KissMeData/014940/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3880	-10	5	-0.26	588817650	151390	47.27	3850	3970	3845	5050	2725	3890	3889.41	1.00	15602	4303	4096	3988	3781	3673	4042	3727	228	1160	500	2800	5	1	45573661	1768	19.90	2.00	12	0.33	195.00	1937.00	4995	20240809	-22.32	2525	20240201	53.66	4995	-22.32	20240809	2525	53.66	20240201	4995	-22.32	20240809	2525	53.66	20240201	1.89	N	014940	500	227 억	454261	N	N	32	N	N
3	20240930	150322	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3865	-25	5	-0.64	569721445	146454	45.73	3850	3970	3845	5050	2725	3890	3890.11	1.00	14444	4303	4096	3988	3781	3673	4042	3727	228	1160	500	2800	5	1	45573661	1761	19.82	2.00	12	0.32	195.00	1937.00	4995	20240809	-22.62	2525	20240201	53.07	4995	-22.62	20240809	2525	53.07	20240201	4995	-22.62	20240809	2525	53.07	20240201	1.89	N	014940	500	227 억	454261	N	N	689	N	N
4	20240930	140320	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3875	-15	5	-0.39	506006100	130024	40.60	3850	3970	3845	5050	2725	3890	3891.64	1.00	8932	4303	4096	3988	3781	3673	4042	3727	228	1160	500	2800	5	1	45573661	1766	19.87	2.00	12	0.29	195.00	1937.00	4995	20240809	-22.42	2525	20240201	53.47	4995	-22.42	20240809	2525	53.47	20240201	4995	-22.42	20240809	2525	53.47	20240201	1.89	N	014940	500	227 억	454261	N	N	689	N	N
5	20240930	130320	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3965	75	2	1.93	414527850	106597	33.28	3850	3970	3845	5050	2725	3890	3888.74	1.00	6599	4303	4096	3988	3781	3673	4042	3727	228	1160	500	2800	5	1	45573661	1807	20.33	2.05	12	0.23	195.00	1937.00	4995	20240809	-20.62	2525	20240201	57.03	4995	-20.62	20240809	2525	57.03	20240201	4995	-20.62	20240809	2525	57.03	20240201	1.89	N	014940	500	227 억	454261	N	N	689	N	N
6	20240930	120320	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3860	-30	5	-0.77	389986930	100358	31.34	3850	3940	3845	5050	2725	3890	3885.96	1.00	3540	4303	4096	3988	3781	3673	4042	3727	228	1160	500	2800	5	1	45573661	1759	19.79	1.99	12	0.22	195.00	1937.00	4995	20240809	-22.72	2525	20240201	52.87	4995	-22.72	20240809	2525	52.87	20240201	4995	-22.72	20240809	2525	52.87	20240201	1.89	N	014940	500	227 억	454261	N	N	689	N	N
7	20240930	110319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3870	-20	5	-0.51	300097950	77132	24.08	3850	3940	3845	5050	2725	3890	3890.71	1.00	4473	4303	4096	3988	3781	3673	4042	3727	228	1160	500	2800	5	1	45573661	1764	19.85	2.00	12	0.17	195.00	1937.00	4995	20240809	-22.52	2525	20240201	53.27	4995	-22.52	20240809	2525	53.27	20240201	4995	-22.52	20240809	2525	53.27	20240201	1.89	N	014940	500	227 억	454261	N	N	689	N	N
8	20240930	100317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3905	15	2	0.39	171301000	44125	13.78	3850	3940	3845	5050	2725	3890	3882.18	1.00	6219	4303	4096	3988	3781	3673	4042	3727	228	1160	500	2800	5	1	45573661	1780	20.03	2.02	12	0.10	195.00	1937.00	4995	20240809	-21.82	2525	20240201	54.65	4995	-21.82	20240809	2525	54.65	20240201	4995	-21.82	20240809	2525	54.65	20240201	1.89	N	014940	500	227 억	454261	N	N	689	N	N
9	20240930	090308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3855	-35	5	-0.90	29795085	7736	2.42	3850	3875	3845	5050	2725	3890	3851.48	1.00	1299	4303	4096	3988	3781	3673	4042	3727	228	1160	500	2800	5	1	45573661	1757	19.77	1.99	12	0.02	195.00	1937.00	4995	20240809	-22.82	2525	20240201	52.67	4995	-22.82	20240809	2525	52.67	20240201	4995	-22.82	20240809	2525	52.67	20240201	1.89	N	014940	500	227 억	454261	N	N	689	N	N
10	20240927	160318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3890	-245	5	-5.93	1265292625	319920	281.01	4195	4195	3880	5370	2895	4135	3955.03	1.01	-512	4251	4192	4156	4097	4061	4175	4080	228	1235	500	2970	5	1	45573661	1773	19.95	2.01	12	0.70	195.00	1937.00	4995	20240809	-22.12	2525	20240201	54.06	4995	-22.12	20240809	2525	54.06	20240201	4995	-22.12	20240809	2525	54.06	20240201	1.90	N	014940	500	227 억	459281	N	N	689	N	N
11	20240927	150320	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3890	-245	5	-5.93	1201857425	303599	266.67	4195	4195	3880	5370	2895	4135	3958.70	1.01	3174	4251	4192	4156	4097	4061	4175	4080	228	1235	500	2970	5	1	45573661	1773	19.95	2.01	12	0.67	195.00	1937.00	4995	20240809	-22.12	2525	20240201	54.06	4995	-22.12	20240809	2525	54.06	20240201	4995	-22.12	20240809	2525	54.06	20240201	1.90	N	014940	500	227 억	459281	N	N	161	N	N
12	20240927	140321	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3920	-215	5	-5.20	975101105	245339	215.50	4195	4195	3880	5370	2895	4135	3974.51	1.01	-7483	4251	4192	4156	4097	4061	4175	4080	228	1235	500	2970	5	1	45573661	1786	20.10	2.02	12	0.54	195.00	1937.00	4995	20240809	-21.52	2525	20240201	55.25	4995	-21.52	20240809	2525	55.25	20240201	4995	-21.52	20240809	2525	55.25	20240201	1.90	N	014940	500	227 억	459281	N	N	161	N	N
13	20240927	130320	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3940	-195	5	-4.72	748029480	187288	164.51	4195	4195	3880	5370	2895	4135	3994.01	1.01	-18637	4251	4192	4156	4097	4061	4175	4080	228	1235	500	2970	5	1	45573661	1796	20.21	2.03	12	0.41	195.00	1937.00	4995	20240809	-21.12	2525	20240201	56.04	4995	-21.12	20240809	2525	56.04	20240201	4995	-21.12	20240809	2525	56.04	20240201	1.90	N	014940	500	227 억	459281	N	N	161	N	N
14	20240927	120317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3960	-175	5	-4.23	682319185	170660	149.90	4195	4195	3880	5370	2895	4135	3998.12	1.01	-18745	4251	4192	4156	4097	4061	4175	4080	228	1235	500	2970	5	1	45573661	1805	20.31	2.04	12	0.37	195.00	1937.00	4995	20240809	-20.72	2525	20240201	56.83	4995	-20.72	20240809	2525	56.83	20240201	4995	-20.72	20240809	2525	56.83	20240201	1.90	N	014940	500	227 억	459281	N	N	161	N	N
15	20240927	110320	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3940	-195	5	-4.72	573721255	143243	125.82	4195	4195	3880	5370	2895	4135	4005.23	1.01	-21440	4251	4192	4156	4097	4061	4175	4080	228	1235	500	2970	5	1	45573661	1796	20.21	2.03	12	0.31	195.00	1937.00	4995	20240809	-21.12	2525	20240201	56.04	4995	-21.12	20240809	2525	56.04	20240201	4995	-21.12	20240809	2525	56.04	20240201	1.90	N	014940	500	227 억	459281	N	N	161	N	N
16	20240927	100319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3980	-155	5	-3.75	342284350	84827	74.51	4195	4195	3880	5370	2895	4135	4035.09	1.01	-12745	4251	4192	4156	4097	4061	4175	4080	228	1235	500	2970	5	1	45573661	1814	20.41	2.05	12	0.19	195.00	1937.00	4995	20240809	-20.32	2525	20240201	57.62	4995	-20.32	20240809	2525	57.62	20240201	4995	-20.32	20240809	2525	57.62	20240201	1.90	N	014940	500	227 억	459281	N	N	161	N	N
17	20240927	090319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4155	20	2	0.48	292050	70	0.06	4195	4195	4155	5370	2895	4135	4172.14	1.01	-17	4251	4192	4156	4097	4061	4175	4080	228	1235	500	2970	5	1	45573661	1894	21.31	2.15	12	0.00	195.00	1937.00	4995	20240809	-16.82	2525	20240201	64.55	4995	-16.82	20240809	2525	64.55	20240201	4995	-16.82	20240809	2525	64.55	20240201	1.90	N	014940	500	227 억	459281	N	N	161	N	N
18	20240926	160315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4135	-5	5	-0.12	469320715	113045	213.43	4165	4215	4120	5380	2900	4140	4151.92	0.93	35917	4280	4210	4175	4105	4070	4192	4087	228	1240	500	2980	5	1	45573661	1884	21.21	2.13	12	0.25	195.00	1937.00	4995	20240809	-17.22	2525	20240201	63.76	4995	-17.22	20240809	2525	63.76	20240201	4995	-17.22	20240809	2525	63.76	20240201	1.89	N	014940	500	227 억	422564	N	N	161	N	N
19	20240926	150318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4145	5	2	0.12	430066305	103557	195.51	4165	4215	4120	5380	2900	4140	4152.94	0.93	34820	4280	4210	4175	4105	4070	4192	4087	228	1240	500	2980	5	1	45573661	1889	21.26	2.14	12	0.23	195.00	1937.00	4995	20240809	-17.02	2525	20240201	64.16	4995	-17.02	20240809	2525	64.16	20240201	4995	-17.02	20240809	2525	64.16	20240201	1.89	N	014940	500	227 억	422564	N	N	214	N	N
20	20240926	140318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4150	10	2	0.24	359389265	86471	163.25	4165	4215	4120	5380	2900	4140	4156.18	0.93	29742	4280	4210	4175	4105	4070	4192	4087	228	1240	500	2980	5	1	45573661	1891	21.28	2.14	12	0.19	195.00	1937.00	4995	20240809	-16.92	2525	20240201	64.36	4995	-16.92	20240809	2525	64.36	20240201	4995	-16.92	20240809	2525	64.36	20240201	1.89	N	014940	500	227 억	422564	N	N	214	N	N
21	20240926	130319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4145	5	2	0.12	335174925	80626	152.22	4165	4215	4120	5380	2900	4140	4157.16	0.93	28339	4280	4210	4175	4105	4070	4192	4087	228	1240	500	2980	5	1	45573661	1889	21.26	2.14	12	0.18	195.00	1937.00	4995	20240809	-17.02	2525	20240201	64.16	4995	-17.02	20240809	2525	64.16	20240201	4995	-17.02	20240809	2525	64.16	20240201	1.89	N	014940	500	227 억	422564	N	N	214	N	N
22	20240926	120319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4140	0	3	0.00	299114010	71932	135.81	4165	4215	4120	5380	2900	4140	4158.29	0.93	28605	4280	4210	4175	4105	4070	4192	4087	228	1240	500	2980	5	1	45573661	1887	21.23	2.14	12	0.16	195.00	1937.00	4995	20240809	-17.12	2525	20240201	63.96	4995	-17.12	20240809	2525	63.96	20240201	4995	-17.12	20240809	2525	63.96	20240201	1.89	N	014940	500	227 억	422564	N	N	214	N	N
23	20240926	110318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4160	20	2	0.48	232913930	55913	105.56	4165	4215	4130	5380	2900	4140	4165.65	0.93	25831	4280	4210	4175	4105	4070	4192	4087	228	1240	500	2980	5	1	45573661	1896	21.33	2.15	12	0.12	195.00	1937.00	4995	20240809	-16.72	2525	20240201	64.75	4995	-16.72	20240809	2525	64.75	20240201	4995	-16.72	20240809	2525	64.75	20240201	1.89	N	014940	500	227 억	422564	N	N	214	N	N
24	20240926	100319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4175	35	2	0.85	181308070	43543	82.21	4165	4215	4130	5380	2900	4140	4163.89	0.93	22175	4280	4210	4175	4105	4070	4192	4087	228	1240	500	2980	5	1	45573661	1903	21.41	2.16	12	0.10	195.00	1937.00	4995	20240809	-16.42	2525	20240201	65.35	4995	-16.42	20240809	2525	65.35	20240201	4995	-16.42	20240809	2525	65.35	20240201	1.89	N	014940	500	227 억	422564	N	N	214	N	N
25	20240926	090315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4155	15	2	0.36	5719105	1373	2.59	4165	4170	4155	5380	2900	4140	4165.41	0.93	-311	4280	4210	4175	4105	4070	4192	4087	228	1240	500	2980	5	1	45573661	1894	21.31	2.15	12	0.00	195.00	1937.00	4995	20240809	-16.82	2525	20240201	64.55	4995	-16.82	20240809	2525	64.55	20240201	4995	-16.82	20240809	2525	64.55	20240201	1.89	N	014940	500	227 억	422564	N	N	214	N	N
26	20240925	160315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4140	-65	5	-1.55	220731330	52700	46.91	4205	4245	4140	5460	2945	4205	4188.50	0.96	-13601	4258	4231	4188	4161	4118	4245	4175	228	1255	500	3020	5	1	45573661	1887	21.23	2.14	12	0.12	195.00	1937.00	4995	20240809	-17.12	2525	20240201	63.96	4995	-17.12	20240809	2525	63.96	20240201	4995	-17.12	20240809	2525	63.96	20240201	1.88	N	014940	500	227 억	436165	N	N	214	N	N
27	20240925	150317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4160	-45	5	-1.07	173894445	41421	36.87	4205	4245	4155	5460	2945	4205	4198.22	0.96	-13947	4258	4231	4188	4161	4118	4245	4175	228	1255	500	3020	5	1	45573661	1896	21.33	2.15	12	0.09	195.00	1937.00	4995	20240809	-16.72	2525	20240201	64.75	4995	-16.72	20240809	2525	64.75	20240201	4995	-16.72	20240809	2525	64.75	20240201	1.88	N	014940	500	227 억	436165	N	N	297	N	N
28	20240925	140318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4180	-25	5	-0.59	148740265	35398	31.51	4205	4245	4155	5460	2945	4205	4201.94	0.96	-10895	4258	4231	4188	4161	4118	4245	4175	228	1255	500	3020	5	1	45573661	1905	21.44	2.16	12	0.08	195.00	1937.00	4995	20240809	-16.32	2525	20240201	65.54	4995	-16.32	20240809	2525	65.54	20240201	4995	-16.32	20240809	2525	65.54	20240201	1.88	N	014940	500	227 억	436165	N	N	297	N	N
29	20240925	130318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4170	-35	5	-0.83	137398580	32677	29.09	4205	4245	4155	5460	2945	4205	4204.75	0.96	-11413	4258	4231	4188	4161	4118	4245	4175	228	1255	500	3020	5	1	45573661	1900	21.38	2.15	12	0.07	195.00	1937.00	4995	20240809	-16.52	2525	20240201	65.15	4995	-16.52	20240809	2525	65.15	20240201	4995	-16.52	20240809	2525	65.15	20240201	1.88	N	014940	500	227 억	436165	N	N	297	N	N
30	20240925	120317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4185	-20	5	-0.48	120586295	28642	25.50	4205	4245	4170	5460	2945	4205	4210.12	0.96	-11734	4258	4231	4188	4161	4118	4245	4175	228	1255	500	3020	5	1	45573661	1907	21.46	2.16	12	0.06	195.00	1937.00	4995	20240809	-16.22	2525	20240201	65.74	4995	-16.22	20240809	2525	65.74	20240201	4995	-16.22	20240809	2525	65.74	20240201	1.88	N	014940	500	227 억	436165	N	N	297	N	N
31	20240925	110316	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4205	0	3	0.00	103568925	24578	21.88	4205	4245	4195	5460	2945	4205	4213.89	0.96	-11731	4258	4231	4188	4161	4118	4245	4175	228	1255	500	3020	5	1	45573661	1916	21.56	2.17	12	0.05	195.00	1937.00	4995	20240809	-15.82	2525	20240201	66.53	4995	-15.82	20240809	2525	66.53	20240201	4995	-15.82	20240809	2525	66.53	20240201	1.88	N	014940	500	227 억	436165	N	N	297	N	N
32	20240925	100318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4205	0	3	0.00	80265365	19031	16.94	4205	4245	4200	5460	2945	4205	4217.61	0.96	-7760	4258	4231	4188	4161	4118	4245	4175	228	1255	500	3020	5	1	45573661	1916	21.56	2.17	12	0.04	195.00	1937.00	4995	20240809	-15.82	2525	20240201	66.53	4995	-15.82	20240809	2525	66.53	20240201	4995	-15.82	20240809	2525	66.53	20240201	1.88	N	014940	500	227 억	436165	N	N	297	N	N
33	20240925	090317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4230	25	2	0.59	8720630	2067	1.84	4205	4230	4205	5460	2945	4205	4218.99	0.96	-384	4258	4231	4188	4161	4118	4245	4175	228	1255	500	3020	5	1	45573661	1928	21.69	2.18	12	0.00	195.00	1937.00	4995	20240809	-15.32	2525	20240201	67.52	4995	-15.32	20240809	2525	67.52	20240201	4995	-15.32	20240809	2525	67.52	20240201	1.88	N	014940	500	227 억	436165	N	N	297	N	N
34	20240924	160316	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4205	25	2	0.60	466744805	112016	110.96	4180	4215	4145	5430	2930	4180	4166.75	1.00	-20535	4296	4237	4171	4112	4046	4205	4080	228	1250	500	3000	5	1	45573661	1916	21.56	2.17	12	0.25	195.00	1937.00	4995	20240809	-15.82	2525	20240201	66.53	4995	-15.82	20240809	2525	66.53	20240201	4995	-15.82	20240809	2525	66.53	20240201	1.86	N	014940	500	227 억	456686	N	N	297	N	N
35	20240924	150314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4190	10	2	0.24	449509950	107914	106.90	4180	4215	4145	5430	2930	4180	4165.45	1.00	-19998	4296	4237	4171	4112	4046	4205	4080	228	1250	500	3000	5	1	45573661	1910	21.49	2.16	12	0.24	195.00	1937.00	4995	20240809	-16.12	2525	20240201	65.94	4995	-16.12	20240809	2525	65.94	20240201	4995	-16.12	20240809	2525	65.94	20240201	1.86	N	014940	500	227 억	456686	N	N	115	N	N
36	20240924	140315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4160	-20	5	-0.48	411632945	98842	97.91	4180	4215	4145	5430	2930	4180	4164.55	1.00	-17386	4296	4237	4171	4112	4046	4205	4080	228	1250	500	3000	5	1	45573661	1896	21.33	2.15	12	0.22	195.00	1937.00	4995	20240809	-16.72	2525	20240201	64.75	4995	-16.72	20240809	2525	64.75	20240201	4995	-16.72	20240809	2525	64.75	20240201	1.86	N	014940	500	227 억	456686	N	N	115	N	N
37	20240924	130315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4155	-25	5	-0.60	334426145	80270	79.51	4180	4215	4145	5430	2930	4180	4166.27	1.00	-14480	4296	4237	4171	4112	4046	4205	4080	228	1250	500	3000	5	1	45573661	1894	21.31	2.15	12	0.18	195.00	1937.00	4995	20240809	-16.82	2525	20240201	64.55	4995	-16.82	20240809	2525	64.55	20240201	4995	-16.82	20240809	2525	64.55	20240201	1.86	N	014940	500	227 억	456686	N	N	115	N	N
38	20240924	120316	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4165	-15	5	-0.36	173142950	41523	41.13	4180	4215	4145	5430	2930	4180	4169.81	1.00	4534	4296	4237	4171	4112	4046	4205	4080	228	1250	500	3000	5	1	45573661	1898	21.36	2.15	12	0.09	195.00	1937.00	4995	20240809	-16.62	2525	20240201	64.95	4995	-16.62	20240809	2525	64.95	20240201	4995	-16.62	20240809	2525	64.95	20240201	1.86	N	014940	500	227 억	456686	N	N	115	N	N
39	20240924	110316	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4180	0	3	0.00	147925215	35471	35.14	4180	4215	4145	5430	2930	4180	4170.31	1.00	4018	4296	4237	4171	4112	4046	4205	4080	228	1250	500	3000	5	1	45573661	1905	21.44	2.16	12	0.08	195.00	1937.00	4995	20240809	-16.32	2525	20240201	65.54	4995	-16.32	20240809	2525	65.54	20240201	4995	-16.32	20240809	2525	65.54	20240201	1.86	N	014940	500	227 억	456686	N	N	115	N	N
40	20240924	100315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4190	10	2	0.24	135650685	32537	32.23	4180	4215	4145	5430	2930	4180	4169.12	1.00	3376	4296	4237	4171	4112	4046	4205	4080	228	1250	500	3000	5	1	45573661	1910	21.49	2.16	12	0.07	195.00	1937.00	4995	20240809	-16.12	2525	20240201	65.94	4995	-16.12	20240809	2525	65.94	20240201	4995	-16.12	20240809	2525	65.94	20240201	1.86	N	014940	500	227 억	456686	N	N	115	N	N
41	20240924	090314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4210	30	2	0.72	522560	125	0.12	4180	4210	4180	5430	2930	4180	4180.48	1.00	-34	4296	4237	4171	4112	4046	4205	4080	228	1250	500	3000	5	1	45573661	1919	21.59	2.17	12	0.00	195.00	1937.00	4995	20240809	-15.72	2525	20240201	66.73	4995	-15.72	20240809	2525	66.73	20240201	4995	-15.72	20240809	2525	66.73	20240201	1.86	N	014940	500	227 억	456686	N	N	115	N	N
42	20240923	160315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4180	-20	5	-0.48	422678470	100886	62.73	4205	4230	4105	5460	2940	4200	4189.67	1.07	-29272	4250	4225	4175	4150	4100	4237	4162	228	1260	500	3020	5	1	45573661	1905	21.44	2.16	12	0.22	195.00	1937.00	4995	20240809	-16.32	2525	20240201	65.54	4995	-16.32	20240809	2525	65.54	20240201	4995	-16.32	20240809	2525	65.54	20240201	1.85	N	014940	500	227 억	486019	N	N	115	N	N
43	20240923	150315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4170	-30	5	-0.71	408548215	97499	60.63	4205	4230	4105	5460	2940	4200	4190.28	1.07	-29834	4250	4225	4175	4150	4100	4237	4162	228	1260	500	3020	5	1	45573661	1900	21.38	2.15	12	0.21	195.00	1937.00	4995	20240809	-16.52	2525	20240201	65.15	4995	-16.52	20240809	2525	65.15	20240201	4995	-16.52	20240809	2525	65.15	20240201	1.85	N	014940	500	227 억	486019	N	N	80	N	N
44	20240923	140316	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4210	10	2	0.24	318295825	75956	47.23	4205	4230	4105	5460	2940	4200	4190.53	1.07	-20425	4250	4225	4175	4150	4100	4237	4162	228	1260	500	3020	5	1	45573661	1919	21.59	2.17	12	0.17	195.00	1937.00	4995	20240809	-15.72	2525	20240201	66.73	4995	-15.72	20240809	2525	66.73	20240201	4995	-15.72	20240809	2525	66.73	20240201	1.85	N	014940	500	227 억	486019	N	N	80	N	N
45	20240923	130315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4225	25	2	0.60	274519045	65567	40.77	4205	4230	4105	5460	2940	4200	4186.85	1.07	-14107	4250	4225	4175	4150	4100	4237	4162	228	1260	500	3020	5	1	45573661	1925	21.67	2.18	12	0.14	195.00	1937.00	4995	20240809	-15.42	2525	20240201	67.33	4995	-15.42	20240809	2525	67.33	20240201	4995	-15.42	20240809	2525	67.33	20240201	1.85	N	014940	500	227 억	486019	N	N	80	N	N
46	20240923	120314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4190	-10	5	-0.24	214357885	51278	31.89	4205	4220	4105	5460	2940	4200	4180.31	1.07	-14457	4250	4225	4175	4150	4100	4237	4162	228	1260	500	3020	5	1	45573661	1910	21.49	2.16	12	0.11	195.00	1937.00	4995	20240809	-16.12	2525	20240201	65.94	4995	-16.12	20240809	2525	65.94	20240201	4995	-16.12	20240809	2525	65.94	20240201	1.85	N	014940	500	227 억	486019	N	N	80	N	N
47	20240923	110315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4190	-10	5	-0.24	189132830	45247	28.14	4205	4220	4105	5460	2940	4200	4180.01	1.07	-13002	4250	4225	4175	4150	4100	4237	4162	228	1260	500	3020	5	1	45573661	1910	21.49	2.16	12	0.10	195.00	1937.00	4995	20240809	-16.12	2525	20240201	65.94	4995	-16.12	20240809	2525	65.94	20240201	4995	-16.12	20240809	2525	65.94	20240201	1.85	N	014940	500	227 억	486019	N	N	80	N	N
48	20240923	100314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4175	-25	5	-0.60	178910565	42806	26.62	4205	4220	4105	5460	2940	4200	4179.57	1.07	-12639	4250	4225	4175	4150	4100	4237	4162	228	1260	500	3020	5	1	45573661	1903	21.41	2.16	12	0.09	195.00	1937.00	4995	20240809	-16.42	2525	20240201	65.35	4995	-16.42	20240809	2525	65.35	20240201	4995	-16.42	20240809	2525	65.35	20240201	1.85	N	014940	500	227 억	486019	N	N	80	N	N
49	20240923	090314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4150	-50	5	-1.19	12961060	3102	1.93	4205	4205	4150	5460	2940	4200	4178.29	1.07	-2050	4250	4225	4175	4150	4100	4237	4162	228	1260	500	3020	5	1	45573661	1891	21.28	2.14	12	0.01	195.00	1937.00	4995	20240809	-16.92	2525	20240201	64.36	4995	-16.92	20240809	2525	64.36	20240201	4995	-16.92	20240809	2525	64.36	20240201	1.85	N	014940	500	227 억	486019	N	N	80	N	N
50	20240913	160302	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4000	140	2	3.63	557555240	140304	184.23	3860	4010	3860	5010	2705	3860	3973.90	1.19	-10262	3976	3917	3861	3802	3746	3890	3775	228	1150	500	2770	5	1	45573661	1823	20.51	2.07	12	0.31	195.00	1937.00	4995	20240809	-19.92	2525	20240201	58.42	4995	-19.92	20240809	2525	58.42	20240201	4995	-19.92	20240809	2525	58.42	20240201	1.86	N	014940	500	227 억	540494	N	N	223	N	N
51	20240913	150305	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4000	140	2	3.63	534870565	134634	176.78	3860	4010	3860	5010	2705	3860	3972.77	1.19	-7987	3976	3917	3861	3802	3746	3890	3775	228	1150	500	2770	5	1	45573661	1823	20.51	2.07	12	0.30	195.00	1937.00	4995	20240809	-19.92	2525	20240201	58.42	4995	-19.92	20240809	2525	58.42	20240201	4995	-19.92	20240809	2525	58.42	20240201	1.86	N	014940	500	227 억	540494	N	N	50	N	N
52	20240913	140305	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3980	120	2	3.11	448629305	113045	148.44	3860	4010	3860	5010	2705	3860	3968.59	1.19	-5834	3976	3917	3861	3802	3746	3890	3775	228	1150	500	2770	5	1	45573661	1814	20.41	2.05	12	0.25	195.00	1937.00	4995	20240809	-20.32	2525	20240201	57.62	4995	-20.32	20240809	2525	57.62	20240201	4995	-20.32	20240809	2525	57.62	20240201	1.86	N	014940	500	227 억	540494	N	N	50	N	N
53	20240913	130303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3980	120	2	3.11	420665310	106006	139.19	3860	4010	3860	5010	2705	3860	3968.32	1.19	-1957	3976	3917	3861	3802	3746	3890	3775	228	1150	500	2770	5	1	45573661	1814	20.41	2.05	12	0.23	195.00	1937.00	4995	20240809	-20.32	2525	20240201	57.62	4995	-20.32	20240809	2525	57.62	20240201	4995	-20.32	20240809	2525	57.62	20240201	1.86	N	014940	500	227 억	540494	N	N	50	N	N
54	20240913	120304	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3970	110	2	2.85	408138000	102855	135.06	3860	4010	3860	5010	2705	3860	3968.09	1.19	-2676	3976	3917	3861	3802	3746	3890	3775	228	1150	500	2770	5	1	45573661	1809	20.36	2.05	12	0.23	195.00	1937.00	4995	20240809	-20.52	2525	20240201	57.23	4995	-20.52	20240809	2525	57.23	20240201	4995	-20.52	20240809	2525	57.23	20240201	1.86	N	014940	500	227 억	540494	N	N	50	N	N
55	20240913	110304	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3980	120	2	3.11	341146810	86039	112.98	3860	4010	3860	5010	2705	3860	3965.03	1.19	1868	3976	3917	3861	3802	3746	3890	3775	228	1150	500	2770	5	1	45573661	1814	20.41	2.05	12	0.19	195.00	1937.00	4995	20240809	-20.32	2525	20240201	57.62	4995	-20.32	20240809	2525	57.62	20240201	4995	-20.32	20240809	2525	57.62	20240201	1.86	N	014940	500	227 억	540494	N	N	50	N	N
56	20240913	100304	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3985	125	2	3.24	256974760	64879	85.19	3860	4010	3860	5010	2705	3860	3960.83	1.19	-477	3976	3917	3861	3802	3746	3890	3775	228	1150	500	2770	5	1	45573661	1816	20.44	2.06	12	0.14	195.00	1937.00	4995	20240809	-20.22	2525	20240201	57.82	4995	-20.22	20240809	2525	57.82	20240201	4995	-20.22	20240809	2525	57.82	20240201	1.86	N	014940	500	227 억	540494	N	N	50	N	N
57	20240913	090305	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3915	55	2	1.42	10385940	2662	3.50	3860	3920	3860	5010	2705	3860	3901.56	1.19	-303	3976	3917	3861	3802	3746	3890	3775	228	1150	500	2770	5	1	45573661	1784	20.08	2.02	12	0.01	195.00	1937.00	4995	20240809	-21.62	2525	20240201	55.05	4995	-21.62	20240809	2525	55.05	20240201	4995	-21.62	20240809	2525	55.05	20240201	1.86	N	014940	500	227 억	540494	N	N	50	N	N
58	20240912	160303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3860	40	2	1.05	292214765	76157	76.15	3920	3920	3805	4965	2675	3820	3836.99	1.26	-35885	3966	3892	3826	3752	3686	3860	3720	228	1145	500	2750	5	1	45573661	1759	19.79	1.99	12	0.17	195.00	1937.00	4995	20240809	-22.72	2525	20240201	52.87	4995	-22.72	20240809	2525	52.87	20240201	4995	-22.72	20240809	2525	52.87	20240201	1.83	N	014940	500	227 억	576379	N	N	50	N	N
59	20240912	150303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3860	40	2	1.05	274746615	71627	71.62	3920	3920	3805	4965	2675	3820	3835.80	1.26	-35459	3966	3892	3826	3752	3686	3860	3720	228	1145	500	2750	5	1	45573661	1759	19.79	1.99	12	0.16	195.00	1937.00	4995	20240809	-22.72	2525	20240201	52.87	4995	-22.72	20240809	2525	52.87	20240201	4995	-22.72	20240809	2525	52.87	20240201	1.83	N	014940	500	227 억	576379	N	N	38	N	N
60	20240912	140304	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3835	15	2	0.39	240163510	62624	62.62	3920	3920	3805	4965	2675	3820	3835.01	1.26	-36158	3966	3892	3826	3752	3686	3860	3720	228	1145	500	2750	5	1	45573661	1748	19.67	1.98	12	0.14	195.00	1937.00	4995	20240809	-23.22	2525	20240201	51.88	4995	-23.22	20240809	2525	51.88	20240201	4995	-23.22	20240809	2525	51.88	20240201	1.83	N	014940	500	227 억	576379	N	N	38	N	N
61	20240912	130302	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3830	10	2	0.26	215020770	56050	56.04	3920	3920	3805	4965	2675	3820	3836.23	1.26	-32728	3966	3892	3826	3752	3686	3860	3720	228	1145	500	2750	5	1	45573661	1745	19.64	1.98	12	0.12	195.00	1937.00	4995	20240809	-23.32	2525	20240201	51.68	4995	-23.32	20240809	2525	51.68	20240201	4995	-23.32	20240809	2525	51.68	20240201	1.83	N	014940	500	227 억	576379	N	N	38	N	N
62	20240912	120301	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3830	10	2	0.26	204036535	53175	53.17	3920	3920	3805	4965	2675	3820	3837.08	1.26	-31430	3966	3892	3826	3752	3686	3860	3720	228	1145	500	2750	5	1	45573661	1745	19.64	1.98	12	0.12	195.00	1937.00	4995	20240809	-23.32	2525	20240201	51.68	4995	-23.32	20240809	2525	51.68	20240201	4995	-23.32	20240809	2525	51.68	20240201	1.83	N	014940	500	227 억	576379	N	N	38	N	N
63	20240912	110302	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3820	0	3	0.00	99878815	26052	26.05	3920	3920	3805	4965	2675	3820	3833.83	1.26	-9548	3966	3892	3826	3752	3686	3860	3720	228	1145	500	2750	5	1	45573661	1741	19.59	1.97	12	0.06	195.00	1937.00	4995	20240809	-23.52	2525	20240201	51.29	4995	-23.52	20240809	2525	51.29	20240201	4995	-23.52	20240809	2525	51.29	20240201	1.83	N	014940	500	227 억	576379	N	N	38	N	N
64	20240912	100302	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3825	5	2	0.13	65309475	17005	17.00	3920	3920	3815	4965	2675	3820	3840.60	1.26	-4689	3966	3892	3826	3752	3686	3860	3720	228	1145	500	2750	5	1	45573661	1743	19.62	1.97	12	0.04	195.00	1937.00	4995	20240809	-23.42	2525	20240201	51.49	4995	-23.42	20240809	2525	51.49	20240201	4995	-23.42	20240809	2525	51.49	20240201	1.83	N	014940	500	227 억	576379	N	N	38	N	N
65	20240912	090303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3845	25	2	0.65	8749590	2251	2.25	3920	3920	3845	4965	2675	3820	3886.98	1.26	-119	3966	3892	3826	3752	3686	3860	3720	228	1145	500	2750	5	1	45573661	1752	19.72	1.99	12	0.00	195.00	1937.00	4995	20240809	-23.02	2525	20240201	52.28	4995	-23.02	20240809	2525	52.28	20240201	4995	-23.02	20240809	2525	52.28	20240201	1.83	N	014940	500	227 억	576379	N	N	38	N	N
66	20240911	160259	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3820	-10	5	-0.26	378795540	99263	63.84	3900	3900	3760	4975	2685	3830	3816.08	1.27	-758	4016	3922	3876	3782	3736	3900	3760	228	1145	500	2750	5	1	45573661	1741	19.59	1.97	12	0.22	195.00	1937.00	4995	20240809	-23.52	2525	20240201	51.29	4995	-23.52	20240809	2525	51.29	20240201	4995	-23.52	20240809	2525	51.29	20240201	1.84	N	014940	500	227 억	577137	N	N	38	N	N
67	20240911	150300	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3795	-35	5	-0.91	348395150	91258	58.69	3900	3900	3760	4975	2685	3830	3817.69	1.27	-1090	4016	3922	3876	3782	3736	3900	3760	228	1145	500	2750	5	1	45573661	1730	19.46	1.96	12	0.20	195.00	1937.00	4995	20240809	-24.02	2525	20240201	50.30	4995	-24.02	20240809	2525	50.30	20240201	4995	-24.02	20240809	2525	50.30	20240201	1.84	N	014940	500	227 억	577137	N	N	279	N	N
68	20240911	140301	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3810	-20	5	-0.52	286466285	74851	48.14	3900	3900	3780	4975	2685	3830	3827.15	1.27	-4405	4016	3922	3876	3782	3736	3900	3760	228	1145	500	2750	5	1	45573661	1736	19.54	1.97	12	0.16	195.00	1937.00	4995	20240809	-23.72	2525	20240201	50.89	4995	-23.72	20240809	2525	50.89	20240201	4995	-23.72	20240809	2525	50.89	20240201	1.84	N	014940	500	227 억	577137	N	N	279	N	N
69	20240911	130258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3825	-5	5	-0.13	249664225	65161	41.91	3900	3900	3780	4975	2685	3830	3831.50	1.27	-4405	4016	3922	3876	3782	3736	3900	3760	228	1145	500	2750	5	1	45573661	1743	19.62	1.97	12	0.14	195.00	1937.00	4995	20240809	-23.42	2525	20240201	51.49	4995	-23.42	20240809	2525	51.49	20240201	4995	-23.42	20240809	2525	51.49	20240201	1.84	N	014940	500	227 억	577137	N	N	279	N	N
70	20240911	120303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3785	-45	5	-1.17	229438620	59821	38.47	3900	3900	3780	4975	2685	3830	3835.42	1.27	-3510	4016	3922	3876	3782	3736	3900	3760	228	1145	500	2750	5	1	45573661	1725	19.41	1.95	12	0.13	195.00	1937.00	4995	20240809	-24.22	2525	20240201	49.90	4995	-24.22	20240809	2525	49.90	20240201	4995	-24.22	20240809	2525	49.90	20240201	1.84	N	014940	500	227 억	577137	N	N	279	N	N
71	20240911	110257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3805	-25	5	-0.65	183966955	47838	30.77	3900	3900	3785	4975	2685	3830	3845.62	1.27	-2458	4016	3922	3876	3782	3736	3900	3760	228	1145	500	2750	5	1	45573661	1734	19.51	1.96	12	0.10	195.00	1937.00	4995	20240809	-23.82	2525	20240201	50.69	4995	-23.82	20240809	2525	50.69	20240201	4995	-23.82	20240809	2525	50.69	20240201	1.84	N	014940	500	227 억	577137	N	N	279	N	N
72	20240911	100258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3830	0	3	0.00	116825590	30252	19.46	3900	3900	3825	4975	2685	3830	3861.75	1.27	1013	4016	3922	3876	3782	3736	3900	3760	228	1145	500	2750	5	1	45573661	1745	19.64	1.98	12	0.07	195.00	1937.00	4995	20240809	-23.32	2525	20240201	51.68	4995	-23.32	20240809	2525	51.68	20240201	4995	-23.32	20240809	2525	51.68	20240201	1.84	N	014940	500	227 억	577137	N	N	279	N	N
73	20240911	090300	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3865	35	2	0.91	8674045	2255	1.45	3900	3900	3830	4975	2685	3830	3846.58	1.27	144	4016	3922	3876	3782	3736	3900	3760	228	1145	500	2750	5	1	45573661	1761	19.82	2.00	12	0.00	195.00	1937.00	4995	20240809	-22.62	2525	20240201	53.07	4995	-22.62	20240809	2525	53.07	20240201	4995	-22.62	20240809	2525	53.07	20240201	1.84	N	014940	500	227 억	577137	N	N	279	N	N
74	20240910	160258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3830	-60	5	-1.54	603631835	155487	56.17	3970	3970	3830	5050	2725	3890	3882.20	1.35	-37173	4100	3995	3830	3725	3560	4047	3777	228	1160	500	2800	5	1	45573661	1745	19.64	1.98	12	0.34	195.00	1937.00	4995	20240809	-23.32	2525	20240201	51.68	4995	-23.32	20240809	2525	51.68	20240201	4995	-23.32	20240809	2525	51.68	20240201	1.98	N	014940	500	227 억	613765	N	N	279	N	N
75	20240910	150301	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3845	-45	5	-1.16	562851160	144849	52.33	3970	3970	3840	5050	2725	3890	3885.78	1.35	-40736	4100	3995	3830	3725	3560	4047	3777	228	1160	500	2800	5	1	45573661	1752	19.72	1.99	12	0.32	195.00	1937.00	4995	20240809	-23.02	2525	20240201	52.28	4995	-23.02	20240809	2525	52.28	20240201	4995	-23.02	20240809	2525	52.28	20240201	1.98	N	014940	500	227 억	613765	N	N	1513	N	N
76	20240910	140259	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3875	-15	5	-0.39	462293615	118739	42.90	3970	3970	3855	5050	2725	3890	3893.36	1.35	-31569	4100	3995	3830	3725	3560	4047	3777	228	1160	500	2800	5	1	45573661	1766	19.87	2.00	12	0.26	195.00	1937.00	4995	20240809	-22.42	2525	20240201	53.47	4995	-22.42	20240809	2525	53.47	20240201	4995	-22.42	20240809	2525	53.47	20240201	1.98	N	014940	500	227 억	613765	N	N	1513	N	N
77	20240910	130300	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3870	-20	5	-0.51	407998420	104703	37.82	3970	3970	3855	5050	2725	3890	3896.72	1.35	-31593	4100	3995	3830	3725	3560	4047	3777	228	1160	500	2800	5	1	45573661	1764	19.85	2.00	12	0.23	195.00	1937.00	4995	20240809	-22.52	2525	20240201	53.27	4995	-22.52	20240809	2525	53.27	20240201	4995	-22.52	20240809	2525	53.27	20240201	1.98	N	014940	500	227 억	613765	N	N	1513	N	N
78	20240910	120258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3865	-25	5	-0.64	397026065	101867	36.80	3970	3970	3855	5050	2725	3890	3897.49	1.35	-31229	4100	3995	3830	3725	3560	4047	3777	228	1160	500	2800	5	1	45573661	1761	19.82	2.00	12	0.22	195.00	1937.00	4995	20240809	-22.62	2525	20240201	53.07	4995	-22.62	20240809	2525	53.07	20240201	4995	-22.62	20240809	2525	53.07	20240201	1.98	N	014940	500	227 억	613765	N	N	1513	N	N
79	20240910	110258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3880	-10	5	-0.26	336045000	86105	31.11	3970	3970	3855	5050	2725	3890	3902.74	1.35	-22271	4100	3995	3830	3725	3560	4047	3777	228	1160	500	2800	5	1	45573661	1768	19.90	2.00	12	0.19	195.00	1937.00	4995	20240809	-22.32	2525	20240201	53.66	4995	-22.32	20240809	2525	53.66	20240201	4995	-22.32	20240809	2525	53.66	20240201	1.98	N	014940	500	227 억	613765	N	N	1513	N	N
80	20240910	100258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3920	30	2	0.77	169934510	43586	15.75	3970	3970	3855	5050	2725	3890	3898.83	1.35	-11140	4100	3995	3830	3725	3560	4047	3777	228	1160	500	2800	5	1	45573661	1786	20.10	2.02	12	0.10	195.00	1937.00	4995	20240809	-21.52	2525	20240201	55.25	4995	-21.52	20240809	2525	55.25	20240201	4995	-21.52	20240809	2525	55.25	20240201	1.98	N	014940	500	227 억	613765	N	N	1513	N	N
81	20240910	090257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3960	70	2	1.80	11063480	2792	1.01	3970	3970	3950	5050	2725	3890	3962.56	1.35	-2195	4100	3995	3830	3725	3560	4047	3777	228	1160	500	2800	5	1	45573661	1805	20.31	2.04	12	0.01	195.00	1937.00	4995	20240809	-20.72	2525	20240201	56.83	4995	-20.72	20240809	2525	56.83	20240201	4995	-20.72	20240809	2525	56.83	20240201	1.98	N	014940	500	227 억	613765	N	N	1513	N	N
82	20240909	160255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3890	85	2	2.23	1054116675	276750	73.24	3665	3935	3665	4945	2665	3805	3808.47	1.42	-34104	4011	3907	3801	3697	3591	3855	3645	228	1140	500	2730	5	1	45573661	1773	19.95	2.01	12	0.61	195.00	1937.00	4995	20240809	-22.12	2525	20240201	54.06	4995	-22.12	20240809	2525	54.06	20240201	4995	-22.12	20240809	2525	54.06	20240201	1.98	N	014940	500	227 억	645743	N	N	1513	N	N
83	20240909	150256	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3910	105	2	2.76	1027245020	269848	71.42	3665	3935	3665	4945	2665	3805	3806.75	1.42	-33044	4011	3907	3801	3697	3591	3855	3645	228	1140	500	2730	5	1	45573661	1782	20.05	2.02	12	0.59	195.00	1937.00	4995	20240809	-21.72	2525	20240201	54.85	4995	-21.72	20240809	2525	54.85	20240201	4995	-21.72	20240809	2525	54.85	20240201	1.98	N	014940	500	227 억	645743	N	N	1132	N	N
84	20240909	140257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3895	90	2	2.37	881556515	232674	61.58	3665	3920	3665	4945	2665	3805	3788.81	1.42	-10557	4011	3907	3801	3697	3591	3855	3645	228	1140	500	2730	5	1	45573661	1775	19.97	2.01	12	0.51	195.00	1937.00	4995	20240809	-22.02	2525	20240201	54.26	4995	-22.02	20240809	2525	54.26	20240201	4995	-22.02	20240809	2525	54.26	20240201	1.98	N	014940	500	227 억	645743	N	N	1132	N	N
85	20240909	130255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3875	70	2	1.84	744891375	197512	52.27	3665	3900	3665	4945	2665	3805	3771.37	1.42	6930	4011	3907	3801	3697	3591	3855	3645	228	1140	500	2730	5	1	45573661	1766	19.87	2.00	12	0.43	195.00	1937.00	4995	20240809	-22.42	2525	20240201	53.47	4995	-22.42	20240809	2525	53.47	20240201	4995	-22.42	20240809	2525	53.47	20240201	1.98	N	014940	500	227 억	645743	N	N	1132	N	N
86	20240909	120255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3810	5	2	0.13	560396775	149662	39.61	3665	3815	3665	4945	2665	3805	3744.42	1.42	28781	4011	3907	3801	3697	3591	3855	3645	228	1140	500	2730	5	1	45573661	1736	19.54	1.97	12	0.33	195.00	1937.00	4995	20240809	-23.72	2525	20240201	50.89	4995	-23.72	20240809	2525	50.89	20240201	4995	-23.72	20240809	2525	50.89	20240201	1.98	N	014940	500	227 억	645743	N	N	1132	N	N
87	20240909	110255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3750	-55	5	-1.45	464405085	124280	32.89	3665	3805	3665	4945	2665	3805	3736.76	1.42	31570	4011	3907	3801	3697	3591	3855	3645	228	1140	500	2730	5	1	45573661	1709	19.23	1.94	12	0.27	195.00	1937.00	4995	20240809	-24.92	2525	20240201	48.51	4995	-24.92	20240809	2525	48.51	20240201	4995	-24.92	20240809	2525	48.51	20240201	1.98	N	014940	500	227 억	645743	N	N	1132	N	N
88	20240909	100257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3750	-55	5	-1.45	270519240	72351	19.15	3665	3805	3665	4945	2665	3805	3738.98	1.42	22160	4011	3907	3801	3697	3591	3855	3645	228	1140	500	2730	5	1	45573661	1709	19.23	1.94	12	0.16	195.00	1937.00	4995	20240809	-24.92	2525	20240201	48.51	4995	-24.92	20240809	2525	48.51	20240201	4995	-24.92	20240809	2525	48.51	20240201	1.98	N	014940	500	227 억	645743	N	N	1132	N	N
89	20240909	090254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3715	-90	5	-2.37	32182650	8743	2.31	3665	3720	3665	4945	2665	3805	3680.96	1.42	3373	4011	3907	3801	3697	3591	3855	3645	228	1140	500	2730	5	1	45573661	1693	19.05	1.92	12	0.02	195.00	1937.00	4995	20240809	-25.63	2525	20240201	47.13	4995	-25.63	20240809	2525	47.13	20240201	4995	-25.63	20240809	2525	47.13	20240201	1.98	N	014940	500	227 억	645743	N	N	1132	N	N
90	20240906	160252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3805	-105	5	-2.69	1424910145	377164	135.61	3855	3905	3695	5080	2740	3910	3777.85	1.21	90662	4260	4085	3965	3790	3670	4025	3730	228	1170	500	2810	5	1	45573661	1734	19.51	1.96	12	0.83	195.00	1937.00	4995	20240809	-23.82	2525	20240201	50.69	4995	-23.82	20240809	2525	50.69	20240201	4995	-23.82	20240809	2525	50.69	20240201	2.02	N	014940	500	227 억	553478	N	N	1132	N	N
91	20240906	150257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3815	-95	5	-2.43	1365346235	361472	129.97	3855	3905	3695	5080	2740	3910	3777.18	1.21	94300	4260	4085	3965	3790	3670	4025	3730	228	1170	500	2810	5	1	45573661	1739	19.56	1.97	12	0.79	195.00	1937.00	4995	20240809	-23.62	2525	20240201	51.09	4995	-23.62	20240809	2525	51.09	20240201	4995	-23.62	20240809	2525	51.09	20240201	2.02	N	014940	500	227 억	553478	N	N	722	N	N
92	20240906	140257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3800	-110	5	-2.81	1224789350	324434	116.65	3855	3905	3695	5080	2740	3910	3775.16	1.21	83316	4260	4085	3965	3790	3670	4025	3730	228	1170	500	2810	5	1	45573661	1732	19.49	1.96	12	0.71	195.00	1937.00	4995	20240809	-23.92	2525	20240201	50.50	4995	-23.92	20240809	2525	50.50	20240201	4995	-23.92	20240809	2525	50.50	20240201	2.02	N	014940	500	227 억	553478	N	N	722	N	N
93	20240906	130254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3780	-130	5	-3.32	972614200	257697	92.66	3855	3905	3695	5080	2740	3910	3774.26	1.21	63064	4260	4085	3965	3790	3670	4025	3730	228	1170	500	2810	5	1	45573661	1723	19.38	1.95	12	0.57	195.00	1937.00	4995	20240809	-24.32	2525	20240201	49.70	4995	-24.32	20240809	2525	49.70	20240201	4995	-24.32	20240809	2525	49.70	20240201	2.02	N	014940	500	227 억	553478	N	N	722	N	N
94	20240906	120256	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3765	-145	5	-3.71	900435960	238565	85.78	3855	3905	3695	5080	2740	3910	3774.38	1.21	56037	4260	4085	3965	3790	3670	4025	3730	228	1170	500	2810	5	1	45573661	1716	19.31	1.94	12	0.52	195.00	1937.00	4995	20240809	-24.62	2525	20240201	49.11	4995	-24.62	20240809	2525	49.11	20240201	4995	-24.62	20240809	2525	49.11	20240201	2.02	N	014940	500	227 억	553478	N	N	722	N	N
95	20240906	110258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3760	-150	5	-3.84	832006315	220387	79.24	3855	3905	3695	5080	2740	3910	3775.21	1.21	52656	4260	4085	3965	3790	3670	4025	3730	228	1170	500	2810	5	1	45573661	1714	19.28	1.94	12	0.48	195.00	1937.00	4995	20240809	-24.72	2525	20240201	48.91	4995	-24.72	20240809	2525	48.91	20240201	4995	-24.72	20240809	2525	48.91	20240201	2.02	N	014940	500	227 억	553478	N	N	722	N	N
96	20240906	100253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3740	-170	5	-4.35	542151060	142589	51.27	3855	3905	3740	5080	2740	3910	3802.19	1.21	28002	4260	4085	3965	3790	3670	4025	3730	228	1170	500	2810	5	1	45573661	1704	19.18	1.93	12	0.31	195.00	1937.00	4995	20240809	-25.13	2525	20240201	48.12	4995	-25.13	20240809	2525	48.12	20240201	4995	-25.13	20240809	2525	48.12	20240201	2.02	N	014940	500	227 억	553478	N	N	722	N	N
97	20240906	090256	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3870	-40	5	-1.02	45198305	11717	4.21	3855	3890	3855	5080	2740	3910	3857.50	1.21	2162	4260	4085	3965	3790	3670	4025	3730	228	1170	500	2810	5	1	45573661	1764	19.85	2.00	12	0.03	195.00	1937.00	4995	20240809	-22.52	2525	20240201	53.27	4995	-22.52	20240809	2525	53.27	20240201	4995	-22.52	20240809	2525	53.27	20240201	2.02	N	014940	500	227 억	553478	N	N	722	N	N
98	20240905	160251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3910	-150	5	-3.69	1090479975	276830	89.44	4060	4140	3845	5270	2845	4060	3939.17	1.27	-19937	4240	4150	4050	3960	3860	4195	4005	228	1210	500	2920	5	1	45573661	1782	20.05	2.02	12	0.61	195.00	1937.00	4995	20240809	-21.72	2525	20240201	54.85	4995	-21.72	20240809	2525	54.85	20240201	4995	-21.72	20240809	2525	54.85	20240201	2.00	N	014940	500	227 억	579245	N	N	722	N	N
99	20240905	150256	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3890	-170	5	-4.19	1034904335	262587	84.84	4060	4140	3845	5270	2845	4060	3941.19	1.27	-16758	4240	4150	4050	3960	3860	4195	4005	228	1210	500	2920	5	1	45573661	1773	19.95	2.01	12	0.58	195.00	1937.00	4995	20240809	-22.12	2525	20240201	54.06	4995	-22.12	20240809	2525	54.06	20240201	4995	-22.12	20240809	2525	54.06	20240201	2.00	N	014940	500	227 억	579245	N	N	242	N	N
100	20240905	140254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3860	-200	5	-4.93	911559050	230683	74.53	4060	4140	3850	5270	2845	4060	3951.57	1.27	-25625	4240	4150	4050	3960	3860	4195	4005	228	1210	500	2920	5	1	45573661	1759	19.79	1.99	12	0.51	195.00	1937.00	4995	20240809	-22.72	2525	20240201	52.87	4995	-22.72	20240809	2525	52.87	20240201	4995	-22.72	20240809	2525	52.87	20240201	2.00	N	014940	500	227 억	579245	N	N	242	N	N
101	20240905	130255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3880	-180	5	-4.43	780922600	196944	63.63	4060	4140	3860	5270	2845	4060	3965.20	1.27	-31081	4240	4150	4050	3960	3860	4195	4005	228	1210	500	2920	5	1	45573661	1768	19.90	2.00	12	0.43	195.00	1937.00	4995	20240809	-22.32	2525	20240201	53.66	4995	-22.32	20240809	2525	53.66	20240201	4995	-22.32	20240809	2525	53.66	20240201	2.00	N	014940	500	227 억	579245	N	N	242	N	N
102	20240905	120252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3925	-135	5	-3.33	576759315	144418	46.66	4060	4140	3910	5270	2845	4060	3993.68	1.27	-31158	4240	4150	4050	3960	3860	4195	4005	228	1210	500	2920	5	1	45573661	1789	20.13	2.03	12	0.32	195.00	1937.00	4995	20240809	-21.42	2525	20240201	55.45	4995	-21.42	20240809	2525	55.45	20240201	4995	-21.42	20240809	2525	55.45	20240201	2.00	N	014940	500	227 억	579245	N	N	242	N	N
103	20240905	110253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3960	-100	5	-2.46	410561070	102198	33.02	4060	4140	3950	5270	2845	4060	4017.31	1.27	-23624	4240	4150	4050	3960	3860	4195	4005	228	1210	500	2920	5	1	45573661	1805	20.31	2.04	12	0.22	195.00	1937.00	4995	20240809	-20.72	2525	20240201	56.83	4995	-20.72	20240809	2525	56.83	20240201	4995	-20.72	20240809	2525	56.83	20240201	2.00	N	014940	500	227 억	579245	N	N	242	N	N
104	20240905	100253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4025	-35	5	-0.86	224495390	55379	17.89	4060	4140	4005	5270	2845	4060	4053.80	1.27	-8756	4240	4150	4050	3960	3860	4195	4005	228	1210	500	2920	5	1	45573661	1834	20.64	2.08	12	0.12	195.00	1937.00	4995	20240809	-19.42	2525	20240201	59.41	4995	-19.42	20240809	2525	59.41	20240201	4995	-19.42	20240809	2525	59.41	20240201	2.00	N	014940	500	227 억	579245	N	N	242	N	N
105	20240905	090255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4100	40	2	0.99	4068455	990	0.32	4060	4140	4060	5270	2845	4060	4109.55	1.27	-884	4240	4150	4050	3960	3860	4195	4005	228	1210	500	2920	5	1	45573661	1869	21.03	2.12	12	0.00	195.00	1937.00	4995	20240809	-17.92	2525	20240201	62.38	4995	-17.92	20240809	2525	62.38	20240201	4995	-17.92	20240809	2525	62.38	20240201	2.00	N	014940	500	227 억	579245	N	N	242	N	N
106	20240904	160249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4060	-90	5	-2.17	1249195605	309395	176.58	4000	4140	3950	5390	2905	4150	4037.54	1.17	39784	4293	4221	4168	4096	4043	4195	4070	228	1240	500	2980	5	1	45573661	1850	20.82	2.10	12	0.68	195.00	1937.00	4995	20240809	-18.72	2525	20240201	60.79	4995	-18.72	20240809	2525	60.79	20240201	4995	-18.72	20240809	2525	60.79	20240201	1.98	N	014940	500	227 억	535405	N	N	242	N	N
107	20240904	150253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4065	-85	5	-2.05	1179305100	292121	166.72	4000	4140	3950	5390	2905	4150	4037.04	1.17	34464	4293	4221	4168	4096	4043	4195	4070	228	1240	500	2980	5	1	45573661	1853	20.85	2.10	12	0.64	195.00	1937.00	4995	20240809	-18.62	2525	20240201	60.99	4995	-18.62	20240809	2525	60.99	20240201	4995	-18.62	20240809	2525	60.99	20240201	1.98	N	014940	500	227 억	535405	N	N	245	N	N
108	20240904	140252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4115	-35	5	-0.84	925956030	229868	131.19	4000	4140	3950	5390	2905	4150	4028.21	1.17	12874	4293	4221	4168	4096	4043	4195	4070	228	1240	500	2980	5	1	45573661	1875	21.10	2.12	12	0.50	195.00	1937.00	4995	20240809	-17.62	2525	20240201	62.97	4995	-17.62	20240809	2525	62.97	20240201	4995	-17.62	20240809	2525	62.97	20240201	1.98	N	014940	500	227 억	535405	N	N	245	N	N
109	20240904	130251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4085	-65	5	-1.57	870459870	216364	123.49	4000	4140	3950	5390	2905	4150	4023.13	1.17	12817	4293	4221	4168	4096	4043	4195	4070	228	1240	500	2980	5	1	45573661	1862	20.95	2.11	12	0.47	195.00	1937.00	4995	20240809	-18.22	2525	20240201	61.78	4995	-18.22	20240809	2525	61.78	20240201	4995	-18.22	20240809	2525	61.78	20240201	1.98	N	014940	500	227 억	535405	N	N	245	N	N
110	20240904	120250	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4080	-70	5	-1.69	798635035	198766	113.44	4000	4140	3950	5390	2905	4150	4017.97	1.17	7868	4293	4221	4168	4096	4043	4195	4070	228	1240	500	2980	5	1	45573661	1859	20.92	2.11	12	0.44	195.00	1937.00	4995	20240809	-18.32	2525	20240201	61.58	4995	-18.32	20240809	2525	61.58	20240201	4995	-18.32	20240809	2525	61.58	20240201	1.98	N	014940	500	227 억	535405	N	N	245	N	N
111	20240904	110251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4090	-60	5	-1.45	727024420	181261	103.45	4000	4140	3950	5390	2905	4150	4010.93	1.17	8152	4293	4221	4168	4096	4043	4195	4070	228	1240	500	2980	5	1	45573661	1864	20.97	2.11	12	0.40	195.00	1937.00	4995	20240809	-18.12	2525	20240201	61.98	4995	-18.12	20240809	2525	61.98	20240201	4995	-18.12	20240809	2525	61.98	20240201	1.98	N	014940	500	227 억	535405	N	N	245	N	N
112	20240904	100252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4025	-125	5	-3.01	409006030	102228	58.34	4000	4040	3950	5390	2905	4150	4000.92	1.17	-5873	4293	4221	4168	4096	4043	4195	4070	228	1240	500	2980	5	1	45573661	1834	20.64	2.08	12	0.22	195.00	1937.00	4995	20240809	-19.42	2525	20240201	59.41	4995	-19.42	20240809	2525	59.41	20240201	4995	-19.42	20240809	2525	59.41	20240201	1.98	N	014940	500	227 억	535405	N	N	245	N	N
113	20240904	090251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4000	-150	5	-3.61	91694970	23010	13.13	4000	4000	3950	5390	2905	4150	3985.01	1.17	-79	4293	4221	4168	4096	4043	4195	4070	228	1240	500	2980	5	1	45573661	1823	20.51	2.07	12	0.05	195.00	1937.00	4995	20240809	-19.92	2525	20240201	58.42	4995	-19.92	20240809	2525	58.42	20240201	4995	-19.92	20240809	2525	58.42	20240201	1.98	N	014940	500	227 억	535405	N	N	245	N	N
114	20240903	160247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4150	-85	5	-2.01	727183635	174495	88.21	4220	4240	4115	5500	2965	4235	4167.37	1.25	-33947	4385	4310	4235	4160	4085	4272	4122	228	1265	500	3040	5	1	45573661	1891	21.28	2.14	12	0.38	195.00	1937.00	4995	20240809	-16.92	2525	20240201	64.36	4995	-16.92	20240809	2525	64.36	20240201	4995	-16.92	20240809	2525	64.36	20240201	1.98	N	014940	500	227 억	569352	N	N	245	N	N
115	20240903	150249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4155	-80	5	-1.89	701076335	168202	85.03	4220	4240	4115	5500	2965	4235	4168.06	1.25	-32374	4385	4310	4235	4160	4085	4272	4122	228	1265	500	3040	5	1	45573661	1894	21.31	2.15	12	0.37	195.00	1937.00	4995	20240809	-16.82	2525	20240201	64.55	4995	-16.82	20240809	2525	64.55	20240201	4995	-16.82	20240809	2525	64.55	20240201	1.98	N	014940	500	227 억	569352	N	N	17	N	N
116	20240903	140248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4130	-105	5	-2.48	606155445	145281	73.45	4220	4240	4115	5500	2965	4235	4172.30	1.25	-35902	4385	4310	4235	4160	4085	4272	4122	228	1265	500	3040	5	1	45573661	1882	21.18	2.13	12	0.32	195.00	1937.00	4995	20240809	-17.32	2525	20240201	63.56	4995	-17.32	20240809	2525	63.56	20240201	4995	-17.32	20240809	2525	63.56	20240201	1.98	N	014940	500	227 억	569352	N	N	17	N	N
117	20240903	130248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4155	-80	5	-1.89	455258130	108755	54.98	4220	4240	4140	5500	2965	4235	4186.09	1.25	-32357	4385	4310	4235	4160	4085	4272	4122	228	1265	500	3040	5	1	45573661	1894	21.31	2.15	12	0.24	195.00	1937.00	4995	20240809	-16.82	2525	20240201	64.55	4995	-16.82	20240809	2525	64.55	20240201	4995	-16.82	20240809	2525	64.55	20240201	1.98	N	014940	500	227 억	569352	N	N	17	N	N
118	20240903	120247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4150	-85	5	-2.01	404546235	96533	48.80	4220	4240	4145	5500	2965	4235	4190.76	1.25	-25706	4385	4310	4235	4160	4085	4272	4122	228	1265	500	3040	5	1	45573661	1891	21.28	2.14	12	0.21	195.00	1937.00	4995	20240809	-16.92	2525	20240201	64.36	4995	-16.92	20240809	2525	64.36	20240201	4995	-16.92	20240809	2525	64.36	20240201	1.98	N	014940	500	227 억	569352	N	N	17	N	N
119	20240903	110246	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4175	-60	5	-1.42	344073130	82008	41.46	4220	4240	4145	5500	2965	4235	4195.60	1.25	-21388	4385	4310	4235	4160	4085	4272	4122	228	1265	500	3040	5	1	45573661	1903	21.41	2.16	12	0.18	195.00	1937.00	4995	20240809	-16.42	2525	20240201	65.35	4995	-16.42	20240809	2525	65.35	20240201	4995	-16.42	20240809	2525	65.35	20240201	1.98	N	014940	500	227 억	569352	N	N	17	N	N
120	20240903	100246	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4195	-40	5	-0.94	283601090	67541	34.14	4220	4240	4145	5500	2965	4235	4198.95	1.25	-19418	4385	4310	4235	4160	4085	4272	4122	228	1265	500	3040	5	1	45573661	1912	21.51	2.17	12	0.15	195.00	1937.00	4995	20240809	-16.02	2525	20240201	66.14	4995	-16.02	20240809	2525	66.14	20240201	4995	-16.02	20240809	2525	66.14	20240201	1.98	N	014940	500	227 억	569352	N	N	17	N	N
121	20240903	090246	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4235	0	3	0.00	11219570	2650	1.34	4220	4235	4220	5500	2965	4235	4233.80	1.25	-28	4385	4310	4235	4160	4085	4272	4122	228	1265	500	3040	5	1	45573661	1930	21.72	2.19	12	0.01	195.00	1937.00	4995	20240809	-15.22	2525	20240201	67.72	4995	-15.22	20240809	2525	67.72	20240201	4995	-15.22	20240809	2525	67.72	20240201	1.98	N	014940	500	227 억	569352	N	N	17	N	N
122	20240902	160245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4235	-35	5	-0.82	828442130	196587	221.14	4300	4310	4160	5550	2990	4270	4214.11	1.26	-9636	4353	4311	4248	4206	4143	4332	4227	228	1280	500	3070	5	1	45573661	1930	21.72	2.19	12	0.43	195.00	1937.00	4995	20240809	-15.22	2525	20240201	67.72	4995	-15.22	20240809	2525	67.72	20240201	4995	-15.22	20240809	2525	67.72	20240201	1.97	N	014940	500	227 억	575032	N	N	17	N	N
123	20240902	150248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4245	-25	5	-0.59	804276790	190880	214.72	4300	4310	4160	5550	2990	4270	4213.51	1.26	-6333	4353	4311	4248	4206	4143	4332	4227	228	1280	500	3070	5	1	45573661	1935	21.77	2.19	12	0.42	195.00	1937.00	4995	20240809	-15.02	2525	20240201	68.12	4995	-15.02	20240809	2525	68.12	20240201	4995	-15.02	20240809	2525	68.12	20240201	1.97	N	014940	500	227 억	575032	N	N	0	N	N
124	20240902	140249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4235	-35	5	-0.82	771450930	183141	206.01	4300	4310	4160	5550	2990	4270	4212.32	1.26	-2753	4353	4311	4248	4206	4143	4332	4227	228	1280	500	3070	5	1	45573661	1930	21.72	2.19	12	0.40	195.00	1937.00	4995	20240809	-15.22	2525	20240201	67.72	4995	-15.22	20240809	2525	67.72	20240201	4995	-15.22	20240809	2525	67.72	20240201	1.97	N	014940	500	227 억	575032	N	N	0	N	N
125	20240902	130247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4185	-85	5	-1.99	491315810	116549	131.10	4300	4310	4160	5550	2990	4270	4215.51	1.26	-25849	4353	4311	4248	4206	4143	4332	4227	228	1280	500	3070	5	1	45573661	1907	21.46	2.16	12	0.26	195.00	1937.00	4995	20240809	-16.22	2525	20240201	65.74	4995	-16.22	20240809	2525	65.74	20240201	4995	-16.22	20240809	2525	65.74	20240201	1.97	N	014940	500	227 억	575032	N	N	0	N	N
126	20240902	120248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4210	-60	5	-1.41	385709150	91378	102.79	4300	4310	4160	5550	2990	4270	4221.01	1.26	-28930	4353	4311	4248	4206	4143	4332	4227	228	1280	500	3070	5	1	45573661	1919	21.59	2.17	12	0.20	195.00	1937.00	4995	20240809	-15.72	2525	20240201	66.73	4995	-15.72	20240809	2525	66.73	20240201	4995	-15.72	20240809	2525	66.73	20240201	1.97	N	014940	500	227 억	575032	N	N	0	N	N
127	20240902	110247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4200	-70	5	-1.64	331971585	78602	88.42	4300	4310	4160	5550	2990	4270	4223.43	1.26	-25407	4353	4311	4248	4206	4143	4332	4227	228	1280	500	3070	5	1	45573661	1914	21.54	2.17	12	0.17	195.00	1937.00	4995	20240809	-15.92	2525	20240201	66.34	4995	-15.92	20240809	2525	66.34	20240201	4995	-15.92	20240809	2525	66.34	20240201	1.97	N	014940	500	227 억	575032	N	N	0	N	N
128	20240902	100245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4170	-100	5	-2.34	250396120	59127	66.51	4300	4310	4160	5550	2990	4270	4234.87	1.26	-21750	4353	4311	4248	4206	4143	4332	4227	228	1280	500	3070	5	1	45573661	1900	21.38	2.15	12	0.13	195.00	1937.00	4995	20240809	-16.52	2525	20240201	65.15	4995	-16.52	20240809	2525	65.15	20240201	4995	-16.52	20240809	2525	65.15	20240201	1.97	N	014940	500	227 억	575032	N	N	0	N	N
129	20240902	090244	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4290	20	2	0.47	18468845	4297	4.83	4300	4305	4285	5550	2990	4270	4298.30	1.26	-2570	4353	4311	4248	4206	4143	4332	4227	228	1280	500	3070	5	1	45573661	1955	22.00	2.21	12	0.01	195.00	1937.00	4995	20240809	-14.11	2525	20240201	69.90	4995	-14.11	20240809	2525	69.90	20240201	4995	-14.11	20240809	2525	69.90	20240201	1.97	N	014940	500	227 억	575032	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History