	16316	16850	16400	76	4950	500	11980	10	1	15281421	2792	4.65	0.85	12	2.16	3929.00	21441.00	36300	20240503	-49.67	16010	20240909	14.12	36300	-49.67	20240503	16010	14.12	20240909	36300	-49.67	20240503	16010	14.12	20240909	3.67	N	265520	500	76 억	2317411	N	N	0	N	N
61	20240912	130956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18380	1730	2	10.39	5216968870	292075	309.52	16920	18390	16920	21600	11660	16650	17861.74	15.16	39364	17216	16932	16766	16482	16316	16850	16400	76	4950	500	11980	10	1	15281421	2809	4.68	0.86	12	1.91	3929.00	21441.00	36300	20240503	-49.37	16010	20240909	14.80	36300	-49.37	20240503	16010	14.80	20240909	36300	-49.37	20240503	16010	14.80	20240909	3.67	N	265520	500	76 억	2317411	N	N	0	N	N
62	20240912	120953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18330	1680	2	10.09	4466110840	251123	266.12	16920	18390	16920	21600	11660	16650	17784.56	15.16	35554	17216	16932	16766	16482	16316	16850	16400	76	4950	500	11980	10	1	15281421	2801	4.67	0.85	12	1.64	3929.00	21441.00	36300	20240503	-49.50	16010	20240909	14.49	36300	-49.50	20240503	16010	14.49	20240909	36300	-49.50	20240503	16010	14.49	20240909	3.67	N	265520	500	76 억	2317411	N	N	0	N	N
63	20240912	110954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18130	1480	2	8.89	3207047090	182117	193.00	16920	18140	16920	21600	11660	16650	17609.82	15.16	22662	17216	16932	16766	16482	16316	16850	16400	76	4950	500	11980	10	1	15281421	2771	4.61	0.85	12	1.19	3929.00	21441.00	36300	20240503	-50.06	16010	20240909	13.24	36300	-50.06	20240503	16010	13.24	20240909	36300	-50.06	20240503	16010	13.24	20240909	3.67	N	265520	500	76 억	2317411	N	N	0	N	N
64	20240912	100957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17550	900	2	5.41	2139134610	122161	129.46	16920	17790	16920	21600	11660	16650	17510.78	15.16	11556	17216	16932	16766	16482	16316	16850	16400	76	4950	500	11980	10	1	15281421	2682	4.47	0.82	12	0.80	3929.00	21441.00	36300	20240503	-51.65	16010	20240909	9.62	36300	-51.65	20240503	16010	9.62	20240909	36300	-51.65	20240503	16010	9.62	20240909	3.67	N	265520	500	76 억	2317411	N	N	0	N	N
65	20240912	090955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17500	850	2	5.11	719904680	41528	44.01	16920	17550	16920	21600	11660	16650	17335.40	15.16	8438	17216	16932	16766	16482	16316	16850	16400	76	4950	500	11980	10	1	15281421	2674	4.45	0.82	12	0.27	3929.00	21441.00	36300	20240503	-51.79	16010	20240909	9.31	36300	-51.79	20240503	16010	9.31	20240909	36300	-51.79	20240503	16010	9.31	20240909	3.67	N	265520	500	76 억	2317411	N	N	0	N	N
66	20240911	160935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16650	-130	5	-0.77	1571205800	93558	42.26	16950	17050	16600	21800	11750	16780	16794.28	15.23	-9717	17626	17202	16966	16542	16306	17085	16425	76	5020	500	12080	10	1	15281421	2544	4.24	0.78	12	0.61	3929.00	21441.00	36300	20240503	-54.13	16010	20240909	4.00	36300	-54.13	20240503	16010	4.00	20240909	36300	-54.13	20240503	16010	4.00	20240909	3.78	N	265520	500	76 억	2327272	N	N	0	N	N
67	20240911	150940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16640	-140	5	-0.83	1493454280	88889	40.15	16950	17050	16600	21800	11750	16780	16801.41	15.23	-9133	17626	17202	16966	16542	16306	17085	16425	76	5020	500	12080	10	1	15281421	2543	4.24	0.78	12	0.58	3929.00	21441.00	36300	20240503	-54.16	16010	20240909	3.94	36300	-54.16	20240503	16010	3.94	20240909	36300	-54.16	20240503	16010	3.94	20240909	3.78	N	265520	500	76 억	2327272	N	N	0	N	N
68	20240911	140944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16760	-20	5	-0.12	1115973530	66233	29.92	16950	17050	16690	21800	11750	16780	16849.52	15.23	-9313	17626	17202	16966	16542	16306	17085	16425	76	5020	500	12080	10	1	15281421	2561	4.27	0.78	12	0.43	3929.00	21441.00	36300	20240503	-53.83	16010	20240909	4.68	36300	-53.83	20240503	16010	4.68	20240909	36300	-53.83	20240503	16010	4.68	20240909	3.78	N	265520	500	76 억	2327272	N	N	0	N	N
69	20240911	130939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16790	10	2	0.06	964640660	57217	25.84	16950	17050	16690	21800	11750	16780	16859.75	15.23	-5949	17626	17202	16966	16542	16306	17085	16425	76	5020	500	12080	10	1	15281421	2566	4.27	0.78	12	0.37	3929.00	21441.00	36300	20240503	-53.75	16010	20240909	4.87	36300	-53.75	20240503	16010	4.87	20240909	36300	-53.75	20240503	16010	4.87	20240909	3.78	N	265520	500	76 억	2327272	N	N	0	N	N
70	20240911	120943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16860	80	2	0.48	829559190	49196	22.22	16950	17050	16690	21800	11750	16780	16862.84	15.23	-3930	17626	17202	16966	16542	16306	17085	16425	76	5020	500	12080	10	1	15281421	2576	4.29	0.79	12	0.32	3929.00	21441.00	36300	20240503	-53.55	16010	20240909	5.31	36300	-53.55	20240503	16010	5.31	20240909	36300	-53.55	20240503	16010	5.31	20240909	3.78	N	265520	500	76 억	2327272	N	N	0	N	N
71	20240911	110934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16830	50	2	0.30	693591060	41120	18.57	16950	17050	16690	21800	11750	16780	16868.13	15.23	-4585	17626	17202	16966	16542	16306	17085	16425	76	5020	500	12080	10	1	15281421	2572	4.28	0.78	12	0.27	3929.00	21441.00	36300	20240503	-53.64	16010	20240909	5.12	36300	-53.64	20240503	16010	5.12	20240909	36300	-53.64	20240503	16010	5.12	20240909	3.78	N	265520	500	76 억	2327272	N	N	0	N	N
72	20240911	100930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16920	140	2	0.83	385877550	22829	10.31	16950	17050	16770	21800	11750	16780	16904.59	15.23	6	17626	17202	16966	16542	16306	17085	16425	76	5020	500	12080	10	1	15281421	2586	4.31	0.79	12	0.15	3929.00	21441.00	36300	20240503	-53.39	16010	20240909	5.68	36300	-53.39	20240503	16010	5.68	20240909	36300	-53.39	20240503	16010	5.68	20240909	3.78	N	265520	500	76 억	2327272	N	N	0	N	N
73	20240911	090946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16900	120	2	0.72	35161980	2086	0.94	16950	16950	16810	21800	11750	16780	16868.97	15.23	270	17626	17202	16966	16542	16306	17085	16425	76	5020	500	12080	10	1	15281421	2583	4.30	0.79	12	0.01	3929.00	21441.00	36300	20240503	-53.44	16010	20240909	5.56	36300	-53.44	20240503	16010	5.56	20240909	36300	-53.44	20240503	16010	5.56	20240909	3.78	N	265520	500	76 억	2327272	N	N	0	N	N
74	20240910	160934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16780	-360	5	-2.10	3752702750	220744	89.21	17140	17390	16730	22250	12000	17140	17000.29	15.13	16348	17973	17556	16783	16366	15593	17765	16575	76	5110	500	12340	10	1	15281421	2564	4.27	0.78	12	1.44	3929.00	21441.00	36300	20240503	-53.77	16010	20240909	4.81	36300	-53.77	20240503	16010	4.81	20240909	36300	-53.77	20240503	16010	4.81	20240909	3.80	N	265520	500	76 억	2311719	N	N	0	N	N
75	20240910	150944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16780	-360	5	-2.10	3595849310	211385	85.42	17140	17390	16730	22250	12000	17140	17010.90	15.13	14380	17973	17556	16783	16366	15593	17765	16575	76	5110	500	12340	10	1	15281421	2564	4.27	0.78	12	1.38	3929.00	21441.00	36300	20240503	-53.77	16010	20240909	4.81	36300	-53.77	20240503	16010	4.81	20240909	36300	-53.77	20240503	16010	4.81	20240909	3.80	N	265520	500	76 억	2311719	N	N	0	N	N
76	20240910	140936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16840	-300	5	-1.75	3202868210	188058	76.00	17140	17390	16730	22250	12000	17140	17031.28	15.13	6145	17973	17556	16783	16366	15593	17765	16575	76	5110	500	12340	10	1	15281421	2573	4.29	0.79	12	1.23	3929.00	21441.00	36300	20240503	-53.61	16010	20240909	5.18	36300	-53.61	20240503	16010	5.18	20240909	36300	-53.61	20240503	16010	5.18	20240909	3.80	N	265520	500	76 억	2311719	N	N	0	N	N
77	20240910	130936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16790	-350	5	-2.04	2870082290	168250	67.99	17140	17390	16730	22250	12000	17140	17058.44	15.13	-5113	17973	17556	16783	16366	15593	17765	16575	76	5110	500	12340	10	1	15281421	2566	4.27	0.78	12	1.10	3929.00	21441.00	36300	20240503	-53.75	16010	20240909	4.87	36300	-53.75	20240503	16010	4.87	20240909	36300	-53.75	20240503	16010	4.87	20240909	3.80	N	265520	500	76 억	2311719	N	N	0	N	N
78	20240910	120936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	-410	5	-2.39	2397843820	140153	56.64	17140	17390	16730	22250	12000	17140	17108.76	15.13	-14777	17973	17556	16783	16366	15593	17765	16575	76	5110	500	12340	10	1	15281421	2557	4.26	0.78	12	0.92	3929.00	21441.00	36300	20240503	-53.91	16010	20240909	4.50	36300	-53.91	20240503	16010	4.50	20240909	36300	-53.91	20240503	16010	4.50	20240909	3.80	N	265520	500	76 억	2311719	N	N	0	N	N
79	20240910	110934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17030	-110	5	-0.64	1909947360	111265	44.96	17140	17390	17010	22250	12000	17140	17165.75	15.13	-15339	17973	17556	16783	16366	15593	17765	16575	76	5110	500	12340	10	1	15281421	2602	4.33	0.79	12	0.73	3929.00	21441.00	36300	20240503	-53.09	16010	20240909	6.37	36300	-53.09	20240503	16010	6.37	20240909	36300	-53.09	20240503	16010	6.37	20240909	3.80	N	265520	500	76 억	2311719	N	N	0	N	N
80	20240910	100938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17130	-10	5	-0.06	1257215260	73059	29.52	17140	17390	17080	22250	12000	17140	17208.22	15.13	-13263	17973	17556	16783	16366	15593	17765	16575	76	5110	500	12340	10	1	15281421	2618	4.36	0.80	12	0.48	3929.00	21441.00	36300	20240503	-52.81	16010	20240909	7.00	36300	-52.81	20240503	16010	7.00	20240909	36300	-52.81	20240503	16010	7.00	20240909	3.80	N	265520	500	76 억	2311719	N	N	0	N	N
81	20240910	090934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17160	20	2	0.12	227991100	13292	5.37	17140	17230	17080	22250	12000	17140	17152.51	15.13	-3594	17973	17556	16783	16366	15593	17765	16575	76	5110	500	12340	10	1	15281421	2622	4.37	0.80	12	0.09	3929.00	21441.00	36300	20240503	-52.73	16010	20240909	7.18	36300	-52.73	20240503	16010	7.18	20240909	36300	-52.73	20240503	16010	7.18	20240909	3.80	N	265520	500	76 억	2311719	N	N	0	N	N
82	20240909	160917	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17140	670	2	4.07	4139392050	247055	89.74	16020	17200	16010	21400	11530	16470	16753.64	14.56	68934	17510	16990	16680	16160	15850	16835	16005	76	4930	500	11850	10	1	15281421	2619	4.36	0.80	12	1.62	3929.00	21441.00	36300	20240503	-52.78	16010	20240909	7.06	36300	-52.78	20240503	16010	7.06	20240909	36300	-52.78	20240503	16010	7.06	20240909	3.90	N	265520	500	76 억	2224829	N	N	0	N	N
83	20240909	150927	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17090	620	2	3.76	3992151930	238450	86.62	16020	17200	16010	21400	11530	16470	16742.10	14.56	68310	17510	16990	16680	16160	15850	16835	16005	76	4930	500	11850	10	1	15281421	2612	4.35	0.80	12	1.56	3929.00	21441.00	36300	20240503	-52.92	16010	20240909	6.75	36300	-52.92	20240503	16010	6.75	20240909	36300	-52.92	20240503	16010	6.75	20240909	3.90	N	265520	500	76 억	2224829	N	N	0	N	N
84	20240909	140929	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17140	670	2	4.07	3576772980	214115	77.78	16020	17200	16010	21400	11530	16470	16704.92	14.56	60584	17510	16990	16680	16160	15850	16835	16005	76	4930	500	11850	10	1	15281421	2619	4.36	0.80	12	1.40	3929.00	21441.00	36300	20240503	-52.78	16010	20240909	7.06	36300	-52.78	20240503	16010	7.06	20240909	36300	-52.78	20240503	16010	7.06	20240909	3.90	N	265520	500	76 억	2224829	N	N	0	N	N
85	20240909	130925	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16970	500	2	3.04	2888837800	173860	63.15	16020	17030	16010	21400	11530	16470	16615.89	14.56	46660	17510	16990	16680	16160	15850	16835	16005	76	4930	500	11850	10	1	15281421	2593	4.32	0.79	12	1.14	3929.00	21441.00	36300	20240503	-53.25	16010	20240909	6.00	36300	-53.25	20240503	16010	6.00	20240909	36300	-53.25	20240503	16010	6.00	20240909	3.90	N	265520	500	76 억	2224829	N	N	0	N	N
86	20240909	120921	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16830	360	2	2.19	2459594360	148531	53.95	16020	16880	16010	21400	11530	16470	16559.47	14.56	42436	17510	16990	16680	16160	15850	16835	16005	76	4930	500	11850	10	1	15281421	2572	4.28	0.78	12	0.97	3929.00	21441.00	36300	20240503	-53.64	16010	20240909	5.12	36300	-53.64	20240503	16010	5.12	20240909	36300	-53.64	20240503	16010	5.12	20240909	3.90	N	265520	500	76 억	2224829	N	N	0	N	N
87	20240909	110923	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16810	340	2	2.06	2146288530	129896	47.18	16020	16880	16010	21400	11530	16470	16523.13	14.56	33986	17510	16990	16680	16160	15850	16835	16005	76	4930	500	11850	10	1	15281421	2569	4.28	0.78	12	0.85	3929.00	21441.00	36300	20240503	-53.69	16010	20240909	5.00	36300	-53.69	20240503	16010	5.00	20240909	36300	-53.69	20240503	16010	5.00	20240909	3.90	N	265520	500	76 억	2224829	N	N	0	N	N
88	20240909	100925	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16680	210	2	1.28	1676271770	101857	37.00	16020	16880	16010	21400	11530	16470	16457.11	14.56	23812	17510	16990	16680	16160	15850	16835	16005	76	4930	500	11850	10	1	15281421	2549	4.25	0.78	12	0.67	3929.00	21441.00	36300	20240503	-54.05	16010	20240909	4.18	36300	-54.05	20240503	16010	4.18	20240909	36300	-54.05	20240503	16010	4.18	20240909	3.90	N	265520	500	76 억	2224829	N	N	0	N	N
89	20240909	090919	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16230	-240	5	-1.46	258171740	16041	5.83	16020	16270	16010	21400	11530	16470	16094.37	14.56	5325	17510	16990	16680	16160	15850	16835	16005	76	4930	500	11850	10	1	15281421	2480	4.13	0.76	12	0.10	3929.00	21441.00	36300	20240503	-55.29	16010	20240909	1.37	36300	-55.29	20240503	16010	1.37	20240909	36300	-55.29	20240503	16010	1.37	20240909	3.90	N	265520	500	76 억	2224829	N	N	0	N	N
90	20240906	160906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16470	-760	5	-4.41	4538898790	274251	153.50	17200	17200	16370	22350	12070	17230	16550.04	14.46	14951	18063	17646	17323	16906	16583	17485	16745	76	5120	500	12400	10	1	15281421	2517	4.19	0.77	12	1.79	3929.00	21441.00	36300	20240503	-54.63	16280	20231031	1.17	36300	-54.63	20240503	16370	0.61	20240906	36300	-54.63	20240503	16280	1.17	20231031	3.97	N	265520	500	76 억	2209619	N	N	0	N	N
91	20240906	150921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16370	-860	5	-4.99	4336084220	261908	146.59	17200	17200	16370	22350	12070	17230	16555.52	14.46	15291	18063	17646	17323	16906	16583	17485	16745	76	5120	500	12400	10	1	15281421	2502	4.17	0.76	12	1.71	3929.00	21441.00	36300	20240503	-54.90	16280	20231031	0.55	36300	-54.90	20240503	16370	0.00	20240906	36300	-54.90	20240503	16280	0.55	20231031	3.97	N	265520	500	76 억	2209619	N	N	0	N	N
92	20240906	140930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16420	-810	5	-4.70	3657611810	220571	123.46	17200	17200	16400	22350	12070	17230	16582.20	14.46	3801	18063	17646	17323	16906	16583	17485	16745	76	5120	500	12400	10	1	15281421	2509	4.18	0.77	12	1.44	3929.00	21441.00	36300	20240503	-54.77	16280	20231031	0.86	36300	-54.77	20240503	16390	0.18	20240805	36300	-54.77	20240503	16280	0.86	20231031	3.97	N	265520	500	76 억	2209619	N	N	0	N	N
93	20240906	130922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16490	-740	5	-4.29	3086031530	185833	104.01	17200	17200	16410	22350	12070	17230	16606.17	14.46	-2233	18063	17646	17323	16906	16583	17485	16745	76	5120	500	12400	10	1	15281421	2520	4.20	0.77	12	1.22	3929.00	21441.00	36300	20240503	-54.57	16280	20231031	1.29	36300	-54.57	20240503	16390	0.61	20240805	36300	-54.57	20240503	16280	1.29	20231031	3.97	N	265520	500	76 억	2209619	N	N	0	N	N
94	20240906	120922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16600	-630	5	-3.66	2816478280	169522	94.88	17200	17200	16410	22350	12070	17230	16613.90	14.46	-4475	18063	17646	17323	16906	16583	17485	16745	76	5120	500	12400	10	1	15281421	2537	4.22	0.77	12	1.11	3929.00	21441.00	36300	20240503	-54.27	16280	20231031	1.97	36300	-54.27	20240503	16390	1.28	20240805	36300	-54.27	20240503	16280	1.97	20231031	3.97	N	265520	500	76 억	2209619	N	N	0	N	N
95	20240906	110924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16660	-570	5	-3.31	2328719830	140043	78.38	17200	17200	16410	22350	12070	17230	16628.21	14.46	1882	18063	17646	17323	16906	16583	17485	16745	76	5120	500	12400	10	1	15281421	2546	4.24	0.78	12	0.92	3929.00	21441.00	36300	20240503	-54.10	16280	20231031	2.33	36300	-54.10	20240503	16390	1.65	20240805	36300	-54.10	20240503	16280	2.33	20231031	3.97	N	265520	500	76 억	2209619	N	N	0	N	N
96	20240906	100919	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16440	-790	5	-4.59	1795187210	107817	60.35	17200	17200	16410	22350	12070	17230	16649.82	14.46	-6210	18063	17646	17323	16906	16583	17485	16745	76	5120	500	12400	10	1	15281421	2512	4.18	0.77	12	0.71	3929.00	21441.00	36300	20240503	-54.71	16280	20231031	0.98	36300	-54.71	20240503	16390	0.31	20240805	36300	-54.71	20240503	16280	0.98	20231031	3.97	N	265520	500	76 억	2209619	N	N	0	N	N
97	20240906	090920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17090	-140	5	-0.81	52828650	3080	1.72	17200	17200	17090	22350	12070	17230	17149.76	14.46	-95	18063	17646	17323	16906	16583	17485	16745	76	5120	500	12400	10	1	15281421	2612	4.35	0.80	12	0.02	3929.00	21441.00	36300	20240503	-52.92	16280	20231031	4.98	36300	-52.92	20240503	16390	4.27	20240805	36300	-52.92	20240503	16280	4.98	20231031	3.97	N	265520	500	76 억	2209619	N	N	0	N	N
98	20240905	160905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17230	-110	5	-0.63	3082329930	178279	83.04	17340	17740	17000	22500	12140	17340	17289.42	14.23	39557	17806	17572	17366	17132	16926	17470	17030	76	5160	500	12480	10	1	15281421	2633	4.39	0.80	12	1.17	3929.00	21441.00	36300	20240503	-52.53	16280	20231031	5.84	36300	-52.53	20240503	16390	5.13	20240805	36300	-52.53	20240503	16280	5.84	20231031	3.97	N	265520	500	76 억	2174460	N	N	0	N	N
99	20240905	150922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17180	-160	5	-0.92	2995188460	173204	80.68	17340	17740	17000	22500	12140	17340	17292.84	14.23	39072	17806	17572	17366	17132	16926	17470	17030	76	5160	500	12480	10	1	15281421	2625	4.37	0.80	12	1.13	3929.00	21441.00	36300	20240503	-52.67	16280	20231031	5.53	36300	-52.67	20240503	16390	4.82	20240805	36300	-52.67	20240503	16280	5.53	20231031	3.97	N	265520	500	76 억	2174460	N	N	0	N	N
100	20240905	140916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17050	-290	5	-1.67	2534805160	146316	68.16	17340	17740	17000	22500	12140	17340	17324.18	14.23	25908	17806	17572	17366	17132	16926	17470	17030	76	5160	500	12480	10	1	15281421	2605	4.34	0.80	12	0.96	3929.00	21441.00	36300	20240503	-53.03	16280	20231031	4.73	36300	-53.03	20240503	16390	4.03	20240805	36300	-53.03	20240503	16280	4.73	20231031	3.97	N	265520	500	76 억	2174460	N	N	0	N	N
101	20240905	130917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17160	-180	5	-1.04	2001873480	115139	53.63	17340	17740	17140	22500	12140	17340	17386.58	14.23	20500	17806	17572	17366	17132	16926	17470	17030	76	5160	500	12480	10	1	15281421	2622	4.37	0.80	12	0.75	3929.00	21441.00	36300	20240503	-52.73	16280	20231031	5.41	36300	-52.73	20240503	16390	4.70	20240805	36300	-52.73	20240503	16280	5.41	20231031	3.97	N	265520	500	76 억	2174460	N	N	0	N	N
102	20240905	120917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17250	-90	5	-0.52	1602670200	91916	42.82	17340	17740	17220	22500	12140	17340	17436.25	14.23	17648	17806	17572	17366	17132	16926	17470	17030	76	5160	500	12480	10	1	15281421	2636	4.39	0.80	12	0.60	3929.00	21441.00	36300	20240503	-52.48	16280	20231031	5.96	36300	-52.48	20240503	16390	5.25	20240805	36300	-52.48	20240503	16280	5.96	20231031	3.97	N	265520	500	76 억	2174460	N	N	0	N	N
103	20240905	110913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17300	-40	5	-0.23	1049370620	59870	27.89	17340	17740	17300	22500	12140	17340	17527.49	14.23	8482	17806	17572	17366	17132	16926	17470	17030	76	5160	500	12480	10	1	15281421	2644	4.40	0.81	12	0.39	3929.00	21441.00	36300	20240503	-52.34	16280	20231031	6.27	36300	-52.34	20240503	16390	5.55	20240805	36300	-52.34	20240503	16280	6.27	20231031	3.97	N	265520	500	76 억	2174460	N	N	0	N	N
104	20240905	100913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17570	230	2	1.33	520841270	29615	13.80	17340	17740	17340	22500	12140	17340	17587.08	14.23	11643	17806	17572	17366	17132	16926	17470	17030	76	5160	500	12480	10	1	15281421	2685	4.47	0.82	12	0.19	3929.00	21441.00	36300	20240503	-51.60	16280	20231031	7.92	36300	-51.60	20240503	16390	7.20	20240805	36300	-51.60	20240503	16280	7.92	20231031	3.97	N	265520	500	76 억	2174460	N	N	0	N	N
105	20240905	090920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17500	160	2	0.92	77345780	4441	2.07	17340	17550	17340	22500	12140	17340	17416.30	14.23	2262	17806	17572	17366	17132	16926	17470	17030	76	5160	500	12480	10	1	15281421	2674	4.45	0.82	12	0.03	3929.00	21441.00	36300	20240503	-51.79	16280	20231031	7.49	36300	-51.79	20240503	16390	6.77	20240805	36300	-51.79	20240503	16280	7.49	20231031	3.97	N	265520	500	76 억	2174460	N	N	0	N	N
106	20240904	160856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17340	-960	5	-5.25	3702788970	213526	220.87	17540	17600	17160	23750	12810	18300	17341.16	14.28	-563	18860	18580	18440	18160	18020	18510	18090	76	5450	500	13170	10	1	15281421	2650	4.41	0.81	12	1.40	3929.00	21441.00	36300	20240503	-52.23	16280	20231031	6.51	36300	-52.23	20240503	16390	5.80	20240805	36300	-52.23	20240503	16280	6.51	20231031	3.94	N	265520	500	76 억	2181943	N	N	0	N	N
107	20240904	150904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17270	-1030	5	-5.63	3564903700	205572	212.64	17540	17600	17160	23750	12810	18300	17341.39	14.28	1192	18860	18580	18440	18160	18020	18510	18090	76	5450	500	13170	10	1	15281421	2639	4.40	0.81	12	1.35	3929.00	21441.00	36300	20240503	-52.42	16280	20231031	6.08	36300	-52.42	20240503	16390	5.37	20240805	36300	-52.42	20240503	16280	6.08	20231031	3.94	N	265520	500	76 억	2181943	N	N	0	N	N
108	20240904	140909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17180	-1120	5	-6.12	3083897760	177689	183.80	17540	17600	17160	23750	12810	18300	17355.59	14.28	-179	18860	18580	18440	18160	18020	18510	18090	76	5450	500	13170	10	1	15281421	2625	4.37	0.80	12	1.16	3929.00	21441.00	36300	20240503	-52.67	16280	20231031	5.53	36300	-52.67	20240503	16390	4.82	20240805	36300	-52.67	20240503	16280	5.53	20231031	3.94	N	265520	500	76 억	2181943	N	N	0	N	N
109	20240904	130905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17220	-1080	5	-5.90	2499178820	143725	148.67	17540	17600	17160	23750	12810	18300	17388.62	14.28	-2935	18860	18580	18440	18160	18020	18510	18090	76	5450	500	13170	10	1	15281421	2631	4.38	0.80	12	0.94	3929.00	21441.00	36300	20240503	-52.56	16280	20231031	5.77	36300	-52.56	20240503	16390	5.06	20240805	36300	-52.56	20240503	16280	5.77	20231031	3.94	N	265520	500	76 억	2181943	N	N	0	N	N
110	20240904	120903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17360	-940	5	-5.14	1727660080	99109	102.52	17540	17600	17340	23750	12810	18300	17431.92	14.28	-2261	18860	18580	18440	18160	18020	18510	18090	76	5450	500	13170	10	1	15281421	2653	4.42	0.81	12	0.65	3929.00	21441.00	36300	20240503	-52.18	16280	20231031	6.63	36300	-52.18	20240503	16390	5.92	20240805	36300	-52.18	20240503	16280	6.63	20231031	3.94	N	265520	500	76 억	2181943	N	N	0	N	N
111	20240904	110859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17440	-860	5	-4.70	1453710410	83363	86.23	17540	17600	17340	23750	12810	18300	17438.32	14.28	-3637	18860	18580	18440	18160	18020	18510	18090	76	5450	500	13170	10	1	15281421	2665	4.44	0.81	12	0.55	3929.00	21441.00	36300	20240503	-51.96	16280	20231031	7.13	36300	-51.96	20240503	16390	6.41	20240805	36300	-51.96	20240503	16280	7.13	20231031	3.94	N	265520	500	76 억	2181943	N	N	0	N	N
112	20240904	100902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17390	-910	5	-4.97	1139624290	65349	67.60	17540	17600	17340	23750	12810	18300	17439.05	14.28	-7498	18860	18580	18440	18160	18020	18510	18090	76	5450	500	13170	10	1	15281421	2657	4.43	0.81	12	0.43	3929.00	21441.00	36300	20240503	-52.09	16280	20231031	6.82	36300	-52.09	20240503	16390	6.10	20240805	36300	-52.09	20240503	16280	6.82	20231031	3.94	N	265520	500	76 억	2181943	N	N	0	N	N
113	20240904	090906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17570	-730	5	-3.99	224195670	12777	13.22	17540	17600	17480	23750	12810	18300	17546.82	14.28	86	18860	18580	18440	18160	18020	18510	18090	76	5450	500	13170	10	1	15281421	2685	4.47	0.82	12	0.08	3929.00	21441.00	36300	20240503	-51.60	16280	20231031	7.92	36300	-51.60	20240503	16390	7.20	20240805	36300	-51.60	20240503	16280	7.92	20231031	3.94	N	265520	500	76 억	2181943	N	N	0	N	N
114	20240903	160850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18300	-320	5	-1.72	1761867810	95120	111.04	18700	18720	18300	24200	13040	18620	18523.14	14.23	9559	19433	19026	18753	18346	18073	18890	18210	76	5580	500	13400	10	1	15281421	2797	4.66	0.85	12	0.62	3929.00	21441.00	36300	20240503	-49.59	16280	20231031	12.41	36300	-49.59	20240503	16390	11.65	20240805	36300	-49.59	20240503	16280	12.41	20231031	3.98	N	265520	500	76 억	2173795	N	N	0	N	N
115	20240903	150858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18350	-270	5	-1.45	1616370110	87181	101.77	18700	18720	18330	24200	13040	18620	18540.39	14.23	9066	19433	19026	18753	18346	18073	18890	18210	76	5580	500	13400	10	1	15281421	2804	4.67	0.86	12	0.57	3929.00	21441.00	36300	20240503	-49.45	16280	20231031	12.71	36300	-49.45	20240503	16390	11.96	20240805	36300	-49.45	20240503	16280	12.71	20231031	3.98	N	265520	500	76 억	2173795	N	N	0	N	N
116	20240903	140859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18440	-180	5	-0.97	1337058370	71996	84.04	18700	18720	18420	24200	13040	18620	18571.29	14.23	7398	19433	19026	18753	18346	18073	18890	18210	76	5580	500	13400	10	1	15281421	2818	4.69	0.86	12	0.47	3929.00	21441.00	36300	20240503	-49.20	16280	20231031	13.27	36300	-49.20	20240503	16390	12.51	20240805	36300	-49.20	20240503	16280	13.27	20231031	3.98	N	265520	500	76 억	2173795	N	N	0	N	N
117	20240903	130859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18530	-90	5	-0.48	1003216650	53926	62.95	18700	18720	18520	24200	13040	18620	18603.58	14.23	7064	19433	19026	18753	18346	18073	18890	18210	76	5580	500	13400	10	1	15281421	2832	4.72	0.86	12	0.35	3929.00	21441.00	36300	20240503	-48.95	16280	20231031	13.82	36300	-48.95	20240503	16390	13.06	20240805	36300	-48.95	20240503	16280	13.82	20231031	3.98	N	265520	500	76 억	2173795	N	N	0	N	N
118	20240903	120847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18600	-20	5	-0.11	796023930	42757	49.91	18700	18720	18530	24200	13040	18620	18617.39	14.23	5457	19433	19026	18753	18346	18073	18890	18210	76	5580	500	13400	10	1	15281421	2842	4.73	0.87	12	0.28	3929.00	21441.00	36300	20240503	-48.76	16280	20231031	14.25	36300	-48.76	20240503	16390	13.48	20240805	36300	-48.76	20240503	16280	14.25	20231031	3.98	N	265520	500	76 억	2173795	N	N	0	N	N
119	20240903	110847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18620	0	3	0.00	556589000	29898	34.90	18700	18720	18530	24200	13040	18620	18616.26	14.23	2238	19433	19026	18753	18346	18073	18890	18210	76	5580	500	13400	10	1	15281421	2845	4.74	0.87	12	0.20	3929.00	21441.00	36300	20240503	-48.71	16280	20231031	14.37	36300	-48.71	20240503	16390	13.61	20240805	36300	-48.71	20240503	16280	14.37	20231031	3.98	N	265520	500	76 억	2173795	N	N	0	N	N
120	20240903	100847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18650	30	2	0.16	290905200	15614	18.23	18700	18720	18580	24200	13040	18620	18631.05	14.23	92	19433	19026	18753	18346	18073	18890	18210	76	5580	500	13400	10	1	15281421	2850	4.75	0.87	12	0.10	3929.00	21441.00	36300	20240503	-48.62	16280	20231031	14.56	36300	-48.62	20240503	16390	13.79	20240805	36300	-48.62	20240503	16280	14.56	20231031	3.98	N	265520	500	76 억	2173795	N	N	0	N	N
121	20240903	090849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18680	60	2	0.32	14347660	768	0.90	18700	18720	18640	24200	13040	18620	18681.85	14.23	-171	19433	19026	18753	18346	18073	18890	18210	76	5580	500	13400	10	1	15281421	2855	4.75	0.87	12	0.01	3929.00	21441.00	36300	20240503	-48.54	16280	20231031	14.74	36300	-48.54	20240503	16390	13.97	20240805	36300	-48.54	20240503	16280	14.74	20231031	3.98	N	265520	500	76 억	2173795	N	N	0	N	N
122	20240902	160841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18620	-470	5	-2.46	1591429500	85313	93.27	19130	19160	18480	24800	13370	19090	18654.03	14.38	-25152	19743	19416	18923	18596	18103	19580	18760	76	5710	500	13740	10	1	15281421	2845	4.74	0.87	12	0.56	3929.00	21441.00	36300	20240503	-48.71	16280	20231031	14.37	36300	-48.71	20240503	16390	13.61	20240805	36300	-48.71	20240503	16280	14.37	20231031	4.03	N	265520	500	76 억	2198162	N	N	0	N	N
123	20240902	150854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18740	-350	5	-1.83	1517988090	81384	88.97	19130	19160	18480	24800	13370	19090	18652.17	14.38	-23593	19743	19416	18923	18596	18103	19580	18760	76	5710	500	13740	10	1	15281421	2864	4.77	0.87	12	0.53	3929.00	21441.00	36300	20240503	-48.37	16280	20231031	15.11	36300	-48.37	20240503	16390	14.34	20240805	36300	-48.37	20240503	16280	15.11	20231031	4.03	N	265520	500	76 억	2198162	N	N	0	N	N
124	20240902	140851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18670	-420	5	-2.20	1210962270	65008	71.07	19130	19160	18480	24800	13370	19090	18627.90	14.38	-18909	19743	19416	18923	18596	18103	19580	18760	76	5710	500	13740	10	1	15281421	2853	4.75	0.87	12	0.43	3929.00	21441.00	36300	20240503	-48.57	16280	20231031	14.68	36300	-48.57	20240503	16390	13.91	20240805	36300	-48.57	20240503	16280	14.68	20231031	4.03	N	265520	500	76 억	2198162	N	N	0	N	N
125	20240902	130848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18670	-420	5	-2.20	1090396440	58526	63.98	19130	19160	18480	24800	13370	19090	18630.97	14.38	-18992	19743	19416	18923	18596	18103	19580	18760	76	5710	500	13740	10	1	15281421	2853	4.75	0.87	12	0.38	3929.00	21441.00	36300	20240503	-48.57	16280	20231031	14.68	36300	-48.57	20240503	16390	13.91	20240805	36300	-48.57	20240503	16280	14.68	20231031	4.03	N	265520	500	76 억	2198162	N	N	0	N	N
126	20240902	120851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18630	-460	5	-2.41	995767200	53455	58.44	19130	19160	18480	24800	13370	19090	18628.14	14.38	-19023	19743	19416	18923	18596	18103	19580	18760	76	5710	500	13740	10	1	15281421	2847	4.74	0.87	12	0.35	3929.00	21441.00	36300	20240503	-48.68	16280	20231031	14.43	36300	-48.68	20240503	16390	13.67	20240805	36300	-48.68	20240503	16280	14.43	20231031	4.03	N	265520	500	76 억	2198162	N	N	0	N	N
127	20240902	110842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18520	-570	5	-2.99	869620120	46659	51.01	19130	19160	18480	24800	13370	19090	18637.78	14.38	-18497	19743	19416	18923	18596	18103	19580	18760	76	5710	500	13740	10	1	15281421	2830	4.71	0.86	12	0.31	3929.00	21441.00	36300	20240503	-48.98	16280	20231031	13.76	36300	-48.98	20240503	16390	13.00	20240805	36300	-48.98	20240503	16280	13.76	20231031	4.03	N	265520	500	76 억	2198162	N	N	0	N	N
128	20240902	100842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18510	-580	5	-3.04	660431060	35365	38.66	19130	19160	18480	24800	13370	19090	18674.71	14.38	-12847	19743	19416	18923	18596	18103	19580	18760	76	5710	500	13740	10	1	15281421	2829	4.71	0.86	12	0.23	3929.00	21441.00	36300	20240503	-49.01	16280	20231031	13.70	36300	-49.01	20240503	16390	12.93	20240805	36300	-49.01	20240503	16280	13.70	20231031	4.03	N	265520	500	76 억	2198162	N	N	0	N	N
129	20240902	090836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18820	-270	5	-1.41	99889210	5276	5.77	19130	19160	18820	24800	13370	19090	18932.75	14.38	-2607	19743	19416	18923	18596	18103	19580	18760	76	5710	500	13740	10	1	15281421	2876	4.79	0.88	12	0.03	3929.00	21441.00	36300	20240503	-48.15	16280	20231031	15.60	36300	-48.15	20240503	16390	14.83	20240805	36300	-48.15	20240503	16280	15.60	20231031	4.03	N	265520	500	76 억	2198162	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History