KissMeData/092870/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13010	-530	5	-3.91	5881036090	444318	50.91	13300	13550	13010	17600	9480	13540	13236.42	2.12	10809	14333	13936	13723	13326	13113	13830	13220	65	4060	500	8390	10	1	13050797	1698	30.54	0.98	12	3.40	426.00	13233.00	33869	20240402	-61.59	10000	20240909	30.10	33869	-61.59	20240402	10000	30.10	20240909	35400	-63.25	20240402	10000	30.10	20240909	5.91	N	092870	500	65 억	276446	N	N	0	N	N
3	20240930	150746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	-390	5	-2.88	5453666850	411550	47.16	13300	13550	13070	17600	9480	13540	13251.47	2.12	2033	14333	13936	13723	13326	13113	13830	13220	65	4060	500	8390	10	1	13050797	1716	30.87	0.99	12	3.15	426.00	13233.00	33869	20240402	-61.17	10000	20240909	31.50	33869	-61.17	20240402	10000	31.50	20240909	35400	-62.85	20240402	10000	31.50	20240909	5.91	N	092870	500	65 억	276446	N	N	0	N	N
4	20240930	140745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	-390	5	-2.88	4884129020	368131	42.18	13300	13550	13070	17600	9480	13540	13267.31	2.12	1754	14333	13936	13723	13326	13113	13830	13220	65	4060	500	8390	10	1	13050797	1716	30.87	0.99	12	2.82	426.00	13233.00	33869	20240402	-61.17	10000	20240909	31.50	33869	-61.17	20240402	10000	31.50	20240909	35400	-62.85	20240402	10000	31.50	20240909	5.91	N	092870	500	65 억	276446	N	N	0	N	N
5	20240930	130742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13300	-240	5	-1.77	4467983660	336635	38.57	13300	13550	13070	17600	9480	13540	13272.42	2.12	10584	14333	13936	13723	13326	13113	13830	13220	65	4060	500	8390	10	1	13050797	1736	31.22	1.01	12	2.58	426.00	13233.00	33869	20240402	-60.73	10000	20240909	33.00	33869	-60.73	20240402	10000	33.00	20240909	35400	-62.43	20240402	10000	33.00	20240909	5.91	N	092870	500	65 억	276446	N	N	0	N	N
6	20240930	120739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13340	-200	5	-1.48	3996217790	301302	34.53	13300	13550	13070	17600	9480	13540	13263.09	2.12	10661	14333	13936	13723	13326	13113	13830	13220	65	4060	500	8390	10	1	13050797	1741	31.31	1.01	12	2.31	426.00	13233.00	33869	20240402	-60.61	10000	20240909	33.40	33869	-60.61	20240402	10000	33.40	20240909	35400	-62.32	20240402	10000	33.40	20240909	5.91	N	092870	500	65 억	276446	N	N	0	N	N
7	20240930	110737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	-390	5	-2.88	2622790280	198503	22.75	13300	13390	13070	17600	9480	13540	13212.71	2.12	11141	14333	13936	13723	13326	13113	13830	13220	65	4060	500	8390	10	1	13050797	1716	30.87	0.99	12	1.52	426.00	13233.00	33869	20240402	-61.17	10000	20240909	31.50	33869	-61.17	20240402	10000	31.50	20240909	35400	-62.85	20240402	10000	31.50	20240909	5.91	N	092870	500	65 억	276446	N	N	0	N	N
8	20240930	100736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13170	-370	5	-2.73	2056931600	155721	17.84	13300	13390	13070	17600	9480	13540	13208.91	2.12	9809	14333	13936	13723	13326	13113	13830	13220	65	4060	500	8390	10	1	13050797	1719	30.92	1.00	12	1.19	426.00	13233.00	33869	20240402	-61.11	10000	20240909	31.70	33869	-61.11	20240402	10000	31.70	20240909	35400	-62.80	20240402	10000	31.70	20240909	5.91	N	092870	500	65 억	276446	N	N	0	N	N
9	20240930	090707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13090	-450	5	-3.32	797567810	60338	6.91	13300	13350	13090	17600	9480	13540	13217.90	2.12	10948	14333	13936	13723	13326	13113	13830	13220	65	4060	500	8390	10	1	13050797	1708	30.73	0.99	12	0.46	426.00	13233.00	33869	20240402	-61.35	10000	20240909	30.90	33869	-61.35	20240402	10000	30.90	20240909	35400	-63.02	20240402	10000	30.90	20240909	5.91	N	092870	500	65 억	276446	N	N	0	N	N
10	20240927	160738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13540	-270	5	-1.96	11930009000	863892	12.54	13990	14120	13510	17950	9670	13810	13810.11	1.51	57469	16076	14942	13526	12392	10976	15510	12960	65	4140	500	8560	10	1	13050797	1767	31.78	1.02	12	6.62	426.00	13233.00	33869	20240402	-60.02	10000	20240909	35.40	33869	-60.02	20240402	10000	35.40	20240909	35400	-61.75	20240402	10000	35.40	20240909	5.96	N	092870	500	65 억	197659	N	N	0	N	N
11	20240927	150744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13610	-200	5	-1.45	11522231610	833812	12.10	13990	14120	13510	17950	9670	13810	13818.76	1.51	53856	16076	14942	13526	12392	10976	15510	12960	65	4140	500	8560	10	1	13050797	1776	31.95	1.03	12	6.39	426.00	13233.00	33869	20240402	-59.82	10000	20240909	36.10	33869	-59.82	20240402	10000	36.10	20240909	35400	-61.55	20240402	10000	36.10	20240909	5.96	N	092870	500	65 억	197659	N	N	0	N	N
12	20240927	140751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13640	-170	5	-1.23	10876156310	786172	11.41	13990	14120	13540	17950	9670	13810	13834.38	1.51	46796	16076	14942	13526	12392	10976	15510	12960	65	4140	500	8560	10	1	13050797	1780	32.02	1.03	12	6.02	426.00	13233.00	33869	20240402	-59.73	10000	20240909	36.40	33869	-59.73	20240402	10000	36.40	20240909	35400	-61.47	20240402	10000	36.40	20240909	5.96	N	092870	500	65 억	197659	N	N	0	N	N
13	20240927	130743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13630	-180	5	-1.30	10343060790	746942	10.84	13990	14120	13590	17950	9670	13810	13847.30	1.51	40400	16076	14942	13526	12392	10976	15510	12960	65	4140	500	8560	10	1	13050797	1779	32.00	1.03	12	5.72	426.00	13233.00	33869	20240402	-59.76	10000	20240909	36.30	33869	-59.76	20240402	10000	36.30	20240909	35400	-61.50	20240402	10000	36.30	20240909	5.96	N	092870	500	65 억	197659	N	N	0	N	N
14	20240927	120739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	-160	5	-1.16	10059753710	726152	10.54	13990	14120	13590	17950	9670	13810	13853.62	1.51	37522	16076	14942	13526	12392	10976	15510	12960	65	4140	500	8560	10	1	13050797	1781	32.04	1.03	12	5.56	426.00	13233.00	33869	20240402	-59.70	10000	20240909	36.50	33869	-59.70	20240402	10000	36.50	20240909	35400	-61.44	20240402	10000	36.50	20240909	5.96	N	092870	500	65 억	197659	N	N	0	N	N
15	20240927	110743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13640	-170	5	-1.23	9311910530	671410	9.74	13990	14120	13620	17950	9670	13810	13869.34	1.51	23177	16076	14942	13526	12392	10976	15510	12960	65	4140	500	8560	10	1	13050797	1780	32.02	1.03	12	5.14	426.00	13233.00	33869	20240402	-59.73	10000	20240909	36.40	33869	-59.73	20240402	10000	36.40	20240909	35400	-61.47	20240402	10000	36.40	20240909	5.96	N	092870	500	65 억	197659	N	N	0	N	N
16	20240927	100741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13890	80	2	0.58	7321400070	526696	7.64	13990	14120	13760	17950	9670	13810	13900.92	1.51	20690	16076	14942	13526	12392	10976	15510	12960	65	4140	500	8560	10	1	13050797	1813	32.61	1.05	12	4.04	426.00	13233.00	33869	20240402	-58.99	10000	20240909	38.90	33869	-58.99	20240402	10000	38.90	20240909	35400	-60.76	20240402	10000	38.90	20240909	5.96	N	092870	500	65 억	197659	N	N	0	N	N
17	20240927	090743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	30	2	0.22	2760837040	198387	2.88	13990	14050	13760	17950	9670	13810	13917.38	1.51	19361	16076	14942	13526	12392	10976	15510	12960	65	4140	500	8560	10	1	13050797	1806	32.49	1.05	12	1.52	426.00	13233.00	33869	20240402	-59.14	10000	20240909	38.40	33869	-59.14	20240402	10000	38.40	20240909	35400	-60.90	20240402	10000	38.40	20240909	5.96	N	092870	500	65 억	197659	N	N	0	N	N
18	20240926	160728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	2010	2	17.03	93094702010	6829407	1365.14	12420	14660	12110	15340	8260	11800	13631.12	2.85	-154219	12686	12242	11836	11392	10986	12465	11615	65	3540	500	7310	10	1	13050797	1802	32.42	1.04	12	52.33	426.00	13233.00	33869	20240402	-59.23	10000	20240909	38.10	33869	-59.23	20240402	10000	38.10	20240909	35400	-60.99	20240402	10000	38.10	20240909	5.96	N	092870	500	65 억	372077	N	N	0	N	N
19	20240926	150729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14150	2350	2	19.92	86200829160	6335227	1266.35	12420	14660	12110	15340	8260	11800	13606.59	2.85	-151302	12686	12242	11836	11392	10986	12465	11615	65	3540	500	7310	10	1	13050797	1847	33.22	1.07	12	48.54	426.00	13233.00	33869	20240402	-58.22	10000	20240909	41.50	33869	-58.22	20240402	10000	41.50	20240909	35400	-60.03	20240402	10000	41.50	20240909	5.96	N	092870	500	65 억	372077	N	N	0	N	N
20	20240926	140738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	1700	2	14.41	55538443670	4170461	833.64	12420	13980	12110	15340	8260	11800	13317.10	2.85	-116167	12686	12242	11836	11392	10986	12465	11615	65	3540	500	7310	10	1	13050797	1762	31.69	1.02	12	31.96	426.00	13233.00	33869	20240402	-60.14	10000	20240909	35.00	33869	-60.14	20240402	10000	35.00	20240909	35400	-61.86	20240402	10000	35.00	20240909	5.96	N	092870	500	65 억	372077	N	N	0	N	N
21	20240926	130736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13410	1610	2	13.64	45154772590	3409906	681.61	12420	13980	12110	15340	8260	11800	13242.23	2.85	-101362	12686	12242	11836	11392	10986	12465	11615	65	3540	500	7310	10	1	13050797	1750	31.48	1.01	12	26.13	426.00	13233.00	33869	20240402	-60.41	10000	20240909	34.10	33869	-60.41	20240402	10000	34.10	20240909	35400	-62.12	20240402	10000	34.10	20240909	5.96	N	092870	500	65 억	372077	N	N	0	N	N
22	20240926	120739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13560	1760	2	14.92	39484927580	2987513	597.18	12420	13980	12110	15340	8260	11800	13216.66	2.85	-107743	12686	12242	11836	11392	10986	12465	11615	65	3540	500	7310	10	1	13050797	1770	31.83	1.02	12	22.89	426.00	13233.00	33869	20240402	-59.96	10000	20240909	35.60	33869	-59.96	20240402	10000	35.60	20240909	35400	-61.69	20240402	10000	35.60	20240909	5.96	N	092870	500	65 억	372077	N	N	0	N	N
23	20240926	110736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12890	1090	2	9.24	18814891410	1468926	293.62	12420	13320	12110	15340	8260	11800	12808.60	2.85	-80901	12686	12242	11836	11392	10986	12465	11615	65	3540	500	7310	10	1	13050797	1682	30.26	0.97	12	11.26	426.00	13233.00	33869	20240402	-61.94	10000	20240909	28.90	33869	-61.94	20240402	10000	28.90	20240909	35400	-63.59	20240402	10000	28.90	20240909	5.96	N	092870	500	65 억	372077	N	N	0	N	N
24	20240926	100738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	800	2	6.78	11004620230	864671	172.84	12420	13320	12110	15340	8260	11800	12726.95	2.85	-71480	12686	12242	11836	11392	10986	12465	11615	65	3540	500	7310	10	1	13050797	1644	29.58	0.95	12	6.63	426.00	13233.00	33869	20240402	-62.80	10000	20240909	26.00	33869	-62.80	20240402	10000	26.00	20240909	35400	-64.41	20240402	10000	26.00	20240909	5.96	N	092870	500	65 억	372077	N	N	0	N	N
25	20240926	090735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12230	430	2	3.64	790347560	64367	12.87	12420	12470	12110	15340	8260	11800	12278.78	2.85	-13411	12686	12242	11836	11392	10986	12465	11615	65	3540	500	7310	10	1	13050797	1596	28.71	0.92	12	0.49	426.00	13233.00	33869	20240402	-63.89	10000	20240909	22.30	33869	-63.89	20240402	10000	22.30	20240909	35400	-65.45	20240402	10000	22.30	20240909	5.96	N	092870	500	65 억	372077	N	N	0	N	N
26	20240925	160728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	440	2	3.87	5890952730	496114	382.48	11530	12280	11430	14760	7960	11360	11874.34	2.83	4630	11626	11492	11226	11092	10826	11560	11160	65	3400	500	7040	10	1	13050797	1540	27.70	0.89	12	3.80	426.00	13233.00	33869	20240402	-65.16	10000	20240909	18.00	33869	-65.16	20240402	10000	18.00	20240909	35400	-66.67	20240402	10000	18.00	20240909	5.93	N	092870	500	65 억	368808	N	N	0	N	N
27	20240925	150734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	350	2	3.08	5717261310	481389	371.13	11530	12280	11430	14760	7960	11360	11876.60	2.83	6624	11626	11492	11226	11092	10826	11560	11160	65	3400	500	7040	10	1	13050797	1528	27.49	0.88	12	3.69	426.00	13233.00	33869	20240402	-65.43	10000	20240909	17.10	33869	-65.43	20240402	10000	17.10	20240909	35400	-66.92	20240402	10000	17.10	20240909	5.93	N	092870	500	65 억	368808	N	N	0	N	N
28	20240925	140736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11980	620	2	5.46	5075015220	426977	329.18	11530	12280	11430	14760	7960	11360	11885.93	2.83	5827	11626	11492	11226	11092	10826	11560	11160	65	3400	500	7040	10	1	13050797	1563	28.12	0.91	12	3.27	426.00	13233.00	33869	20240402	-64.63	10000	20240909	19.80	33869	-64.63	20240402	10000	19.80	20240909	35400	-66.16	20240402	10000	19.80	20240909	5.93	N	092870	500	65 억	368808	N	N	0	N	N
29	20240925	130734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	520	2	4.58	4849035330	408054	314.59	11530	12280	11430	14760	7960	11360	11883.33	2.83	5605	11626	11492	11226	11092	10826	11560	11160	65	3400	500	7040	10	1	13050797	1550	27.89	0.90	12	3.13	426.00	13233.00	33869	20240402	-64.92	10000	20240909	18.80	33869	-64.92	20240402	10000	18.80	20240909	35400	-66.44	20240402	10000	18.80	20240909	5.93	N	092870	500	65 억	368808	N	N	0	N	N
30	20240925	120734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	580	2	5.11	4334449310	364856	281.29	11530	12280	11430	14760	7960	11360	11879.90	2.83	-2104	11626	11492	11226	11092	10826	11560	11160	65	3400	500	7040	10	1	13050797	1558	28.03	0.90	12	2.80	426.00	13233.00	33869	20240402	-64.75	10000	20240909	19.40	33869	-64.75	20240402	10000	19.40	20240909	35400	-66.27	20240402	10000	19.40	20240909	5.93	N	092870	500	65 억	368808	N	N	0	N	N
31	20240925	110731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	580	2	5.11	2643986460	225144	173.57	11530	11940	11430	14760	7960	11360	11743.55	2.83	-640	11626	11492	11226	11092	10826	11560	11160	65	3400	500	7040	10	1	13050797	1558	28.03	0.90	12	1.73	426.00	13233.00	33869	20240402	-64.75	10000	20240909	19.40	33869	-64.75	20240402	10000	19.40	20240909	35400	-66.27	20240402	10000	19.40	20240909	5.93	N	092870	500	65 억	368808	N	N	0	N	N
32	20240925	100734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11740	380	2	3.35	1348684710	115536	89.07	11530	11810	11430	14760	7960	11360	11673.31	2.83	15335	11626	11492	11226	11092	10826	11560	11160	65	3400	500	7040	10	1	13050797	1532	27.56	0.89	12	0.89	426.00	13233.00	33869	20240402	-65.34	10000	20240909	17.40	33869	-65.34	20240402	10000	17.40	20240909	35400	-66.84	20240402	10000	17.40	20240909	5.93	N	092870	500	65 억	368808	N	N	0	N	N
33	20240925	090736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11630	270	2	2.38	288970470	25052	19.31	11530	11630	11430	14760	7960	11360	11534.90	2.83	5177	11626	11492	11226	11092	10826	11560	11160	65	3400	500	7040	10	1	13050797	1518	27.30	0.88	12	0.19	426.00	13233.00	33869	20240402	-65.66	10000	20240909	16.30	33869	-65.66	20240402	10000	16.30	20240909	35400	-67.15	20240402	10000	16.30	20240909	5.93	N	092870	500	65 억	368808	N	N	0	N	N
34	20240924	160728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11360	410	2	3.74	1424243830	127378	96.13	10960	11360	10960	14230	7670	10950	11181.05	2.72	13528	11396	11172	11016	10792	10636	11095	10715	65	3280	500	6780	10	1	13050797	1483	26.67	0.86	12	0.98	426.00	13233.00	33869	20240402	-66.46	10000	20240909	13.60	33869	-66.46	20240402	10000	13.60	20240909	35400	-67.91	20240402	10000	13.60	20240909	5.92	N	092870	500	65 억	355073	N	N	0	N	N
35	20240924	150729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11290	340	2	3.11	1307403460	117064	88.34	10960	11310	10960	14230	7670	10950	11168.47	2.72	10579	11396	11172	11016	10792	10636	11095	10715	65	3280	500	6780	10	1	13050797	1473	26.50	0.85	12	0.90	426.00	13233.00	33869	20240402	-66.67	10000	20240909	12.90	33869	-66.67	20240402	10000	12.90	20240909	35400	-68.11	20240402	10000	12.90	20240909	5.92	N	092870	500	65 억	355073	N	N	0	N	N
36	20240924	140727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	220	2	2.01	1018611650	91388	68.97	10960	11280	10960	14230	7670	10950	11146.23	2.72	1427	11396	11172	11016	10792	10636	11095	10715	65	3280	500	6780	10	1	13050797	1458	26.22	0.84	12	0.70	426.00	13233.00	33869	20240402	-67.02	10000	20240909	11.70	33869	-67.02	20240402	10000	11.70	20240909	35400	-68.45	20240402	10000	11.70	20240909	5.92	N	092870	500	65 억	355073	N	N	0	N	N
37	20240924	130727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11100	150	2	1.37	935255240	83910	63.32	10960	11280	10960	14230	7670	10950	11146.17	2.72	-1145	11396	11172	11016	10792	10636	11095	10715	65	3280	500	6780	10	1	13050797	1449	26.06	0.84	12	0.64	426.00	13233.00	33869	20240402	-67.23	10000	20240909	11.00	33869	-67.23	20240402	10000	11.00	20240909	35400	-68.64	20240402	10000	11.00	20240909	5.92	N	092870	500	65 억	355073	N	N	0	N	N
38	20240924	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	160	2	1.46	891709550	79985	60.36	10960	11280	10960	14230	7670	10950	11148.71	2.72	-1199	11396	11172	11016	10792	10636	11095	10715	65	3280	500	6780	10	1	13050797	1450	26.08	0.84	12	0.61	426.00	13233.00	33869	20240402	-67.20	10000	20240909	11.10	33869	-67.20	20240402	10000	11.10	20240909	35400	-68.62	20240402	10000	11.10	20240909	5.92	N	092870	500	65 억	355073	N	N	0	N	N
39	20240924	110729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11090	140	2	1.28	791330960	70921	53.52	10960	11280	10960	14230	7670	10950	11158.22	2.72	-3354	11396	11172	11016	10792	10636	11095	10715	65	3280	500	6780	10	1	13050797	1447	26.03	0.84	12	0.54	426.00	13233.00	33869	20240402	-67.26	10000	20240909	10.90	33869	-67.26	20240402	10000	10.90	20240909	35400	-68.67	20240402	10000	10.90	20240909	5.92	N	092870	500	65 억	355073	N	N	0	N	N
40	20240924	100728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	200	2	1.83	653367530	58514	44.16	10960	11280	10960	14230	7670	10950	11166.38	2.72	-765	11396	11172	11016	10792	10636	11095	10715	65	3280	500	6780	10	1	13050797	1455	26.17	0.84	12	0.45	426.00	13233.00	33869	20240402	-67.08	10000	20240909	11.50	33869	-67.08	20240402	10000	11.50	20240909	35400	-68.50	20240402	10000	11.50	20240909	5.92	N	092870	500	65 억	355073	N	N	0	N	N
41	20240924	090729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	200	2	1.83	207668280	18732	14.14	10960	11180	10960	14230	7670	10950	11087.02	2.72	-2746	11396	11172	11016	10792	10636	11095	10715	65	3280	500	6780	10	1	13050797	1455	26.17	0.84	12	0.14	426.00	13233.00	33869	20240402	-67.08	10000	20240909	11.50	33869	-67.08	20240402	10000	11.50	20240909	35400	-68.50	20240402	10000	11.50	20240909	5.92	N	092870	500	65 억	355073	N	N	0	N	N
42	20240923	160725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	0	3	0.00	1379490500	124532	44.78	10960	11240	10860	14230	7670	10950	11077.86	2.72	-263	11656	11302	11126	10772	10596	11215	10685	65	3280	500	6780	10	1	13050797	1429	25.70	0.83	12	0.95	426.00	13233.00	33869	20240402	-67.67	10000	20240909	9.50	33869	-67.67	20240402	10000	9.50	20240909	35400	-69.07	20240402	10000	9.50	20240909	5.85	N	092870	500	65 억	355213	N	N	0	N	N
43	20240923	150727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	30	2	0.27	1277130550	115200	41.42	10960	11240	10860	14230	7670	10950	11086.20	2.72	-781	11656	11302	11126	10772	10596	11215	10685	65	3280	500	6780	10	1	13050797	1433	25.77	0.83	12	0.88	426.00	13233.00	33869	20240402	-67.58	10000	20240909	9.80	33869	-67.58	20240402	10000	9.80	20240909	35400	-68.98	20240402	10000	9.80	20240909	5.85	N	092870	500	65 억	355213	N	N	0	N	N
44	20240923	140733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	100	2	0.91	1109568800	99989	35.95	10960	11240	10860	14230	7670	10950	11096.91	2.72	4323	11656	11302	11126	10772	10596	11215	10685	65	3280	500	6780	10	1	13050797	1442	25.94	0.84	12	0.77	426.00	13233.00	33869	20240402	-67.37	10000	20240909	10.50	33869	-67.37	20240402	10000	10.50	20240909	35400	-68.79	20240402	10000	10.50	20240909	5.85	N	092870	500	65 억	355213	N	N	0	N	N
45	20240923	130727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	180	2	1.64	1034958170	93259	33.53	10960	11240	10860	14230	7670	10950	11097.68	2.72	6210	11656	11302	11126	10772	10596	11215	10685	65	3280	500	6780	10	1	13050797	1453	26.13	0.84	12	0.71	426.00	13233.00	33869	20240402	-67.14	10000	20240909	11.30	33869	-67.14	20240402	10000	11.30	20240909	35400	-68.56	20240402	10000	11.30	20240909	5.85	N	092870	500	65 억	355213	N	N	0	N	N
46	20240923	120726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11090	140	2	1.28	976515230	88002	31.64	10960	11240	10860	14230	7670	10950	11096.51	2.72	4702	11656	11302	11126	10772	10596	11215	10685	65	3280	500	6780	10	1	13050797	1447	26.03	0.84	12	0.67	426.00	13233.00	33869	20240402	-67.26	10000	20240909	10.90	33869	-67.26	20240402	10000	10.90	20240909	35400	-68.67	20240402	10000	10.90	20240909	5.85	N	092870	500	65 억	355213	N	N	0	N	N
47	20240923	110728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	180	2	1.64	827218740	74584	26.82	10960	11240	10860	14230	7670	10950	11091.10	2.72	8236	11656	11302	11126	10772	10596	11215	10685	65	3280	500	6780	10	1	13050797	1453	26.13	0.84	12	0.57	426.00	13233.00	33869	20240402	-67.14	10000	20240909	11.30	33869	-67.14	20240402	10000	11.30	20240909	35400	-68.56	20240402	10000	11.30	20240909	5.85	N	092870	500	65 억	355213	N	N	0	N	N
48	20240923	100727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	200	2	1.83	521505780	47225	16.98	10960	11170	10860	14230	7670	10950	11043.00	2.72	2800	11656	11302	11126	10772	10596	11215	10685	65	3280	500	6780	10	1	13050797	1455	26.17	0.84	12	0.36	426.00	13233.00	33869	20240402	-67.08	10000	20240909	11.50	33869	-67.08	20240402	10000	11.50	20240909	35400	-68.50	20240402	10000	11.50	20240909	5.85	N	092870	500	65 억	355213	N	N	0	N	N
49	20240923	090726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10920	-30	5	-0.27	69555810	6354	2.28	10960	10980	10890	14230	7670	10950	10946.78	2.72	382	11656	11302	11126	10772	10596	11215	10685	65	3280	500	6780	10	1	13050797	1425	25.63	0.83	12	0.05	426.00	13233.00	33869	20240402	-67.76	10000	20240909	9.20	33869	-67.76	20240402	10000	9.20	20240909	35400	-69.15	20240402	10000	9.20	20240909	5.85	N	092870	500	65 억	355213	N	N	0	N	N
50	20240913	160651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	-650	5	-5.51	3017440840	264764	11.88	11630	11680	11150	15340	8260	11800	11397.60	2.83	3237	13346	12572	11826	11052	10306	12960	11440	65	3540	500	7310	10	1	13050797	1455	26.17	0.84	12	2.03	426.00	13233.00	33869	20240402	-67.08	10000	20240909	11.50	33869	-67.08	20240402	10000	11.50	20240909	35400	-68.50	20240402	10000	11.50	20240909	5.78	N	092870	500	65 억	369462	N	N	15	N	N
51	20240913	150658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	-540	5	-4.58	2486195400	217267	9.75	11630	11680	11260	15340	8260	11800	11442.99	2.83	-8744	13346	12572	11826	11052	10306	12960	11440	65	3540	500	7310	10	1	13050797	1470	26.43	0.85	12	1.66	426.00	13233.00	33869	20240402	-66.75	10000	20240909	12.60	33869	-66.75	20240402	10000	12.60	20240909	35400	-68.19	20240402	10000	12.60	20240909	5.78	N	092870	500	65 억	369462	N	N	45	N	N
52	20240913	140700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11400	-400	5	-3.39	1975865940	172213	7.73	11630	11680	11320	15340	8260	11800	11473.32	2.83	-16473	13346	12572	11826	11052	10306	12960	11440	65	3540	500	7310	10	1	13050797	1488	26.76	0.86	12	1.32	426.00	13233.00	33869	20240402	-66.34	10000	20240909	14.00	33869	-66.34	20240402	10000	14.00	20240909	35400	-67.80	20240402	10000	14.00	20240909	5.78	N	092870	500	65 억	369462	N	N	45	N	N
53	20240913	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11400	-400	5	-3.39	1840386760	160323	7.20	11630	11680	11320	15340	8260	11800	11479.18	2.83	-13894	13346	12572	11826	11052	10306	12960	11440	65	3540	500	7310	10	1	13050797	1488	26.76	0.86	12	1.23	426.00	13233.00	33869	20240402	-66.34	10000	20240909	14.00	33869	-66.34	20240402	10000	14.00	20240909	35400	-67.80	20240402	10000	14.00	20240909	5.78	N	092870	500	65 억	369462	N	N	45	N	N
54	20240913	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11380	-420	5	-3.56	1745415180	151994	6.82	11630	11680	11320	15340	8260	11800	11483.38	2.83	-11448	13346	12572	11826	11052	10306	12960	11440	65	3540	500	7310	10	1	13050797	1485	26.71	0.86	12	1.16	426.00	13233.00	33869	20240402	-66.40	10000	20240909	13.80	33869	-66.40	20240402	10000	13.80	20240909	35400	-67.85	20240402	10000	13.80	20240909	5.78	N	092870	500	65 억	369462	N	N	45	N	N
55	20240913	110657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11420	-380	5	-3.22	1465370270	127369	5.72	11630	11680	11360	15340	8260	11800	11504.85	2.83	-6768	13346	12572	11826	11052	10306	12960	11440	65	3540	500	7310	10	1	13050797	1490	26.81	0.86	12	0.98	426.00	13233.00	33869	20240402	-66.28	10000	20240909	14.20	33869	-66.28	20240402	10000	14.20	20240909	35400	-67.74	20240402	10000	14.20	20240909	5.78	N	092870	500	65 억	369462	N	N	45	N	N
56	20240913	100658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	-430	5	-3.64	1293197540	112268	5.04	11630	11680	11360	15340	8260	11800	11518.76	2.83	-6358	13346	12572	11826	11052	10306	12960	11440	65	3540	500	7310	10	1	13050797	1484	26.69	0.86	12	0.86	426.00	13233.00	33869	20240402	-66.43	10000	20240909	13.70	33869	-66.43	20240402	10000	13.70	20240909	35400	-67.88	20240402	10000	13.70	20240909	5.78	N	092870	500	65 억	369462	N	N	45	N	N
57	20240913	090700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11580	-220	5	-1.86	377476230	32609	1.46	11630	11680	11510	15340	8260	11800	11575.61	2.83	-2903	13346	12572	11826	11052	10306	12960	11440	65	3540	500	7310	10	1	13050797	1511	27.18	0.88	12	0.25	426.00	13233.00	33869	20240402	-65.81	10000	20240909	15.80	33869	-65.81	20240402	10000	15.80	20240909	35400	-67.29	20240402	10000	15.80	20240909	5.78	N	092870	500	65 억	369462	N	N	45	N	N
58	20240912	160647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	1240	2	11.74	26699313700	2217874	2085.04	11080	12600	11080	13720	7400	10560	12038.40	3.01	-24402	11000	10780	10670	10450	10340	10725	10395	65	3160	500	6540	10	1	13050797	1540	27.70	0.89	12	16.99	426.00	13233.00	33869	20240402	-65.16	10000	20240909	18.00	33869	-65.16	20240402	10000	18.00	20240909	35400	-66.67	20240402	10000	18.00	20240909	5.79	N	092870	500	65 억	393073	N	N	45	N	N
59	20240912	150654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11770	1210	2	11.46	26219405370	2177006	2046.62	11080	12600	11080	13720	7400	10560	12043.82	3.01	-30035	11000	10780	10670	10450	10340	10725	10395	65	3160	500	6540	10	1	13050797	1536	27.63	0.89	12	16.68	426.00	13233.00	33869	20240402	-65.25	10000	20240909	17.70	33869	-65.25	20240402	10000	17.70	20240909	35400	-66.75	20240402	10000	17.70	20240909	5.79	N	092870	500	65 억	393073	N	N	39	N	N
60	20240912	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	1390	2	13.16	24822643910	2059321	1935.98	11080	12600	11080	13720	7400	10560	12053.83	3.01	-64750	11000	10780	10670	10450	10340	10725	10395	65	3160	500	6540	10	1	13050797	1560	28.05	0.90	12	15.78	426.00	13233.00	33869	20240402	-64.72	10000	20240909	19.50	33869	-64.72	20240402	10000	19.50	20240909	35400	-66.24	20240402	10000	19.50	20240909	5.79	N	092870	500	65 억	393073	N	N	39	N	N
61	20240912	130654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12030	1470	2	13.92	19232098230	1600317	1504.47	11080	12600	11080	13720	7400	10560	12017.72	3.01	-73199	11000	10780	10670	10450	10340	10725	10395	65	3160	500	6540	10	1	13050797	1570	28.24	0.91	12	12.26	426.00	13233.00	33869	20240402	-64.48	10000	20240909	20.30	33869	-64.48	20240402	10000	20.30	20240909	35400	-66.02	20240402	10000	20.30	20240909	5.79	N	092870	500	65 억	393073	N	N	39	N	N
62	20240912	120652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	1620	2	15.34	13794564400	1150714	1081.79	11080	12600	11080	13720	7400	10560	11987.88	3.01	-50377	11000	10780	10670	10450	10340	10725	10395	65	3160	500	6540	10	1	13050797	1590	28.59	0.92	12	8.82	426.00	13233.00	33869	20240402	-64.04	10000	20240909	21.80	33869	-64.04	20240402	10000	21.80	20240909	35400	-65.59	20240402	10000	21.80	20240909	5.79	N	092870	500	65 억	393073	N	N	39	N	N
63	20240912	110650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	1080	2	10.23	11915531380	992624	933.17	11080	12600	11080	13720	7400	10560	12004.13	3.01	-62285	11000	10780	10670	10450	10340	10725	10395	65	3160	500	6540	10	1	13050797	1519	27.32	0.88	12	7.61	426.00	13233.00	33869	20240402	-65.63	10000	20240909	16.40	33869	-65.63	20240402	10000	16.40	20240909	35400	-67.12	20240402	10000	16.40	20240909	5.79	N	092870	500	65 억	393073	N	N	39	N	N
64	20240912	100652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	1080	2	10.23	11188853890	929830	874.14	11080	12600	11080	13720	7400	10560	12033.29	3.01	-67486	11000	10780	10670	10450	10340	10725	10395	65	3160	500	6540	10	1	13050797	1519	27.32	0.88	12	7.12	426.00	13233.00	33869	20240402	-65.63	10000	20240909	16.40	33869	-65.63	20240402	10000	16.40	20240909	35400	-67.12	20240402	10000	16.40	20240909	5.79	N	092870	500	65 억	393073	N	N	39	N	N
65	20240912	090653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12170	1610	2	15.25	2053781850	172914	162.56	11080	12360	11080	13720	7400	10560	11877.80	3.01	2588	11000	10780	10670	10450	10340	10725	10395	65	3160	500	6540	10	1	13050797	1588	28.57	0.92	12	1.32	426.00	13233.00	33869	20240402	-64.07	10000	20240909	21.70	33869	-64.07	20240402	10000	21.70	20240909	35400	-65.62	20240402	10000	21.70	20240909	5.79	N	092870	500	65 억	393073	N	N	39	N	N
66	20240911	160638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10560	-120	5	-1.12	1130631130	105666	98.96	10680	10890	10560	13880	7480	10680	10700.32	2.88	16090	11253	10966	10793	10506	10333	10880	10420	65	3200	500	6620	10	1	13050797	1378	24.79	0.80	12	0.81	426.00	13233.00	33869	20240402	-68.82	10000	20240909	5.60	33869	-68.82	20240402	10000	5.60	20240909	35400	-70.17	20240402	10000	5.60	20240909	5.86	N	092870	500	65 억	376127	N	N	39	N	N
67	20240911	150643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-40	5	-0.37	1059662690	98961	92.68	10680	10890	10560	13880	7480	10680	10707.89	2.88	14894	11253	10966	10793	10506	10333	10880	10420	65	3200	500	6620	10	1	13050797	1389	24.98	0.80	12	0.76	426.00	13233.00	33869	20240402	-68.58	10000	20240909	6.40	33869	-68.58	20240402	10000	6.40	20240909	35400	-69.94	20240402	10000	6.40	20240909	5.86	N	092870	500	65 억	376127	N	N	122	N	N
68	20240911	140642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10670	-10	5	-0.09	919300660	85749	80.31	10680	10890	10560	13880	7480	10680	10720.85	2.88	6949	11253	10966	10793	10506	10333	10880	10420	65	3200	500	6620	10	1	13050797	1393	25.05	0.81	12	0.66	426.00	13233.00	33869	20240402	-68.50	10000	20240909	6.70	33869	-68.50	20240402	10000	6.70	20240909	35400	-69.86	20240402	10000	6.70	20240909	5.86	N	092870	500	65 억	376127	N	N	122	N	N
69	20240911	130641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	40	2	0.37	812274470	75707	70.90	10680	10890	10560	13880	7480	10680	10729.21	2.88	4314	11253	10966	10793	10506	10333	10880	10420	65	3200	500	6620	10	1	13050797	1399	25.16	0.81	12	0.58	426.00	13233.00	33869	20240402	-68.35	10000	20240909	7.20	33869	-68.35	20240402	10000	7.20	20240909	35400	-69.72	20240402	10000	7.20	20240909	5.86	N	092870	500	65 억	376127	N	N	122	N	N
70	20240911	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	40	2	0.37	654532350	60999	57.13	10680	10890	10560	13880	7480	10680	10730.24	2.88	3509	11253	10966	10793	10506	10333	10880	10420	65	3200	500	6620	10	1	13050797	1399	25.16	0.81	12	0.47	426.00	13233.00	33869	20240402	-68.35	10000	20240909	7.20	33869	-68.35	20240402	10000	7.20	20240909	35400	-69.72	20240402	10000	7.20	20240909	5.86	N	092870	500	65 억	376127	N	N	122	N	N
71	20240911	110637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10570	-110	5	-1.03	554942680	51655	48.38	10680	10890	10560	13880	7480	10680	10743.30	2.88	1423	11253	10966	10793	10506	10333	10880	10420	65	3200	500	6620	10	1	13050797	1379	24.81	0.80	12	0.40	426.00	13233.00	33869	20240402	-68.79	10000	20240909	5.70	33869	-68.79	20240402	10000	5.70	20240909	35400	-70.14	20240402	10000	5.70	20240909	5.86	N	092870	500	65 억	376127	N	N	122	N	N
72	20240911	100636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10770	90	2	0.84	272268700	25193	23.59	10680	10890	10680	13880	7480	10680	10807.50	2.88	3888	11253	10966	10793	10506	10333	10880	10420	65	3200	500	6620	10	1	13050797	1406	25.28	0.81	12	0.19	426.00	13233.00	33869	20240402	-68.20	10000	20240909	7.70	33869	-68.20	20240402	10000	7.70	20240909	35400	-69.58	20240402	10000	7.70	20240909	5.86	N	092870	500	65 억	376127	N	N	122	N	N
73	20240911	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	150	2	1.40	71647520	6646	6.22	10680	10870	10680	13880	7480	10680	10781.10	2.88	3252	11253	10966	10793	10506	10333	10880	10420	65	3200	500	6620	10	1	13050797	1413	25.42	0.82	12	0.05	426.00	13233.00	33869	20240402	-68.02	10000	20240909	8.30	33869	-68.02	20240402	10000	8.30	20240909	35400	-69.41	20240402	10000	8.30	20240909	5.86	N	092870	500	65 억	376127	N	N	122	N	N
74	20240910	160639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	-200	5	-1.84	1145279830	105631	53.19	10880	11080	10620	14140	7620	10880	10842.56	2.97	-12109	11506	11192	10596	10282	9686	11350	10440	65	3260	500	6740	10	1	13050797	1394	25.07	0.81	12	0.81	426.00	13233.00	33869	20240402	-68.47	10000	20240909	6.80	33869	-68.47	20240402	10000	6.80	20240909	35400	-69.83	20240402	10000	6.80	20240909	6.12	N	092870	500	65 억	387458	N	N	122	N	N
75	20240910	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10690	-190	5	-1.75	1073372410	98899	49.80	10880	11080	10620	14140	7620	10880	10853.22	2.97	-12934	11506	11192	10596	10282	9686	11350	10440	65	3260	500	6740	10	1	13050797	1395	25.09	0.81	12	0.76	426.00	13233.00	33869	20240402	-68.44	10000	20240909	6.90	33869	-68.44	20240402	10000	6.90	20240909	35400	-69.80	20240402	10000	6.90	20240909	6.12	N	092870	500	65 억	387458	N	N	124	N	N
76	20240910	140639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10740	-140	5	-1.29	1010011970	92985	46.83	10880	11080	10620	14140	7620	10880	10862.10	2.97	-14544	11506	11192	10596	10282	9686	11350	10440	65	3260	500	6740	10	1	13050797	1402	25.21	0.81	12	0.71	426.00	13233.00	33869	20240402	-68.29	10000	20240909	7.40	33869	-68.29	20240402	10000	7.40	20240909	35400	-69.66	20240402	10000	7.40	20240909	6.12	N	092870	500	65 억	387458	N	N	124	N	N
77	20240910	130639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10710	-170	5	-1.56	935825670	86046	43.33	10880	11080	10620	14140	7620	10880	10875.88	2.97	-16425	11506	11192	10596	10282	9686	11350	10440	65	3260	500	6740	10	1	13050797	1398	25.14	0.81	12	0.66	426.00	13233.00	33869	20240402	-68.38	10000	20240909	7.10	33869	-68.38	20240402	10000	7.10	20240909	35400	-69.75	20240402	10000	7.10	20240909	6.12	N	092870	500	65 억	387458	N	N	124	N	N
78	20240910	120639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	-180	5	-1.65	842761360	77333	38.94	10880	11080	10700	14140	7620	10880	10897.82	2.97	-18543	11506	11192	10596	10282	9686	11350	10440	65	3260	500	6740	10	1	13050797	1396	25.12	0.81	12	0.59	426.00	13233.00	33869	20240402	-68.41	10000	20240909	7.00	33869	-68.41	20240402	10000	7.00	20240909	35400	-69.77	20240402	10000	7.00	20240909	6.12	N	092870	500	65 억	387458	N	N	124	N	N
79	20240910	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10780	-100	5	-0.92	765680550	70152	35.33	10880	11080	10740	14140	7620	10880	10914.59	2.97	-15230	11506	11192	10596	10282	9686	11350	10440	65	3260	500	6740	10	1	13050797	1407	25.31	0.81	12	0.54	426.00	13233.00	33869	20240402	-68.17	10000	20240909	7.80	33869	-68.17	20240402	10000	7.80	20240909	35400	-69.55	20240402	10000	7.80	20240909	6.12	N	092870	500	65 억	387458	N	N	124	N	N
80	20240910	100642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10910	30	2	0.28	579609920	52970	26.67	10880	11080	10760	14140	7620	10880	10942.23	2.97	-11816	11506	11192	10596	10282	9686	11350	10440	65	3260	500	6740	10	1	13050797	1424	25.61	0.82	12	0.41	426.00	13233.00	33869	20240402	-67.79	10000	20240909	9.10	33869	-67.79	20240402	10000	9.10	20240909	35400	-69.18	20240402	10000	9.10	20240909	6.12	N	092870	500	65 억	387458	N	N	124	N	N
81	20240910	090639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10890	10	2	0.09	161684470	14761	7.43	10880	11080	10880	14140	7620	10880	10953.49	2.97	-2732	11506	11192	10596	10282	9686	11350	10440	65	3260	500	6740	10	1	13050797	1421	25.56	0.82	12	0.11	426.00	13233.00	33869	20240402	-67.85	10000	20240909	8.90	33869	-67.85	20240402	10000	8.90	20240909	35400	-69.24	20240402	10000	8.90	20240909	6.12	N	092870	500	65 억	387458	N	N	124	N	N
82	20240909	160626	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10880	480	2	4.62	2050645440	195895	135.83	10010	10910	10000	13520	7280	10400	10467.00	2.78	23839	11133	10766	10533	10166	9933	10650	10050	65	3120	500	6440	10	1	13050797	1420	25.54	0.82	12	1.50	426.00	13233.00	33869	20240402	-67.88	10000	20240909	8.80	33869	-67.88	20240402	10000	8.80	20240909	35400	-69.27	20240402	10000	8.80	20240909	6.40	N	092870	500	65 억	362634	N	N	124	N	N
83	20240909	150631	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10760	360	2	3.46	1930494180	184816	128.15	10010	10910	10000	13520	7280	10400	10445.75	2.78	22011	11133	10766	10533	10166	9933	10650	10050	65	3120	500	6440	10	1	13050797	1404	25.26	0.81	12	1.42	426.00	13233.00	33869	20240402	-68.23	10000	20240909	7.60	33869	-68.23	20240402	10000	7.60	20240909	35400	-69.60	20240402	10000	7.60	20240909	6.40	N	092870	500	65 억	362634	N	N	68	N	N
84	20240909	140634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10760	360	2	3.46	1669558260	160677	111.41	10010	10800	10000	13520	7280	10400	10390.71	2.78	18759	11133	10766	10533	10166	9933	10650	10050	65	3120	500	6440	10	1	13050797	1404	25.26	0.81	12	1.23	426.00	13233.00	33869	20240402	-68.23	10000	20240909	7.60	33869	-68.23	20240402	10000	7.60	20240909	35400	-69.60	20240402	10000	7.60	20240909	6.40	N	092870	500	65 억	362634	N	N	68	N	N
85	20240909	130632	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10600	200	2	1.92	1341172280	130032	90.16	10010	10660	10000	13520	7280	10400	10313.49	2.78	9603	11133	10766	10533	10166	9933	10650	10050	65	3120	500	6440	10	1	13050797	1383	24.88	0.80	12	1.00	426.00	13233.00	33869	20240402	-68.70	10000	20240909	6.00	33869	-68.70	20240402	10000	6.00	20240909	35400	-70.06	20240402	10000	6.00	20240909	6.40	N	092870	500	65 억	362634	N	N	68	N	N
86	20240909	120629	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10620	220	2	2.12	1217962620	118425	82.11	10010	10650	10000	13520	7280	10400	10283.66	2.78	7175	11133	10766	10533	10166	9933	10650	10050	65	3120	500	6440	10	1	13050797	1386	24.93	0.80	12	0.91	426.00	13233.00	33869	20240402	-68.64	10000	20240909	6.20	33869	-68.64	20240402	10000	6.20	20240909	35400	-70.00	20240402	10000	6.20	20240909	6.40	N	092870	500	65 억	362634	N	N	68	N	N
87	20240909	110629	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10400	0	3	0.00	952924940	93353	64.73	10010	10480	10000	13520	7280	10400	10205.61	2.78	6189	11133	10766	10533	10166	9933	10650	10050	65	3120	500	6440	10	1	13050797	1357	24.41	0.79	12	0.72	426.00	13233.00	33869	20240402	-69.29	10000	20240909	4.00	33869	-69.29	20240402	10000	4.00	20240909	35400	-70.62	20240402	10000	4.00	20240909	6.40	N	092870	500	65 억	362634	N	N	68	N	N
88	20240909	100634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10330	-70	5	-0.67	665450310	65667	45.53	10010	10350	10000	13520	7280	10400	10129.47	2.78	11839	11133	10766	10533	10166	9933	10650	10050	65	3120	500	6440	10	1	13050797	1348	24.25	0.78	12	0.50	426.00	13233.00	33869	20240402	-69.50	10000	20240909	3.30	33869	-69.50	20240402	10000	3.30	20240909	35400	-70.82	20240402	10000	3.30	20240909	6.40	N	092870	500	65 억	362634	N	N	68	N	N
89	20240909	090627	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10060	-340	5	-3.27	188592210	18675	12.95	10010	10210	10010	13520	7280	10400	10081.05	2.78	3504	11133	10766	10533	10166	9933	10650	10050	65	3120	500	6440	10	1	13050797	1313	23.62	0.76	12	0.14	426.00	13233.00	33869	20240402	-70.30	10010	20240909	0.50	33869	-70.30	20240402	10010	0.50	20240909	35400	-71.58	20240402	10010	0.50	20240909	6.40	N	092870	500	65 억	362634	N	N	68	N	N
90	20240906	160620	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10400	-420	5	-3.88	1495134060	143053	90.76	10720	10900	10300	14060	7580	10820	10451.82	2.53	32522	11500	11160	10950	10610	10400	11055	10505	65	3240	500	6700	10	1	13050797	1357	24.41	0.79	12	1.10	426.00	13233.00	33869	20240402	-69.29	10300	20240906	0.97	33869	-69.29	20240402	10300	0.97	20240906	35400	-70.62	20240402	10300	0.97	20240906	6.47	N	092870	500	65 억	330072	N	N	68	N	N
91	20240906	150630	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10400	-420	5	-3.88	1366818830	130679	82.91	10720	10900	10300	14060	7580	10820	10459.36	2.53	28101	11500	11160	10950	10610	10400	11055	10505	65	3240	500	6700	10	1	13050797	1357	24.41	0.79	12	1.00	426.00	13233.00	33869	20240402	-69.29	10300	20240906	0.97	33869	-69.29	20240402	10300	0.97	20240906	35400	-70.62	20240402	10300	0.97	20240906	6.47	N	092870	500	65 억	330072	N	N	54	N	N
92	20240906	140634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10330	-490	5	-4.53	1235858610	118035	74.88	10720	10900	10310	14060	7580	10820	10470.27	2.53	22211	11500	11160	10950	10610	10400	11055	10505	65	3240	500	6700	10	1	13050797	1348	24.25	0.78	12	0.90	426.00	13233.00	33869	20240402	-69.50	10310	20240906	0.19	33869	-69.50	20240402	10310	0.19	20240906	35400	-70.82	20240402	10310	0.19	20240906	6.47	N	092870	500	65 억	330072	N	N	54	N	N
93	20240906	130629	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10370	-450	5	-4.16	1068510970	101840	64.61	10720	10900	10320	14060	7580	10820	10492.06	2.53	20457	11500	11160	10950	10610	10400	11055	10505	65	3240	500	6700	10	1	13050797	1353	24.34	0.78	12	0.78	426.00	13233.00	33869	20240402	-69.38	10320	20240906	0.48	33869	-69.38	20240402	10320	0.48	20240906	35400	-70.71	20240402	10320	0.48	20240906	6.47	N	092870	500	65 억	330072	N	N	54	N	N
94	20240906	120631	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10430	-390	5	-3.60	941546720	89626	56.86	10720	10900	10320	14060	7580	10820	10505.29	2.53	16971	11500	11160	10950	10610	10400	11055	10505	65	3240	500	6700	10	1	13050797	1361	24.48	0.79	12	0.69	426.00	13233.00	33869	20240402	-69.20	10320	20240906	1.07	33869	-69.20	20240402	10320	1.07	20240906	35400	-70.54	20240402	10320	1.07	20240906	6.47	N	092870	500	65 억	330072	N	N	54	N	N
95	20240906	110633	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10540	-280	5	-2.59	773721240	73473	46.61	10720	10900	10320	14060	7580	10820	10530.69	2.53	11901	11500	11160	10950	10610	10400	11055	10505	65	3240	500	6700	10	1	13050797	1376	24.74	0.80	12	0.56	426.00	13233.00	33869	20240402	-68.88	10320	20240906	2.13	33869	-68.88	20240402	10320	2.13	20240906	35400	-70.23	20240402	10320	2.13	20240906	6.47	N	092870	500	65 억	330072	N	N	54	N	N
96	20240906	100627	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10450	-370	5	-3.42	538814480	50894	32.29	10720	10900	10370	14060	7580	10820	10586.99	2.53	8458	11500	11160	10950	10610	10400	11055	10505	65	3240	500	6700	10	1	13050797	1364	24.53	0.79	12	0.39	426.00	13233.00	33869	20240402	-69.15	10332	20231205	1.14	33869	-69.15	20240402	10370	0.77	20240906	35400	-70.48	20240402	10370	0.77	20240906	6.47	N	092870	500	65 억	330072	N	N	54	N	N
97	20240906	090631	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10870	50	2	0.46	62678290	5825	3.70	10720	10870	10720	14060	7580	10820	10760.22	2.53	2044	11500	11160	10950	10610	10400	11055	10505	65	3240	500	6700	10	1	13050797	1419	25.52	0.82	12	0.04	426.00	13233.00	33869	20240402	-67.91	10332	20231205	5.21	33869	-67.91	20240402	10720	1.40	20240906	35400	-69.29	20240402	10720	1.40	20240906	6.47	N	092870	500	65 억	330072	N	N	54	N	N
98	20240905	160621	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10820	-230	5	-2.08	1687186350	154117	66.95	11150	11290	10740	14360	7740	11050	10948.03	2.23	39423	11610	11330	11170	10890	10730	11250	10810	65	3310	500	6850	10	1	13050797	1412	25.40	0.82	12	1.18	426.00	13233.00	33869	20240402	-68.05	10332	20231205	4.72	33869	-68.05	20240402	10740	0.74	20240905	35400	-69.44	20240402	10740	0.74	20240905	6.52	N	092870	500	65 억	290680	N	N	50	N	N
99	20240905	150629	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10870	-180	5	-1.63	1505760020	137383	59.69	11150	11290	10740	14360	7740	11050	10960.30	2.23	30530	11610	11330	11170	10890	10730	11250	10810	65	3310	500	6850	10	1	13050797	1419	25.52	0.82	12	1.05	426.00	13233.00	33869	20240402	-67.91	10332	20231205	5.21	33869	-67.91	20240402	10740	1.21	20240905	35400	-69.29	20240402	10740	1.21	20240905	6.52	N	092870	500	65 억	290680	N	N	202	N	N
100	20240905	140626	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10740	-310	5	-2.81	1342164420	122290	53.13	11150	11290	10740	14360	7740	11050	10975.25	2.23	21664	11610	11330	11170	10890	10730	11250	10810	65	3310	500	6850	10	1	13050797	1402	25.21	0.81	12	0.94	426.00	13233.00	33869	20240402	-68.29	10332	20231205	3.95	33869	-68.29	20240402	10740	0.00	20240905	35400	-69.66	20240402	10740	0.00	20240905	6.52	N	092870	500	65 억	290680	N	N	202	N	N
101	20240905	130629	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10810	-240	5	-2.17	1177062050	107007	46.49	11150	11290	10740	14360	7740	11050	10999.85	2.23	19626	11610	11330	11170	10890	10730	11250	10810	65	3310	500	6850	10	1	13050797	1411	25.38	0.82	12	0.82	426.00	13233.00	33869	20240402	-68.08	10332	20231205	4.63	33869	-68.08	20240402	10740	0.65	20240905	35400	-69.46	20240402	10740	0.65	20240905	6.52	N	092870	500	65 억	290680	N	N	202	N	N
102	20240905	120626	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10850	-200	5	-1.81	1011286320	91648	39.82	11150	11290	10800	14360	7740	11050	11034.46	2.23	18052	11610	11330	11170	10890	10730	11250	10810	65	3310	500	6850	10	1	13050797	1416	25.47	0.82	12	0.70	426.00	13233.00	33869	20240402	-67.96	10332	20231205	5.01	33869	-67.96	20240402	10800	0.46	20240905	35400	-69.35	20240402	10800	0.46	20240905	6.52	N	092870	500	65 억	290680	N	N	202	N	N
103	20240905	110623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10870	-180	5	-1.63	745383960	67111	29.16	11150	11290	10860	14360	7740	11050	11106.75	2.23	8563	11610	11330	11170	10890	10730	11250	10810	65	3310	500	6850	10	1	13050797	1419	25.52	0.82	12	0.51	426.00	13233.00	33869	20240402	-67.91	10332	20231205	5.21	33869	-67.91	20240402	10860	0.09	20240905	35400	-69.29	20240402	10800	0.65	20231205	6.52	N	092870	500	65 억	290680	N	N	202	N	N
104	20240905	100623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11190	140	2	1.27	445094170	39827	17.30	11150	11290	11100	14360	7740	11050	11175.75	2.23	10246	11610	11330	11170	10890	10730	11250	10810	65	3310	500	6850	10	1	13050797	1460	26.27	0.85	12	0.31	426.00	13233.00	33869	20240402	-66.96	10332	20231205	8.30	33869	-66.96	20240402	11010	1.63	20240904	35400	-68.39	20240402	10800	3.61	20231205	6.52	N	092870	500	65 억	290680	N	N	202	N	N
105	20240905	090629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	120	2	1.09	134913880	12090	5.25	11150	11250	11150	14360	7740	11050	11159.31	2.23	4257	11610	11330	11170	10890	10730	11250	10810	65	3310	500	6850	10	1	13050797	1458	26.22	0.84	12	0.09	426.00	13233.00	33869	20240402	-67.02	10332	20231205	8.11	33869	-67.02	20240402	11010	1.45	20240904	35400	-68.45	20240402	10800	3.43	20231205	6.52	N	092870	500	65 억	290680	N	N	202	N	N
106	20240904	160614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	-900	5	-7.53	2516236620	224868	217.64	11160	11450	11010	15530	8370	11950	11190.49	2.15	9726	12390	12170	12050	11830	11710	12110	11770	65	3580	500	7400	10	1	13050797	1442	25.94	0.84	12	1.72	426.00	13233.00	33869	20240402	-67.37	10332	20231205	6.95	33869	-67.37	20240402	11010	0.36	20240904	35400	-68.79	20240402	10800	2.31	20231205	6.55	N	092870	500	65 억	280899	N	N	202	N	N
107	20240904	150619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11040	-910	5	-7.62	2388436560	213307	206.45	11160	11450	11010	15530	8370	11950	11197.17	2.15	8836	12390	12170	12050	11830	11710	12110	11770	65	3580	500	7400	10	1	13050797	1441	25.92	0.83	12	1.63	426.00	13233.00	33869	20240402	-67.40	10332	20231205	6.85	33869	-67.40	20240402	11010	0.27	20240904	35400	-68.81	20240402	10800	2.22	20231205	6.55	N	092870	500	65 억	280899	N	N	125	N	N
108	20240904	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11080	-870	5	-7.28	1988125400	177050	171.36	11160	11450	11060	15530	8370	11950	11229.17	2.15	2885	12390	12170	12050	11830	11710	12110	11770	65	3580	500	7400	10	1	13050797	1446	26.01	0.84	12	1.36	426.00	13233.00	33869	20240402	-67.29	10332	20231205	7.24	33869	-67.29	20240402	11060	0.18	20240904	35400	-68.70	20240402	10800	2.59	20231205	6.55	N	092870	500	65 억	280899	N	N	125	N	N
109	20240904	130620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	-840	5	-7.03	1811448280	161142	155.96	11160	11450	11060	15530	8370	11950	11241.31	2.15	3235	12390	12170	12050	11830	11710	12110	11770	65	3580	500	7400	10	1	13050797	1450	26.08	0.84	12	1.23	426.00	13233.00	33869	20240402	-67.20	10332	20231205	7.53	33869	-67.20	20240402	11060	0.45	20240904	35400	-68.62	20240402	10800	2.87	20231205	6.55	N	092870	500	65 억	280899	N	N	125	N	N
110	20240904	120618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	-750	5	-6.28	1489880030	132227	127.98	11160	11450	11160	15530	8370	11950	11267.59	2.15	4072	12390	12170	12050	11830	11710	12110	11770	65	3580	500	7400	10	1	13050797	1462	26.29	0.85	12	1.01	426.00	13233.00	33869	20240402	-66.93	10332	20231205	8.40	33869	-66.93	20240402	11160	0.36	20240904	35400	-68.36	20240402	10800	3.70	20231205	6.55	N	092870	500	65 억	280899	N	N	125	N	N
111	20240904	110615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	-750	5	-6.28	1295580490	114884	111.19	11160	11450	11160	15530	8370	11950	11277.29	2.15	10232	12390	12170	12050	11830	11710	12110	11770	65	3580	500	7400	10	1	13050797	1462	26.29	0.85	12	0.88	426.00	13233.00	33869	20240402	-66.93	10332	20231205	8.40	33869	-66.93	20240402	11160	0.36	20240904	35400	-68.36	20240402	10800	3.70	20231205	6.55	N	092870	500	65 억	280899	N	N	125	N	N
112	20240904	100619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11220	-730	5	-6.11	949519150	84067	81.37	11160	11450	11160	15530	8370	11950	11294.78	2.15	8066	12390	12170	12050	11830	11710	12110	11770	65	3580	500	7400	10	1	13050797	1464	26.34	0.85	12	0.64	426.00	13233.00	33869	20240402	-66.87	10332	20231205	8.59	33869	-66.87	20240402	11160	0.54	20240904	35400	-68.31	20240402	10800	3.89	20231205	6.55	N	092870	500	65 억	280899	N	N	125	N	N
113	20240904	090618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11350	-600	5	-5.02	329520760	29246	28.31	11160	11450	11160	15530	8370	11950	11267.18	2.15	12012	12390	12170	12050	11830	11710	12110	11770	65	3580	500	7400	10	1	13050797	1481	26.64	0.86	12	0.22	426.00	13233.00	33869	20240402	-66.49	10332	20231205	9.85	33869	-66.49	20240402	11160	1.70	20240904	35400	-67.94	20240402	10800	5.09	20231205	6.55	N	092870	500	65 억	280899	N	N	125	N	N
114	20240903	160610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	-160	5	-1.32	1234797610	102365	79.82	12240	12270	11930	15740	8480	12110	12062.86	2.25	-12279	12730	12420	12240	11930	11750	12330	11840	65	3630	500	7500	10	1	13050797	1560	28.05	0.90	12	0.78	426.00	13233.00	33869	20240402	-64.72	10332	20231205	15.66	33869	-64.72	20240402	11250	6.22	20240805	35400	-66.24	20240402	10800	10.65	20231205	6.66	N	092870	500	65 억	293846	N	N	125	N	N
115	20240903	150614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	-160	5	-1.32	1051387810	87010	67.85	12240	12270	11940	15740	8480	12110	12083.53	2.25	-14020	12730	12420	12240	11930	11750	12330	11840	65	3630	500	7500	10	1	13050797	1560	28.05	0.90	12	0.67	426.00	13233.00	33869	20240402	-64.72	10332	20231205	15.66	33869	-64.72	20240402	11250	6.22	20240805	35400	-66.24	20240402	10800	10.65	20231205	6.66	N	092870	500	65 억	293846	N	N	18	N	N
116	20240903	140616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	-100	5	-0.83	871578930	72006	56.15	12240	12270	11990	15740	8480	12110	12104.25	2.25	-13381	12730	12420	12240	11930	11750	12330	11840	65	3630	500	7500	10	1	13050797	1567	28.19	0.91	12	0.55	426.00	13233.00	33869	20240402	-64.54	10332	20231205	16.24	33869	-64.54	20240402	11250	6.76	20240805	35400	-66.07	20240402	10800	11.20	20231205	6.66	N	092870	500	65 억	293846	N	N	18	N	N
117	20240903	130616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12020	-90	5	-0.74	682470200	56252	43.86	12240	12270	12010	15740	8480	12110	12132.37	2.25	-14536	12730	12420	12240	11930	11750	12330	11840	65	3630	500	7500	10	1	13050797	1569	28.22	0.91	12	0.43	426.00	13233.00	33869	20240402	-64.51	10332	20231205	16.34	33869	-64.51	20240402	11250	6.84	20240805	35400	-66.05	20240402	10800	11.30	20231205	6.66	N	092870	500	65 억	293846	N	N	18	N	N
118	20240903	120607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	-10	5	-0.08	558781470	45985	35.86	12240	12270	12070	15740	8480	12110	12151.39	2.25	-13475	12730	12420	12240	11930	11750	12330	11840	65	3630	500	7500	10	1	13050797	1579	28.40	0.91	12	0.35	426.00	13233.00	33869	20240402	-64.27	10332	20231205	17.11	33869	-64.27	20240402	11250	7.56	20240805	35400	-65.82	20240402	10800	12.04	20231205	6.66	N	092870	500	65 억	293846	N	N	18	N	N
119	20240903	110606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	40	2	0.33	519405910	42736	33.32	12240	12270	12090	15740	8480	12110	12153.83	2.25	-12537	12730	12420	12240	11930	11750	12330	11840	65	3630	500	7500	10	1	13050797	1586	28.52	0.92	12	0.33	426.00	13233.00	33869	20240402	-64.13	10332	20231205	17.60	33869	-64.13	20240402	11250	8.00	20240805	35400	-65.68	20240402	10800	12.50	20231205	6.66	N	092870	500	65 억	293846	N	N	18	N	N
120	20240903	100607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12160	50	2	0.41	389649730	32036	24.98	12240	12270	12090	15740	8480	12110	12162.87	2.25	-9764	12730	12420	12240	11930	11750	12330	11840	65	3630	500	7500	10	1	13050797	1587	28.54	0.92	12	0.25	426.00	13233.00	33869	20240402	-64.10	10332	20231205	17.69	33869	-64.10	20240402	11250	8.09	20240805	35400	-65.65	20240402	10800	12.59	20231205	6.66	N	092870	500	65 억	293846	N	N	18	N	N
121	20240903	090609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	0	3	0.00	144344710	11862	9.25	12240	12270	12090	15740	8480	12110	12168.67	2.25	-6875	12730	12420	12240	11930	11750	12330	11840	65	3630	500	7500	10	1	13050797	1580	28.43	0.92	12	0.09	426.00	13233.00	33869	20240402	-64.24	10332	20231205	17.21	33869	-64.24	20240402	11250	7.64	20240805	35400	-65.79	20240402	10800	12.13	20231205	6.66	N	092870	500	65 억	293846	N	N	18	N	N
122	20240902	160602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	-300	5	-2.42	1533895700	125877	88.29	12410	12550	12060	16130	8690	12410	12186.19	2.27	-2097	12736	12572	12436	12272	12136	12505	12205	65	3720	500	7690	10	1	13050797	1580	28.43	0.92	12	0.96	426.00	13233.00	33869	20240402	-64.24	10332	20231205	17.21	33869	-64.24	20240402	11250	7.64	20240805	35400	-65.79	20240402	10800	12.13	20231205	6.83	N	092870	500	65 억	295923	N	N	18	N	N
123	20240902	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	-310	5	-2.50	1361055930	111603	78.28	12410	12550	12060	16130	8690	12410	12195.51	2.27	-7475	12736	12572	12436	12272	12136	12505	12205	65	3720	500	7690	10	1	13050797	1579	28.40	0.91	12	0.86	426.00	13233.00	33869	20240402	-64.27	10332	20231205	17.11	33869	-64.27	20240402	11250	7.56	20240805	35400	-65.82	20240402	10800	12.04	20231205	6.83	N	092870	500	65 억	295923	N	N	0	N	N
124	20240902	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12140	-270	5	-2.18	1249876860	102438	71.85	12410	12550	12060	16130	8690	12410	12201.30	2.27	-10021	12736	12572	12436	12272	12136	12505	12205	65	3720	500	7690	10	1	13050797	1584	28.50	0.92	12	0.78	426.00	13233.00	33869	20240402	-64.16	10332	20231205	17.50	33869	-64.16	20240402	11250	7.91	20240805	35400	-65.71	20240402	10800	12.41	20231205	6.83	N	092870	500	65 억	295923	N	N	0	N	N
125	20240902	130606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	-300	5	-2.42	1155425370	94635	66.37	12410	12550	12060	16130	8690	12410	12209.28	2.27	-9434	12736	12572	12436	12272	12136	12505	12205	65	3720	500	7690	10	1	13050797	1580	28.43	0.92	12	0.73	426.00	13233.00	33869	20240402	-64.24	10332	20231205	17.21	33869	-64.24	20240402	11250	7.64	20240805	35400	-65.79	20240402	10800	12.13	20231205	6.83	N	092870	500	65 억	295923	N	N	0	N	N
126	20240902	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12160	-250	5	-2.01	1078753570	88311	61.94	12410	12550	12060	16130	8690	12410	12215.39	2.27	-10142	12736	12572	12436	12272	12136	12505	12205	65	3720	500	7690	10	1	13050797	1587	28.54	0.92	12	0.68	426.00	13233.00	33869	20240402	-64.10	10332	20231205	17.69	33869	-64.10	20240402	11250	8.09	20240805	35400	-65.65	20240402	10800	12.59	20231205	6.83	N	092870	500	65 억	295923	N	N	0	N	N
127	20240902	110605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	-300	5	-2.42	987834620	80810	56.68	12410	12550	12060	16130	8690	12410	12224.16	2.27	-11806	12736	12572	12436	12272	12136	12505	12205	65	3720	500	7690	10	1	13050797	1580	28.43	0.92	12	0.62	426.00	13233.00	33869	20240402	-64.24	10332	20231205	17.21	33869	-64.24	20240402	11250	7.64	20240805	35400	-65.79	20240402	10800	12.13	20231205	6.83	N	092870	500	65 억	295923	N	N	0	N	N
128	20240902	100605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	-260	5	-2.10	846021170	69152	48.50	12410	12550	12060	16130	8690	12410	12234.23	2.27	-12553	12736	12572	12436	12272	12136	12505	12205	65	3720	500	7690	10	1	13050797	1586	28.52	0.92	12	0.53	426.00	13233.00	33869	20240402	-64.13	10332	20231205	17.60	33869	-64.13	20240402	11250	8.00	20240805	35400	-65.68	20240402	10800	12.50	20231205	6.83	N	092870	500	65 억	295923	N	N	0	N	N
129	20240902	090600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12380	-30	5	-0.24	243127700	19636	13.77	12410	12550	12300	16130	8690	12410	12381.73	2.27	-9390	12736	12572	12436	12272	12136	12505	12205	65	3720	500	7690	10	1	13050797	1616	29.06	0.94	12	0.15	426.00	13233.00	33869	20240402	-63.45	10332	20231205	19.82	33869	-63.45	20240402	11250	10.04	20240805	35400	-65.03	20240402	10800	14.63	20231205	6.83	N	092870	500	65 억	295923	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History