KissMeData/282880/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

57 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	161116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15200	-250	5	-1.62	644310610	42070	109.07	15560	15600	15050	20050	10820	15450	15315.21	1.64	-4323	15683	15566	15443	15326	15203	15505	15265	56	4600	500	11430	10	1	11141807	1694	14.13	1.00	12	0.38	1076.00	15152.00	38768	20230919	-60.79	12940	20240909	17.47	29450	-48.39	20240223	12940	17.47	20240909	35500	-57.18	20231004	12940	17.47	20240909	3.21	N	282880	500	55 억	183161	N	N	2	N	N
3	20240930	151131	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15080	-370	5	-2.39	626043950	40862	105.93	15560	15600	15050	20050	10820	15450	15320.93	1.64	-4449	15683	15566	15443	15326	15203	15505	15265	56	4600	500	11430	10	1	11141807	1680	14.01	1.00	12	0.37	1076.00	15152.00	38768	20230919	-61.10	12940	20240909	16.54	29450	-48.79	20240223	12940	16.54	20240909	35500	-57.52	20231004	12940	16.54	20240909	3.21	N	282880	500	55 억	183161	N	N	2	N	N
4	20240930	141132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15130	-320	5	-2.07	557426730	36320	94.16	15560	15600	15120	20050	10820	15450	15347.65	1.64	-4244	15683	15566	15443	15326	15203	15505	15265	56	4600	500	11430	10	1	11141807	1686	14.06	1.00	12	0.33	1076.00	15152.00	38768	20230919	-60.97	12940	20240909	16.92	29450	-48.62	20240223	12940	16.92	20240909	35500	-57.38	20231004	12940	16.92	20240909	3.21	N	282880	500	55 억	183161	N	N	2	N	N
5	20240930	131124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15310	-140	5	-0.91	457216580	29740	77.10	15560	15600	15130	20050	10820	15450	15373.79	1.64	-1881	15683	15566	15443	15326	15203	15505	15265	56	4600	500	11430	10	1	11141807	1706	14.23	1.01	12	0.27	1076.00	15152.00	38768	20230919	-60.51	12940	20240909	18.32	29450	-48.01	20240223	12940	18.32	20240909	35500	-56.87	20231004	12940	18.32	20240909	3.21	N	282880	500	55 억	183161	N	N	2	N	N
6	20240930	121122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15300	-150	5	-0.97	404974930	26329	68.26	15560	15600	15130	20050	10820	15450	15381.33	1.64	-4197	15683	15566	15443	15326	15203	15505	15265	56	4600	500	11430	10	1	11141807	1705	14.22	1.01	12	0.24	1076.00	15152.00	38768	20230919	-60.53	12940	20240909	18.24	29450	-48.05	20240223	12940	18.24	20240909	35500	-56.90	20231004	12940	18.24	20240909	3.21	N	282880	500	55 억	183161	N	N	2	N	N
7	20240930	111119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15180	-270	5	-1.75	381532160	24787	64.26	15560	15600	15180	20050	10820	15450	15392.43	1.64	-3994	15683	15566	15443	15326	15203	15505	15265	56	4600	500	11430	10	1	11141807	1691	14.11	1.00	12	0.22	1076.00	15152.00	38768	20230919	-60.84	12940	20240909	17.31	29450	-48.46	20240223	12940	17.31	20240909	35500	-57.24	20231004	12940	17.31	20240909	3.21	N	282880	500	55 억	183161	N	N	2	N	N
8	20240930	101117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15410	-40	5	-0.26	211365180	13653	35.40	15560	15600	15310	20050	10820	15450	15481.23	1.64	227	15683	15566	15443	15326	15203	15505	15265	56	4600	500	11430	10	1	11141807	1717	14.32	1.02	12	0.12	1076.00	15152.00	38768	20230919	-60.25	12940	20240909	19.09	29450	-47.67	20240223	12940	19.09	20240909	35500	-56.59	20231004	12940	19.09	20240909	3.21	N	282880	500	55 억	183161	N	N	2	N	N
9	20240930	091031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15320	-130	5	-0.84	30418400	1968	5.10	15560	15560	15310	20050	10820	15450	15456.50	1.64	-866	15683	15566	15443	15326	15203	15505	15265	56	4600	500	11430	10	1	11141807	1707	14.24	1.01	12	0.02	1076.00	15152.00	38768	20230919	-60.48	12940	20240909	18.39	29450	-47.98	20240223	12940	18.39	20240909	35500	-56.85	20231004	12940	18.39	20240909	3.21	N	282880	500	55 억	183161	N	N	2	N	N
10	20240927	161126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15450	0	3	0.00	585514740	37888	75.07	15560	15560	15320	20050	10820	15450	15453.83	1.65	-1205	15856	15652	15346	15142	14836	15755	15245	56	4600	500	11430	10	1	11141807	1721	14.36	1.02	12	0.34	1076.00	15152.00	39205	20230918	-60.59	12940	20240909	19.40	29450	-47.54	20240223	12940	19.40	20240909	36100	-57.20	20230927	12940	19.40	20240909	3.20	N	282880	500	55 억	184366	N	N	2	N	N
11	20240927	151129	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15390	-60	5	-0.39	572017710	37013	73.34	15560	15560	15320	20050	10820	15450	15454.51	1.65	-1241	15856	15652	15346	15142	14836	15755	15245	56	4600	500	11430	10	1	11141807	1715	14.30	1.02	12	0.33	1076.00	15152.00	39205	20230918	-60.74	12940	20240909	18.93	29450	-47.74	20240223	12940	18.93	20240909	36100	-57.37	20230927	12940	18.93	20240909	3.20	N	282880	500	55 억	184366	N	N	1	N	N
12	20240927	141138	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15420	-30	5	-0.19	479940190	31029	61.48	15560	15560	15320	20050	10820	15450	15467.47	1.65	-397	15856	15652	15346	15142	14836	15755	15245	56	4600	500	11430	10	1	11141807	1718	14.33	1.02	12	0.28	1076.00	15152.00	39205	20230918	-60.67	12940	20240909	19.17	29450	-47.64	20240223	12940	19.17	20240909	36100	-57.29	20230927	12940	19.17	20240909	3.20	N	282880	500	55 억	184366	N	N	1	N	N
13	20240927	131123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15500	50	2	0.32	449854220	29081	57.62	15560	15560	15320	20050	10820	15450	15469.01	1.65	-386	15856	15652	15346	15142	14836	15755	15245	56	4600	500	11430	10	1	11141807	1727	14.41	1.02	12	0.26	1076.00	15152.00	39205	20230918	-60.46	12940	20240909	19.78	29450	-47.37	20240223	12940	19.78	20240909	36100	-57.06	20230927	12940	19.78	20240909	3.20	N	282880	500	55 억	184366	N	N	1	N	N
14	20240927	121122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15530	80	2	0.52	390293930	25239	50.01	15560	15560	15320	20050	10820	15450	15463.92	1.65	-819	15856	15652	15346	15142	14836	15755	15245	56	4600	500	11430	10	1	11141807	1730	14.43	1.02	12	0.23	1076.00	15152.00	39205	20230918	-60.39	12940	20240909	20.02	29450	-47.27	20240223	12940	20.02	20240909	36100	-56.98	20230927	12940	20.02	20240909	3.20	N	282880	500	55 억	184366	N	N	1	N	N
15	20240927	111126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15420	-30	5	-0.19	324383970	20987	41.58	15560	15560	15320	20050	10820	15450	15456.42	1.65	-934	15856	15652	15346	15142	14836	15755	15245	56	4600	500	11430	10	1	11141807	1718	14.33	1.02	12	0.19	1076.00	15152.00	39205	20230918	-60.67	12940	20240909	19.17	29450	-47.64	20240223	12940	19.17	20240909	36100	-57.29	20230927	12940	19.17	20240909	3.20	N	282880	500	55 억	184366	N	N	1	N	N
16	20240927	101124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15430	-20	5	-0.13	256825300	16615	32.92	15560	15560	15320	20050	10820	15450	15457.44	1.65	-550	15856	15652	15346	15142	14836	15755	15245	56	4600	500	11430	10	1	11141807	1719	14.34	1.02	12	0.15	1076.00	15152.00	39205	20230918	-60.64	12940	20240909	19.24	29450	-47.61	20240223	12940	19.24	20240909	36100	-57.26	20230927	12940	19.24	20240909	3.20	N	282880	500	55 억	184366	N	N	1	N	N
17	20240927	091127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15330	-120	5	-0.78	44439720	2887	5.72	15560	15560	15320	20050	10820	15450	15393.04	1.65	-300	15856	15652	15346	15142	14836	15755	15245	56	4600	500	11430	10	1	11141807	1708	14.25	1.01	12	0.03	1076.00	15152.00	39205	20230918	-60.90	12940	20240909	18.47	29450	-47.95	20240223	12940	18.47	20240909	36100	-57.53	20230927	12940	18.47	20240909	3.20	N	282880	500	55 억	184366	N	N	1	N	N
18	20240926	161106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15450	250	2	1.64	760466480	49615	62.85	15200	15550	15040	19760	10640	15200	15327.34	1.61	5156	15586	15392	15246	15052	14906	15320	14980	56	4560	500	11240	10	1	11141807	1721	14.36	1.02	12	0.45	1076.00	15152.00	39205	20230918	-60.59	12940	20240909	19.40	29450	-47.54	20240223	12940	19.40	20240909	36100	-57.20	20230927	12940	19.40	20240909	3.31	N	282880	500	55 억	179211	N	N	1	N	N
19	20240926	151112	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15450	250	2	1.64	734342400	47924	60.71	15200	15550	15040	19760	10640	15200	15323.06	1.61	4640	15586	15392	15246	15052	14906	15320	14980	56	4560	500	11240	10	1	11141807	1721	14.36	1.02	12	0.43	1076.00	15152.00	39205	20230918	-60.59	12940	20240909	19.40	29450	-47.54	20240223	12940	19.40	20240909	36100	-57.20	20230927	12940	19.40	20240909	3.31	N	282880	500	55 억	179211	N	N	0	N	N
20	20240926	141119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15390	190	2	1.25	598951400	39136	49.58	15200	15550	15040	19760	10640	15200	15304.36	1.61	735	15586	15392	15246	15052	14906	15320	14980	56	4560	500	11240	10	1	11141807	1715	14.30	1.02	12	0.35	1076.00	15152.00	39205	20230918	-60.74	12940	20240909	18.93	29450	-47.74	20240223	12940	18.93	20240909	36100	-57.37	20230927	12940	18.93	20240909	3.31	N	282880	500	55 억	179211	N	N	0	N	N
21	20240926	131117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	180	2	1.18	524282150	34298	43.45	15200	15550	15040	19760	10640	15200	15286.09	1.61	-1529	15586	15392	15246	15052	14906	15320	14980	56	4560	500	11240	10	1	11141807	1714	14.29	1.02	12	0.31	1076.00	15152.00	39205	20230918	-60.77	12940	20240909	18.86	29450	-47.78	20240223	12940	18.86	20240909	36100	-57.40	20230927	12940	18.86	20240909	3.31	N	282880	500	55 억	179211	N	N	0	N	N
22	20240926	121119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15500	300	2	1.97	419069200	27490	34.82	15200	15530	15040	19760	10640	15200	15244.42	1.61	790	15586	15392	15246	15052	14906	15320	14980	56	4560	500	11240	10	1	11141807	1727	14.41	1.02	12	0.25	1076.00	15152.00	39205	20230918	-60.46	12940	20240909	19.78	29450	-47.37	20240223	12940	19.78	20240909	36100	-57.06	20230927	12940	19.78	20240909	3.31	N	282880	500	55 억	179211	N	N	0	N	N
23	20240926	111117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15180	-20	5	-0.13	287028230	18897	23.94	15200	15330	15040	19760	10640	15200	15189.09	1.61	1007	15586	15392	15246	15052	14906	15320	14980	56	4560	500	11240	10	1	11141807	1691	14.11	1.00	12	0.17	1076.00	15152.00	39205	20230918	-61.28	12940	20240909	17.31	29450	-48.46	20240223	12940	17.31	20240909	36100	-57.95	20230927	12940	17.31	20240909	3.31	N	282880	500	55 억	179211	N	N	0	N	N
24	20240926	101121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15200	0	3	0.00	229155300	15090	19.12	15200	15330	15040	19760	10640	15200	15185.90	1.61	1054	15586	15392	15246	15052	14906	15320	14980	56	4560	500	11240	10	1	11141807	1694	14.13	1.00	12	0.14	1076.00	15152.00	39205	20230918	-61.23	12940	20240909	17.47	29450	-48.39	20240223	12940	17.47	20240909	36100	-57.89	20230927	12940	17.47	20240909	3.31	N	282880	500	55 억	179211	N	N	0	N	N
25	20240926	091116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15210	10	2	0.07	69789240	4586	5.81	15200	15330	15040	19760	10640	15200	15217.89	1.61	1315	15586	15392	15246	15052	14906	15320	14980	56	4560	500	11240	10	1	11141807	1695	14.14	1.00	12	0.04	1076.00	15152.00	39205	20230918	-61.20	12940	20240909	17.54	29450	-48.35	20240223	12940	17.54	20240909	36100	-57.87	20230927	12940	17.54	20240909	3.31	N	282880	500	55 억	179211	N	N	0	N	N
26	20240925	161103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15200	30	2	0.20	1198395010	78290	70.88	15240	15440	15100	19720	10620	15170	15307.15	1.53	8824	15656	15412	14986	14742	14316	15535	14865	56	4550	500	11220	10	1	11141807	1694	14.13	1.00	12	0.70	1076.00	15152.00	39205	20230918	-61.23	12940	20240909	17.47	29450	-48.39	20240223	12940	17.47	20240909	36300	-58.13	20230925	12940	17.47	20240909	3.07	N	282880	500	55 억	170159	N	N	4	N	N
27	20240925	151114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15150	-20	5	-0.13	1156233670	75515	68.37	15240	15440	15100	19720	10620	15170	15311.31	1.53	8585	15656	15412	14986	14742	14316	15535	14865	56	4550	500	11220	10	1	11141807	1688	14.08	1.00	12	0.68	1076.00	15152.00	39205	20230918	-61.36	12940	20240909	17.08	29450	-48.56	20240223	12940	17.08	20240909	36300	-58.26	20230925	12940	17.08	20240909	3.07	N	282880	500	55 억	170159	N	N	4	N	N
28	20240925	141115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15390	220	2	1.45	925906720	60454	54.73	15240	15440	15100	19720	10620	15170	15315.89	1.53	11309	15656	15412	14986	14742	14316	15535	14865	56	4550	500	11220	10	1	11141807	1715	14.30	1.02	12	0.54	1076.00	15152.00	39205	20230918	-60.74	12940	20240909	18.93	29450	-47.74	20240223	12940	18.93	20240909	36300	-57.60	20230925	12940	18.93	20240909	3.07	N	282880	500	55 억	170159	N	N	4	N	N
29	20240925	131106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15420	250	2	1.65	861477820	56268	50.94	15240	15440	15100	19720	10620	15170	15310.26	1.53	10952	15656	15412	14986	14742	14316	15535	14865	56	4550	500	11220	10	1	11141807	1718	14.33	1.02	12	0.51	1076.00	15152.00	39205	20230918	-60.67	12940	20240909	19.17	29450	-47.64	20240223	12940	19.17	20240909	36300	-57.52	20230925	12940	19.17	20240909	3.07	N	282880	500	55 억	170159	N	N	4	N	N
30	20240925	121114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	210	2	1.38	724897180	47401	42.92	15240	15440	15100	19720	10620	15170	15292.87	1.53	8716	15656	15412	14986	14742	14316	15535	14865	56	4550	500	11220	10	1	11141807	1714	14.29	1.02	12	0.43	1076.00	15152.00	39205	20230918	-60.77	12940	20240909	18.86	29450	-47.78	20240223	12940	18.86	20240909	36300	-57.63	20230925	12940	18.86	20240909	3.07	N	282880	500	55 억	170159	N	N	4	N	N
31	20240925	111111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	210	2	1.38	562502930	36851	33.36	15240	15440	15100	19720	10620	15170	15264.25	1.53	7521	15656	15412	14986	14742	14316	15535	14865	56	4550	500	11220	10	1	11141807	1714	14.29	1.02	12	0.33	1076.00	15152.00	39205	20230918	-60.77	12940	20240909	18.86	29450	-47.78	20240223	12940	18.86	20240909	36300	-57.63	20230925	12940	18.86	20240909	3.07	N	282880	500	55 억	170159	N	N	4	N	N
32	20240925	101108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15320	150	2	0.99	447300310	29329	26.55	15240	15440	15100	19720	10620	15170	15251.13	1.53	5301	15656	15412	14986	14742	14316	15535	14865	56	4550	500	11220	10	1	11141807	1707	14.24	1.01	12	0.26	1076.00	15152.00	39205	20230918	-60.92	12940	20240909	18.39	29450	-47.98	20240223	12940	18.39	20240909	36300	-57.80	20230925	12940	18.39	20240909	3.07	N	282880	500	55 억	170159	N	N	4	N	N
33	20240925	091119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15180	10	2	0.07	103791330	6838	6.19	15240	15290	15100	19720	10620	15170	15178.61	1.53	-1892	15656	15412	14986	14742	14316	15535	14865	56	4550	500	11220	10	1	11141807	1691	14.11	1.00	12	0.06	1076.00	15152.00	39205	20230918	-61.28	12940	20240909	17.31	29450	-48.46	20240223	12940	17.31	20240909	36300	-58.18	20230925	12940	17.31	20240909	3.07	N	282880	500	55 억	170159	N	N	4	N	N
34	20240924	161104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15170	620	2	4.26	1650795360	110037	21.94	14580	15230	14560	18910	10190	14550	15002.15	1.42	11085	17610	16080	14890	13360	12170	16845	14125	56	4360	500	10760	10	1	11141807	1690	14.10	1.00	12	0.99	1076.00	15152.00	39205	20230918	-61.31	12940	20240909	17.23	29450	-48.49	20240223	12940	17.23	20240909	36300	-58.21	20230925	12940	17.23	20240909	3.10	N	282880	500	55 억	158332	N	N	4	N	N
35	20240924	151106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15130	580	2	3.99	1611989480	107477	21.43	14580	15230	14560	18910	10190	14550	14998.46	1.42	10640	17610	16080	14890	13360	12170	16845	14125	56	4360	500	10760	10	1	11141807	1686	14.06	1.00	12	0.96	1076.00	15152.00	39205	20230918	-61.41	12940	20240909	16.92	29450	-48.62	20240223	12940	16.92	20240909	36300	-58.32	20230925	12940	16.92	20240909	3.10	N	282880	500	55 억	158332	N	N	0	N	N
36	20240924	141055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15170	620	2	4.26	1479460320	98700	19.68	14580	15230	14560	18910	10190	14550	14989.47	1.42	9004	17610	16080	14890	13360	12170	16845	14125	56	4360	500	10760	10	1	11141807	1690	14.10	1.00	12	0.89	1076.00	15152.00	39205	20230918	-61.31	12940	20240909	17.23	29450	-48.49	20240223	12940	17.23	20240909	36300	-58.21	20230925	12940	17.23	20240909	3.10	N	282880	500	55 억	158332	N	N	0	N	N
37	20240924	131105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15140	590	2	4.05	1306398730	87289	17.40	14580	15230	14560	18910	10190	14550	14966.36	1.42	9692	17610	16080	14890	13360	12170	16845	14125	56	4360	500	10760	10	1	11141807	1687	14.07	1.00	12	0.78	1076.00	15152.00	39205	20230918	-61.38	12940	20240909	17.00	29450	-48.59	20240223	12940	17.00	20240909	36300	-58.29	20230925	12940	17.00	20240909	3.10	N	282880	500	55 억	158332	N	N	0	N	N
38	20240924	121059	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15120	570	2	3.92	1135806700	76017	15.16	14580	15230	14560	18910	10190	14550	14941.48	1.42	11454	17610	16080	14890	13360	12170	16845	14125	56	4360	500	10760	10	1	11141807	1685	14.05	1.00	12	0.68	1076.00	15152.00	39205	20230918	-61.43	12940	20240909	16.85	29450	-48.66	20240223	12940	16.85	20240909	36300	-58.35	20230925	12940	16.85	20240909	3.10	N	282880	500	55 억	158332	N	N	0	N	N
39	20240924	111106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14920	370	2	2.54	932444730	62526	12.47	14580	15120	14560	18910	10190	14550	14912.91	1.42	6640	17610	16080	14890	13360	12170	16845	14125	56	4360	500	10760	10	1	11141807	1662	13.87	0.98	12	0.56	1076.00	15152.00	39205	20230918	-61.94	12940	20240909	15.30	29450	-49.34	20240223	12940	15.30	20240909	36300	-58.90	20230925	12940	15.30	20240909	3.10	N	282880	500	55 억	158332	N	N	0	N	N
40	20240924	101105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15040	490	2	3.37	794895990	53302	10.63	14580	15120	14560	18910	10190	14550	14913.06	1.42	7872	17610	16080	14890	13360	12170	16845	14125	56	4360	500	10760	10	1	11141807	1676	13.98	0.99	12	0.48	1076.00	15152.00	39205	20230918	-61.64	12940	20240909	16.23	29450	-48.93	20240223	12940	16.23	20240909	36300	-58.57	20230925	12940	16.23	20240909	3.10	N	282880	500	55 억	158332	N	N	0	N	N
41	20240924	091108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14820	270	2	1.86	178429190	12113	2.42	14580	14830	14560	18910	10190	14550	14730.39	1.42	4063	17610	16080	14890	13360	12170	16845	14125	56	4360	500	10760	10	1	11141807	1651	13.77	0.98	12	0.11	1076.00	15152.00	39205	20230918	-62.20	12940	20240909	14.53	29450	-49.68	20240223	12940	14.53	20240909	36300	-59.17	20230925	12940	14.53	20240909	3.10	N	282880	500	55 억	158332	N	N	0	N	N
42	20240923	161100	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14550	770	2	5.59	7649897670	498620	2267.59	13780	16420	13700	17910	9650	13780	15343.26	1.91	-52251	14306	14042	13906	13642	13506	13975	13575	56	4130	500	10190	10	1	11141807	1621	13.52	0.96	12	4.48	1076.00	15152.00	40808	20230912	-64.35	12940	20240909	12.44	29450	-50.59	20240223	12940	12.44	20240909	36300	-59.92	20230925	12940	12.44	20240909	3.08	N	282880	500	55 억	212684	N	N	0	N	N
43	20240923	151103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14580	800	2	5.81	7522701380	489886	2227.87	13780	16420	13700	17910	9650	13780	15356.02	1.91	-52001	14306	14042	13906	13642	13506	13975	13575	56	4130	500	10190	10	1	11141807	1624	13.55	0.96	12	4.40	1076.00	15152.00	40808	20230912	-64.27	12940	20240909	12.67	29450	-50.49	20240223	12940	12.67	20240909	36300	-59.83	20230925	12940	12.67	20240909	3.08	N	282880	500	55 억	212684	N	N	0	N	N
44	20240923	141109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14610	830	2	6.02	7269594310	472505	2148.82	13780	16420	13700	17910	9650	13780	15385.22	1.91	-56236	14306	14042	13906	13642	13506	13975	13575	56	4130	500	10190	10	1	11141807	1628	13.58	0.96	12	4.24	1076.00	15152.00	40808	20230912	-64.20	12940	20240909	12.91	29450	-50.39	20240223	12940	12.91	20240909	36300	-59.75	20230925	12940	12.91	20240909	3.08	N	282880	500	55 억	212684	N	N	0	N	N
45	20240923	131105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14550	770	2	5.59	7133246450	463147	2106.27	13780	16420	13700	17910	9650	13780	15401.69	1.91	-59237	14306	14042	13906	13642	13506	13975	13575	56	4130	500	10190	10	1	11141807	1621	13.52	0.96	12	4.16	1076.00	15152.00	40808	20230912	-64.35	12940	20240909	12.44	29450	-50.59	20240223	12940	12.44	20240909	36300	-59.92	20230925	12940	12.44	20240909	3.08	N	282880	500	55 억	212684	N	N	0	N	N
46	20240923	121106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14550	770	2	5.59	6924954270	448846	2041.23	13780	16420	13700	17910	9650	13780	15428.35	1.91	-60557	14306	14042	13906	13642	13506	13975	13575	56	4130	500	10190	10	1	11141807	1621	13.52	0.96	12	4.03	1076.00	15152.00	40808	20230912	-64.35	12940	20240909	12.44	29450	-50.59	20240223	12940	12.44	20240909	36300	-59.92	20230925	12940	12.44	20240909	3.08	N	282880	500	55 억	212684	N	N	0	N	N
47	20240923	111105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14650	870	2	6.31	6404305640	413055	1878.46	13780	16420	13700	17910	9650	13780	15504.73	1.91	-63333	14306	14042	13906	13642	13506	13975	13575	56	4130	500	10190	10	1	11141807	1632	13.62	0.97	12	3.71	1076.00	15152.00	40808	20230912	-64.10	12940	20240909	13.21	29450	-50.25	20240223	12940	13.21	20240909	36300	-59.64	20230925	12940	13.21	20240909	3.08	N	282880	500	55 억	212684	N	N	0	N	N
48	20240923	101103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14100	320	2	2.32	171988420	12346	56.15	13780	14140	13700	17910	9650	13780	13930.70	1.91	2549	14306	14042	13906	13642	13506	13975	13575	56	4130	500	10190	10	1	11141807	1571	13.10	0.93	12	0.11	1076.00	15152.00	40808	20230912	-65.45	12940	20240909	8.96	29450	-52.12	20240223	12940	8.96	20240909	36300	-61.16	20230925	12940	8.96	20240909	3.08	N	282880	500	55 억	212684	N	N	0	N	N
49	20240923	091104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13770	-10	5	-0.07	54764070	3974	18.07	13780	13800	13770	17910	9650	13780	13780.59	1.91	-2312	14306	14042	13906	13642	13506	13975	13575	56	4130	500	10190	10	1	11141807	1534	12.80	0.91	12	0.04	1076.00	15152.00	40808	20230912	-66.26	12940	20240909	6.41	29450	-53.24	20240223	12940	6.41	20240909	36300	-62.07	20230925	12940	6.41	20240909	3.08	N	282880	500	55 억	212684	N	N	0	N	N
50	20240913	161009	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	-190	5	-1.34	1035480170	74701	480.33	14370	14500	13680	18380	9900	14140	13861.61	1.76	-20901	14493	14316	14033	13856	13573	14405	13945	56	4240	500	10460	10	1	11141807	1554	12.96	0.92	12	0.67	1076.00	15152.00	40808	20230912	-65.82	12940	20240909	7.81	29450	-52.63	20240223	12940	7.81	20240909	40350	-65.43	20230918	12940	7.81	20240909	3.11	N	282880	500	55 억	195715	N	N	7	N	N
51	20240913	151019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13810	-330	5	-2.33	989585570	71387	459.02	14370	14500	13680	18380	9900	14140	13862.27	1.76	-21129	14493	14316	14033	13856	13573	14405	13945	56	4240	500	10460	10	1	11141807	1539	12.83	0.91	12	0.64	1076.00	15152.00	40808	20230912	-66.16	12940	20240909	6.72	29450	-53.11	20240223	12940	6.72	20240909	40350	-65.77	20230918	12940	6.72	20240909	3.11	N	282880	500	55 억	195715	N	N	83	N	N
52	20240913	141021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	-340	5	-2.40	812754650	58581	376.68	14370	14500	13680	18380	9900	14140	13874.03	1.76	-19166	14493	14316	14033	13856	13573	14405	13945	56	4240	500	10460	10	1	11141807	1538	12.83	0.91	12	0.53	1076.00	15152.00	40808	20230912	-66.18	12940	20240909	6.65	29450	-53.14	20240223	12940	6.65	20240909	40350	-65.80	20230918	12940	6.65	20240909	3.11	N	282880	500	55 억	195715	N	N	83	N	N
53	20240913	131014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13760	-380	5	-2.69	588614770	42241	271.61	14370	14500	13720	18380	9900	14140	13934.68	1.76	-14953	14493	14316	14033	13856	13573	14405	13945	56	4240	500	10460	10	1	11141807	1533	12.79	0.91	12	0.38	1076.00	15152.00	40808	20230912	-66.28	12940	20240909	6.34	29450	-53.28	20240223	12940	6.34	20240909	40350	-65.90	20230918	12940	6.34	20240909	3.11	N	282880	500	55 억	195715	N	N	83	N	N
54	20240913	121016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	-350	5	-2.48	417749480	29829	191.80	14370	14500	13720	18380	9900	14140	14004.81	1.76	-12299	14493	14316	14033	13856	13573	14405	13945	56	4240	500	10460	10	1	11141807	1536	12.82	0.91	12	0.27	1076.00	15152.00	40808	20230912	-66.21	12940	20240909	6.57	29450	-53.17	20240223	12940	6.57	20240909	40350	-65.82	20230918	12940	6.57	20240909	3.11	N	282880	500	55 억	195715	N	N	83	N	N
55	20240913	111019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	-240	5	-1.70	220561520	15543	99.94	14370	14500	13870	18380	9900	14140	14190.41	1.76	-6908	14493	14316	14033	13856	13573	14405	13945	56	4240	500	10460	10	1	11141807	1549	12.92	0.92	12	0.14	1076.00	15152.00	40808	20230912	-65.94	12940	20240909	7.42	29450	-52.80	20240223	12940	7.42	20240909	40350	-65.55	20230918	12940	7.42	20240909	3.11	N	282880	500	55 억	195715	N	N	83	N	N
56	20240913	101021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14160	20	2	0.14	148718210	10427	67.05	14370	14500	14140	18380	9900	14140	14262.80	1.76	-4073	14493	14316	14033	13856	13573	14405	13945	56	4240	500	10460	10	1	11141807	1578	13.16	0.93	12	0.09	1076.00	15152.00	40808	20230912	-65.30	12940	20240909	9.43	29450	-51.92	20240223	12940	9.43	20240909	40350	-64.91	20230918	12940	9.43	20240909	3.11	N	282880	500	55 억	195715	N	N	83	N	N
57	20240913	091023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	110	2	0.78	11362220	796	5.12	14370	14370	14170	18380	9900	14140	14274.15	1.76	-17	14493	14316	14033	13856	13573	14405	13945	56	4240	500	10460	10	1	11141807	1588	13.24	0.94	12	0.01	1076.00	15152.00	40808	20230912	-65.08	12940	20240909	10.12	29450	-51.61	20240223	12940	10.12	20240909	40350	-64.68	20230918	12940	10.12	20240909	3.11	N	282880	500	55 억	195715	N	N	83	N	N
58	20240912	161000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14140	490	2	3.59	217469990	15434	67.37	13750	14210	13750	17740	9560	13650	14090.32	1.71	5212	14176	13912	13636	13372	13096	14045	13505	56	4090	500	10100	10	1	11141807	1575	13.14	0.93	12	0.14	1076.00	15152.00	40808	20230912	-65.35	12940	20240909	9.27	29450	-51.99	20240223	12940	9.27	20240909	42000	-66.33	20230912	12940	9.27	20240909	3.11	N	282880	500	55 억	190503	N	N	83	N	N
59	20240912	151014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14130	480	2	3.52	202731990	14391	62.82	13750	14210	13750	17740	9560	13650	14087.42	1.71	4756	14176	13912	13636	13372	13096	14045	13505	56	4090	500	10100	10	1	11141807	1574	13.13	0.93	12	0.13	1076.00	15152.00	40808	20230912	-65.37	12940	20240909	9.20	29450	-52.02	20240223	12940	9.20	20240909	42000	-66.36	20230912	12940	9.20	20240909	3.11	N	282880	500	55 억	190503	N	N	110	N	N
60	20240912	141018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14170	520	2	3.81	177200040	12580	54.91	13750	14210	13750	17740	9560	13650	14085.85	1.71	4062	14176	13912	13636	13372	13096	14045	13505	56	4090	500	10100	10	1	11141807	1579	13.17	0.94	12	0.11	1076.00	15152.00	40808	20230912	-65.28	12940	20240909	9.51	29450	-51.88	20240223	12940	9.51	20240909	42000	-66.26	20230912	12940	9.51	20240909	3.11	N	282880	500	55 억	190503	N	N	110	N	N
61	20240912	131010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14100	450	2	3.30	155063140	11012	48.07	13750	14210	13750	17740	9560	13650	14081.29	1.71	3914	14176	13912	13636	13372	13096	14045	13505	56	4090	500	10100	10	1	11141807	1571	13.10	0.93	12	0.10	1076.00	15152.00	40808	20230912	-65.45	12940	20240909	8.96	29450	-52.12	20240223	12940	8.96	20240909	42000	-66.43	20230912	12940	8.96	20240909	3.11	N	282880	500	55 억	190503	N	N	110	N	N
62	20240912	121008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14060	410	2	3.00	123155840	8746	38.18	13750	14210	13750	17740	9560	13650	14081.39	1.71	3127	14176	13912	13636	13372	13096	14045	13505	56	4090	500	10100	10	1	11141807	1567	13.07	0.93	12	0.08	1076.00	15152.00	40808	20230912	-65.55	12940	20240909	8.66	29450	-52.26	20240223	12940	8.66	20240909	42000	-66.52	20230912	12940	8.66	20240909	3.11	N	282880	500	55 억	190503	N	N	110	N	N
63	20240912	111008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14070	420	2	3.08	113639790	8070	35.22	13750	14210	13750	17740	9560	13650	14081.76	1.71	3081	14176	13912	13636	13372	13096	14045	13505	56	4090	500	10100	10	1	11141807	1568	13.08	0.93	12	0.07	1076.00	15152.00	40808	20230912	-65.52	12940	20240909	8.73	29450	-52.22	20240223	12940	8.73	20240909	42000	-66.50	20230912	12940	8.73	20240909	3.11	N	282880	500	55 억	190503	N	N	110	N	N
64	20240912	101011	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14060	410	2	3.00	86911560	6166	26.91	13750	14210	13750	17740	9560	13650	14095.29	1.71	2692	14176	13912	13636	13372	13096	14045	13505	56	4090	500	10100	10	1	11141807	1567	13.07	0.93	12	0.06	1076.00	15152.00	40808	20230912	-65.55	12940	20240909	8.66	29450	-52.26	20240223	12940	8.66	20240909	42000	-66.52	20230912	12940	8.66	20240909	3.11	N	282880	500	55 억	190503	N	N	110	N	N
65	20240912	091010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14020	370	2	2.71	19381100	1386	6.05	13750	14040	13750	17740	9560	13650	13983.48	1.71	819	14176	13912	13636	13372	13096	14045	13505	56	4090	500	10100	10	1	11141807	1562	13.03	0.93	12	0.01	1076.00	15152.00	40808	20230912	-65.64	12940	20240909	8.35	29450	-52.39	20240223	12940	8.35	20240909	42000	-66.62	20230912	12940	8.35	20240909	3.11	N	282880	500	55 억	190503	N	N	110	N	N
66	20240911	160949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13650	300	2	2.25	311068630	22784	84.60	13360	13900	13360	17350	9350	13350	13652.94	1.66	5689	13896	13622	13436	13162	12976	13530	13070	56	4000	500	9870	10	1	11141807	1521	12.69	0.90	12	0.20	1076.00	15152.00	40808	20230912	-66.55	12940	20240909	5.49	29450	-53.65	20240223	12940	5.49	20240909	42000	-67.50	20230912	12940	5.49	20240909	3.15	N	282880	500	55 억	184813	N	N	110	N	N
67	20240911	150954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13660	310	2	2.32	293043790	21463	79.69	13360	13900	13360	17350	9350	13350	13653.44	1.66	4704	13896	13622	13436	13162	12976	13530	13070	56	4000	500	9870	10	1	11141807	1522	12.70	0.90	12	0.19	1076.00	15152.00	40808	20230912	-66.53	12940	20240909	5.56	29450	-53.62	20240223	12940	5.56	20240909	42000	-67.48	20230912	12940	5.56	20240909	3.15	N	282880	500	55 억	184813	N	N	1	N	N
68	20240911	140958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13730	380	2	2.85	256042270	18745	69.60	13360	13900	13360	17350	9350	13350	13659.23	1.66	5436	13896	13622	13436	13162	12976	13530	13070	56	4000	500	9870	10	1	11141807	1530	12.76	0.91	12	0.17	1076.00	15152.00	40808	20230912	-66.35	12940	20240909	6.11	29450	-53.38	20240223	12940	6.11	20240909	42000	-67.31	20230912	12940	6.11	20240909	3.15	N	282880	500	55 억	184813	N	N	1	N	N
69	20240911	130953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13730	380	2	2.85	234818430	17199	63.86	13360	13900	13360	17350	9350	13350	13653.03	1.66	5576	13896	13622	13436	13162	12976	13530	13070	56	4000	500	9870	10	1	11141807	1530	12.76	0.91	12	0.15	1076.00	15152.00	40808	20230912	-66.35	12940	20240909	6.11	29450	-53.38	20240223	12940	6.11	20240909	42000	-67.31	20230912	12940	6.11	20240909	3.15	N	282880	500	55 억	184813	N	N	1	N	N
70	20240911	120957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	400	2	3.00	229897440	16840	62.53	13360	13900	13360	17350	9350	13350	13651.87	1.66	5726	13896	13622	13436	13162	12976	13530	13070	56	4000	500	9870	10	1	11141807	1532	12.78	0.91	12	0.15	1076.00	15152.00	40808	20230912	-66.31	12940	20240909	6.26	29450	-53.31	20240223	12940	6.26	20240909	42000	-67.26	20230912	12940	6.26	20240909	3.15	N	282880	500	55 억	184813	N	N	1	N	N
71	20240911	110948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13590	240	2	1.80	129151820	9532	35.39	13360	13740	13360	17350	9350	13350	13549.29	1.66	1265	13896	13622	13436	13162	12976	13530	13070	56	4000	500	9870	10	1	11141807	1514	12.63	0.90	12	0.09	1076.00	15152.00	40808	20230912	-66.70	12940	20240909	5.02	29450	-53.85	20240223	12940	5.02	20240909	42000	-67.64	20230912	12940	5.02	20240909	3.15	N	282880	500	55 억	184813	N	N	1	N	N
72	20240911	100944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13630	280	2	2.10	90117270	6649	24.69	13360	13740	13360	17350	9350	13350	13553.51	1.66	3059	13896	13622	13436	13162	12976	13530	13070	56	4000	500	9870	10	1	11141807	1519	12.67	0.90	12	0.06	1076.00	15152.00	40808	20230912	-66.60	12940	20240909	5.33	29450	-53.72	20240223	12940	5.33	20240909	42000	-67.55	20230912	12940	5.33	20240909	3.15	N	282880	500	55 억	184813	N	N	1	N	N
73	20240911	091000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13690	340	2	2.55	49904340	3698	13.73	13360	13700	13360	17350	9350	13350	13494.95	1.66	1598	13896	13622	13436	13162	12976	13530	13070	56	4000	500	9870	10	1	11141807	1525	12.72	0.90	12	0.03	1076.00	15152.00	40808	20230912	-66.45	12940	20240909	5.80	29450	-53.51	20240223	12940	5.80	20240909	42000	-67.40	20230912	12940	5.80	20240909	3.15	N	282880	500	55 억	184813	N	N	1	N	N
74	20240910	160948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	-230	5	-1.69	361713740	26853	98.51	13530	13710	13250	17650	9510	13580	13470.19	1.77	-12433	14193	13886	13413	13106	12633	14040	13260	56	4070	500	10040	10	1	11141807	1487	12.41	0.88	12	0.24	1076.00	15152.00	40808	20230912	-67.29	12940	20240909	3.17	29450	-54.67	20240223	12940	3.17	20240909	42000	-68.21	20230912	12940	3.17	20240909	3.18	N	282880	500	55 억	197353	N	N	1	N	N
75	20240910	150958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13410	-170	5	-1.25	351968230	26123	95.83	13530	13710	13250	17650	9510	13580	13473.50	1.77	-12071	14193	13886	13413	13106	12633	14040	13260	56	4070	500	10040	10	1	11141807	1494	12.46	0.89	12	0.23	1076.00	15152.00	40808	20230912	-67.14	12940	20240909	3.63	29450	-54.47	20240223	12940	3.63	20240909	42000	-68.07	20230912	12940	3.63	20240909	3.18	N	282880	500	55 억	197353	N	N	0	N	N
76	20240910	140949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13280	-300	5	-2.21	286716340	21256	77.98	13530	13710	13250	17650	9510	13580	13488.73	1.77	-9932	14193	13886	13413	13106	12633	14040	13260	56	4070	500	10040	10	1	11141807	1480	12.34	0.88	12	0.19	1076.00	15152.00	40808	20230912	-67.46	12940	20240909	2.63	29450	-54.91	20240223	12940	2.63	20240909	42000	-68.38	20230912	12940	2.63	20240909	3.18	N	282880	500	55 억	197353	N	N	0	N	N
77	20240910	130950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13300	-280	5	-2.06	258433280	19126	70.16	13530	13710	13300	17650	9510	13580	13512.14	1.77	-8250	14193	13886	13413	13106	12633	14040	13260	56	4070	500	10040	10	1	11141807	1482	12.36	0.88	12	0.17	1076.00	15152.00	40808	20230912	-67.41	12940	20240909	2.78	29450	-54.84	20240223	12940	2.78	20240909	42000	-68.33	20230912	12940	2.78	20240909	3.18	N	282880	500	55 억	197353	N	N	0	N	N
78	20240910	120950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13410	-170	5	-1.25	194683070	14357	52.67	13530	13710	13400	17650	9510	13580	13560.15	1.77	-6811	14193	13886	13413	13106	12633	14040	13260	56	4070	500	10040	10	1	11141807	1494	12.46	0.89	12	0.13	1076.00	15152.00	40808	20230912	-67.14	12940	20240909	3.63	29450	-54.47	20240223	12940	3.63	20240909	42000	-68.07	20230912	12940	3.63	20240909	3.18	N	282880	500	55 억	197353	N	N	0	N	N
79	20240910	110948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13620	40	2	0.29	121396380	8923	32.73	13530	13710	13440	17650	9510	13580	13604.88	1.77	-3909	14193	13886	13413	13106	12633	14040	13260	56	4070	500	10040	10	1	11141807	1518	12.66	0.90	12	0.08	1076.00	15152.00	40808	20230912	-66.62	12940	20240909	5.26	29450	-53.75	20240223	12940	5.26	20240909	42000	-67.57	20230912	12940	5.26	20240909	3.18	N	282880	500	55 억	197353	N	N	0	N	N
80	20240910	100952	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13570	-10	5	-0.07	96321780	7075	25.95	13530	13710	13440	17650	9510	13580	13614.39	1.77	-2755	14193	13886	13413	13106	12633	14040	13260	56	4070	500	10040	10	1	11141807	1512	12.61	0.90	12	0.06	1076.00	15152.00	40808	20230912	-66.75	12940	20240909	4.87	29450	-53.92	20240223	12940	4.87	20240909	42000	-67.69	20230912	12940	4.87	20240909	3.18	N	282880	500	55 억	197353	N	N	0	N	N
81	20240910	090948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13640	60	2	0.44	18557900	1365	5.01	13530	13710	13440	17650	9510	13580	13595.53	1.77	-919	14193	13886	13413	13106	12633	14040	13260	56	4070	500	10040	10	1	11141807	1520	12.68	0.90	12	0.01	1076.00	15152.00	40808	20230912	-66.58	12940	20240909	5.41	29450	-53.68	20240223	12940	5.41	20240909	42000	-67.52	20230912	12940	5.41	20240909	3.18	N	282880	500	55 억	197353	N	N	0	N	N
82	20240909	160930	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13580	80	2	0.59	359271120	27068	69.81	13040	13720	12940	17550	9450	13500	13272.44	1.73	4706	14326	13912	13706	13292	13086	13810	13190	56	4050	500	9990	10	1	11141807	1513	12.62	0.90	12	0.24	1076.00	15152.00	40808	20230912	-66.72	12940	20240909	4.95	29450	-53.89	20240223	12940	4.95	20240909	42000	-67.67	20230912	12940	4.95	20240909	3.25	N	282880	500	55 억	192650	N	N	0	N	N
83	20240909	150941	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13550	50	2	0.37	351774980	26516	68.38	13040	13720	12940	17550	9450	13500	13266.08	1.73	4705	14326	13912	13706	13292	13086	13810	13190	56	4050	500	9990	10	1	11141807	1510	12.59	0.89	12	0.24	1076.00	15152.00	40808	20230912	-66.80	12940	20240909	4.71	29450	-53.99	20240223	12940	4.71	20240909	42000	-67.74	20230912	12940	4.71	20240909	3.25	N	282880	500	55 억	192650	N	N	0	N	N
84	20240909	140942	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13720	220	2	1.63	332983390	25133	64.82	13040	13720	12940	17550	9450	13500	13248.35	1.73	4594	14326	13912	13706	13292	13086	13810	13190	56	4050	500	9990	10	1	11141807	1529	12.75	0.91	12	0.23	1076.00	15152.00	40808	20230912	-66.38	12940	20240909	6.03	29450	-53.41	20240223	12940	6.03	20240909	42000	-67.33	20230912	12940	6.03	20240909	3.25	N	282880	500	55 억	192650	N	N	0	N	N
85	20240909	130939	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13600	100	2	0.74	299493770	22673	58.47	13040	13690	12940	17550	9450	13500	13208.63	1.73	3075	14326	13912	13706	13292	13086	13810	13190	56	4050	500	9990	10	1	11141807	1515	12.64	0.90	12	0.20	1076.00	15152.00	40808	20230912	-66.67	12940	20240909	5.10	29450	-53.82	20240223	12940	5.10	20240909	42000	-67.62	20230912	12940	5.10	20240909	3.25	N	282880	500	55 억	192650	N	N	0	N	N
86	20240909	120935	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13470	-30	5	-0.22	275327290	20896	53.89	13040	13550	12940	17550	9450	13500	13175.30	1.73	3357	14326	13912	13706	13292	13086	13810	13190	56	4050	500	9990	10	1	11141807	1501	12.52	0.89	12	0.19	1076.00	15152.00	40808	20230912	-66.99	12940	20240909	4.10	29450	-54.26	20240223	12940	4.10	20240909	42000	-67.93	20230912	12940	4.10	20240909	3.25	N	282880	500	55 억	192650	N	N	0	N	N
87	20240909	110936	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13240	-260	5	-1.93	227065560	17298	44.61	13040	13400	12940	17550	9450	13500	13125.61	1.73	391	14326	13912	13706	13292	13086	13810	13190	56	4050	500	9990	10	1	11141807	1475	12.30	0.87	12	0.16	1076.00	15152.00	40808	20230912	-67.56	12940	20240909	2.32	29450	-55.04	20240223	12940	2.32	20240909	42000	-68.48	20230912	12940	2.32	20240909	3.25	N	282880	500	55 억	192650	N	N	0	N	N
88	20240909	100937	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13200	-300	5	-2.22	200130470	15267	39.37	13040	13400	12940	17550	9450	13500	13107.41	1.73	-6	14326	13912	13706	13292	13086	13810	13190	56	4050	500	9990	10	1	11141807	1471	12.27	0.87	12	0.14	1076.00	15152.00	40808	20230912	-67.65	12940	20240909	2.01	29450	-55.18	20240223	12940	2.01	20240909	42000	-68.57	20230912	12940	2.01	20240909	3.25	N	282880	500	55 억	192650	N	N	0	N	N
89	20240909	090933	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13070	-430	5	-3.19	104376220	7998	20.63	13040	13400	12940	17550	9450	13500	13047.46	1.73	473	14326	13912	13706	13292	13086	13810	13190	56	4050	500	9990	10	1	11141807	1456	12.15	0.86	12	0.07	1076.00	15152.00	40808	20230912	-67.97	12940	20240909	1.00	29450	-55.62	20240223	12940	1.00	20240909	42000	-68.88	20230912	12940	1.00	20240909	3.25	N	282880	500	55 억	192650	N	N	0	N	N
90	20240906	160919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13500	-480	5	-3.43	522770300	38355	95.68	13980	14120	13500	18170	9790	13980	13629.80	1.83	-11263	14820	14400	14190	13770	13560	14295	13665	56	4190	500	10340	10	1	11141807	1504	12.55	0.89	12	0.34	1076.00	15152.00	40808	20230912	-66.92	13050	20240806	3.45	29450	-54.16	20240223	13050	3.45	20240806	42000	-67.86	20230912	13050	3.45	20240806	3.36	N	282880	500	55 억	203904	N	N	41	N	N
91	20240906	150934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13550	-430	5	-3.08	467231130	34243	85.42	13980	14120	13500	18170	9790	13980	13644.57	1.83	-10221	14820	14400	14190	13770	13560	14295	13665	56	4190	500	10340	10	1	11141807	1510	12.59	0.89	12	0.31	1076.00	15152.00	40808	20230912	-66.80	13050	20240806	3.83	29450	-53.99	20240223	13050	3.83	20240806	42000	-67.74	20230912	13050	3.83	20240806	3.36	N	282880	500	55 억	203904	N	N	41	N	N
92	20240906	140944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13660	-320	5	-2.29	376662820	27551	68.73	13980	14120	13520	18170	9790	13980	13671.48	1.83	-8661	14820	14400	14190	13770	13560	14295	13665	56	4190	500	10340	10	1	11141807	1522	12.70	0.90	12	0.25	1076.00	15152.00	40808	20230912	-66.53	13050	20240806	4.67	29450	-53.62	20240223	13050	4.67	20240806	42000	-67.48	20230912	13050	4.67	20240806	3.36	N	282880	500	55 억	203904	N	N	41	N	N
93	20240906	130936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13560	-420	5	-3.00	346167760	25305	63.13	13980	14120	13520	18170	9790	13980	13679.82	1.83	-7632	14820	14400	14190	13770	13560	14295	13665	56	4190	500	10340	10	1	11141807	1511	12.60	0.89	12	0.23	1076.00	15152.00	40808	20230912	-66.77	13050	20240806	3.91	29450	-53.96	20240223	13050	3.91	20240806	42000	-67.71	20230912	13050	3.91	20240806	3.36	N	282880	500	55 억	203904	N	N	41	N	N
94	20240906	120935	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13550	-430	5	-3.08	325304780	23768	59.29	13980	14120	13520	18170	9790	13980	13686.67	1.83	-7086	14820	14400	14190	13770	13560	14295	13665	56	4190	500	10340	10	1	11141807	1510	12.59	0.89	12	0.21	1076.00	15152.00	40808	20230912	-66.80	13050	20240806	3.83	29450	-53.99	20240223	13050	3.83	20240806	42000	-67.74	20230912	13050	3.83	20240806	3.36	N	282880	500	55 억	203904	N	N	41	N	N
95	20240906	110938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	-380	5	-2.72	271488100	19798	49.39	13980	14120	13530	18170	9790	13980	13712.91	1.83	-5618	14820	14400	14190	13770	13560	14295	13665	56	4190	500	10340	10	1	11141807	1515	12.64	0.90	12	0.18	1076.00	15152.00	40808	20230912	-66.67	13050	20240806	4.21	29450	-53.82	20240223	13050	4.21	20240806	42000	-67.62	20230912	13050	4.21	20240806	3.36	N	282880	500	55 억	203904	N	N	41	N	N
96	20240906	100932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13540	-440	5	-3.15	220777570	16070	40.09	13980	14120	13540	18170	9790	13980	13738.49	1.83	-5758	14820	14400	14190	13770	13560	14295	13665	56	4190	500	10340	10	1	11141807	1509	12.58	0.89	12	0.14	1076.00	15152.00	40808	20230912	-66.82	13050	20240806	3.75	29450	-54.02	20240223	13050	3.75	20240806	42000	-67.76	20230912	13050	3.75	20240806	3.36	N	282880	500	55 억	203904	N	N	41	N	N
97	20240906	090934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13990	10	2	0.07	31967630	2286	5.70	13980	14120	13980	18170	9790	13980	13984.09	1.83	401	14820	14400	14190	13770	13560	14295	13665	56	4190	500	10340	10	1	11141807	1559	13.00	0.92	12	0.02	1076.00	15152.00	40808	20230912	-65.72	13050	20240806	7.20	29450	-52.50	20240223	13050	7.20	20240806	42000	-66.69	20230912	13050	7.20	20240806	3.36	N	282880	500	55 억	203904	N	N	41	N	N
98	20240905	160918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13980	-440	5	-3.05	566457810	39904	56.12	14440	14610	13980	18740	10100	14420	14199.78	1.90	-7720	15260	14840	14630	14210	14000	14735	14105	56	4320	500	10670	10	1	11141807	1558	12.99	0.92	12	0.36	1076.00	15152.00	40808	20230912	-65.74	13050	20240806	7.13	29450	-52.53	20240223	13050	7.13	20240806	42000	-66.71	20230912	13050	7.13	20240806	3.38	N	282880	500	55 억	211626	N	N	41	N	N
99	20240905	150935	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14140	-280	5	-1.94	519693430	36569	51.43	14440	14610	14000	18740	10100	14420	14211.31	1.90	-6889	15260	14840	14630	14210	14000	14735	14105	56	4320	500	10670	10	1	11141807	1575	13.14	0.93	12	0.33	1076.00	15152.00	40808	20230912	-65.35	13050	20240806	8.35	29450	-51.99	20240223	13050	8.35	20240806	42000	-66.33	20230912	13050	8.35	20240806	3.38	N	282880	500	55 억	211626	N	N	3	N	N
100	20240905	140929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14030	-390	5	-2.70	476007370	33461	47.06	14440	14610	14000	18740	10100	14420	14225.74	1.90	-5590	15260	14840	14630	14210	14000	14735	14105	56	4320	500	10670	10	1	11141807	1563	13.04	0.93	12	0.30	1076.00	15152.00	40808	20230912	-65.62	13050	20240806	7.51	29450	-52.36	20240223	13050	7.51	20240806	42000	-66.60	20230912	13050	7.51	20240806	3.38	N	282880	500	55 억	211626	N	N	3	N	N
101	20240905	130930	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14040	-380	5	-2.64	322458480	22520	31.67	14440	14610	14010	18740	10100	14420	14318.76	1.90	-9098	15260	14840	14630	14210	14000	14735	14105	56	4320	500	10670	10	1	11141807	1564	13.05	0.93	12	0.20	1076.00	15152.00	40808	20230912	-65.59	13050	20240806	7.59	29450	-52.33	20240223	13050	7.59	20240806	42000	-66.57	20230912	13050	7.59	20240806	3.38	N	282880	500	55 억	211626	N	N	3	N	N
102	20240905	120930	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14230	-190	5	-1.32	196330930	13595	19.12	14440	14610	14210	18740	10100	14420	14441.41	1.90	-4329	15260	14840	14630	14210	14000	14735	14105	56	4320	500	10670	10	1	11141807	1585	13.22	0.94	12	0.12	1076.00	15152.00	40808	20230912	-65.13	13050	20240806	9.04	29450	-51.68	20240223	13050	9.04	20240806	42000	-66.12	20230912	13050	9.04	20240806	3.38	N	282880	500	55 억	211626	N	N	3	N	N
103	20240905	110926	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	-170	5	-1.18	168301300	11627	16.35	14440	14610	14250	18740	10100	14420	14475.04	1.90	-3093	15260	14840	14630	14210	14000	14735	14105	56	4320	500	10670	10	1	11141807	1588	13.24	0.94	12	0.10	1076.00	15152.00	40808	20230912	-65.08	13050	20240806	9.20	29450	-51.61	20240223	13050	9.20	20240806	42000	-66.07	20230912	13050	9.20	20240806	3.38	N	282880	500	55 억	211626	N	N	3	N	N
104	20240905	100927	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14530	110	2	0.76	95476810	6566	9.24	14440	14610	14440	18740	10100	14420	14541.09	1.90	-424	15260	14840	14630	14210	14000	14735	14105	56	4320	500	10670	10	1	11141807	1619	13.50	0.96	12	0.06	1076.00	15152.00	40808	20230912	-64.39	13050	20240806	11.34	29450	-50.66	20240223	13050	11.34	20240806	42000	-65.40	20230912	13050	11.34	20240806	3.38	N	282880	500	55 억	211626	N	N	3	N	N
105	20240905	090934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14470	50	2	0.35	16163510	1114	1.57	14440	14610	14440	18740	10100	14420	14509.43	1.90	-495	15260	14840	14630	14210	14000	14735	14105	56	4320	500	10670	10	1	11141807	1612	13.45	0.95	12	0.01	1076.00	15152.00	40808	20230912	-64.54	13050	20240806	10.88	29450	-50.87	20240223	13050	10.88	20240806	42000	-65.55	20230912	13050	10.88	20240806	3.38	N	282880	500	55 억	211626	N	N	3	N	N
106	20240904	160909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14420	-790	5	-5.19	1037348210	70847	192.83	14800	15050	14420	19770	10650	15210	14642.64	2.11	-23472	15963	15586	15363	14986	14763	15475	14875	56	4560	500	11250	10	1	11141807	1607	13.40	0.95	12	0.64	1076.00	15152.00	40808	20230912	-64.66	13050	20240806	10.50	29450	-51.04	20240223	13050	10.50	20240806	42000	-65.67	20230912	13050	10.50	20240806	3.40	N	282880	500	55 억	235048	N	N	3	N	N
107	20240904	150917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14510	-700	5	-4.60	983725510	67138	182.73	14800	15050	14450	19770	10650	15210	14652.29	2.11	-22247	15963	15586	15363	14986	14763	15475	14875	56	4560	500	11250	10	1	11141807	1617	13.49	0.96	12	0.60	1076.00	15152.00	40808	20230912	-64.44	13050	20240806	11.19	29450	-50.73	20240223	13050	11.19	20240806	42000	-65.45	20230912	13050	11.19	20240806	3.40	N	282880	500	55 억	235048	N	N	0	N	N
108	20240904	140921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14510	-700	5	-4.60	882256270	60144	163.70	14800	15050	14500	19770	10650	15210	14669.07	2.11	-20020	15963	15586	15363	14986	14763	15475	14875	56	4560	500	11250	10	1	11141807	1617	13.49	0.96	12	0.54	1076.00	15152.00	40808	20230912	-64.44	13050	20240806	11.19	29450	-50.73	20240223	13050	11.19	20240806	42000	-65.45	20230912	13050	11.19	20240806	3.40	N	282880	500	55 억	235048	N	N	0	N	N
109	20240904	130919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14560	-650	5	-4.27	822824590	56051	152.56	14800	15050	14500	19770	10650	15210	14679.93	2.11	-16865	15963	15586	15363	14986	14763	15475	14875	56	4560	500	11250	10	1	11141807	1622	13.53	0.96	12	0.50	1076.00	15152.00	40808	20230912	-64.32	13050	20240806	11.57	29450	-50.56	20240223	13050	11.57	20240806	42000	-65.33	20230912	13050	11.57	20240806	3.40	N	282880	500	55 억	235048	N	N	0	N	N
110	20240904	120916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14610	-600	5	-3.94	669131990	45497	123.83	14800	15050	14600	19770	10650	15210	14707.17	2.11	-8847	15963	15586	15363	14986	14763	15475	14875	56	4560	500	11250	10	1	11141807	1628	13.58	0.96	12	0.41	1076.00	15152.00	40808	20230912	-64.20	13050	20240806	11.95	29450	-50.39	20240223	13050	11.95	20240806	42000	-65.21	20230912	13050	11.95	20240806	3.40	N	282880	500	55 억	235048	N	N	0	N	N
111	20240904	110912	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14700	-510	5	-3.35	514913150	34963	95.16	14800	15050	14600	19770	10650	15210	14727.37	2.11	-4905	15963	15586	15363	14986	14763	15475	14875	56	4560	500	11250	10	1	11141807	1638	13.66	0.97	12	0.31	1076.00	15152.00	40808	20230912	-63.98	13050	20240806	12.64	29450	-50.08	20240223	13050	12.64	20240806	42000	-65.00	20230912	13050	12.64	20240806	3.40	N	282880	500	55 억	235048	N	N	0	N	N
112	20240904	100915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14700	-510	5	-3.35	427255760	28984	78.89	14800	15050	14600	19770	10650	15210	14741.09	2.11	-3078	15963	15586	15363	14986	14763	15475	14875	56	4560	500	11250	10	1	11141807	1638	13.66	0.97	12	0.26	1076.00	15152.00	40808	20230912	-63.98	13050	20240806	12.64	29450	-50.08	20240223	13050	12.64	20240806	42000	-65.00	20230912	13050	12.64	20240806	3.40	N	282880	500	55 억	235048	N	N	0	N	N
113	20240904	090920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14970	-240	5	-1.58	120275320	8117	22.09	14800	15050	14600	19770	10650	15210	14817.71	2.11	-572	15963	15586	15363	14986	14763	15475	14875	56	4560	500	11250	10	1	11141807	1668	13.91	0.99	12	0.07	1076.00	15152.00	40808	20230912	-63.32	13050	20240806	14.71	29450	-49.17	20240223	13050	14.71	20240806	42000	-64.36	20230912	13050	14.71	20240806	3.40	N	282880	500	55 억	235048	N	N	0	N	N
114	20240903	160903	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15210	-180	5	-1.17	564079960	36690	56.79	15550	15740	15140	20000	10780	15390	15374.22	2.20	-9883	15936	15662	15346	15072	14756	15800	15210	56	4610	500	11380	10	1	11141807	1695	14.14	1.00	12	0.33	1076.00	15152.00	40808	20230912	-62.73	13050	20240806	16.55	29450	-48.35	20240223	13050	16.55	20240806	42000	-63.79	20230912	13050	16.55	20240806	3.41	N	282880	500	55 억	244823	N	N	87	N	N
115	20240903	150911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15220	-170	5	-1.10	518587060	33695	52.16	15550	15740	15140	20000	10780	15390	15390.62	2.20	-9333	15936	15662	15346	15072	14756	15800	15210	56	4610	500	11380	10	1	11141807	1696	14.14	1.00	12	0.30	1076.00	15152.00	40808	20230912	-62.70	13050	20240806	16.63	29450	-48.32	20240223	13050	16.63	20240806	42000	-63.76	20230912	13050	16.63	20240806	3.41	N	282880	500	55 억	244823	N	N	87	N	N
116	20240903	140912	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15210	-180	5	-1.17	474571920	30797	47.67	15550	15740	15140	20000	10780	15390	15409.68	2.20	-8876	15936	15662	15346	15072	14756	15800	15210	56	4610	500	11380	10	1	11141807	1695	14.14	1.00	12	0.28	1076.00	15152.00	40808	20230912	-62.73	13050	20240806	16.55	29450	-48.35	20240223	13050	16.55	20240806	42000	-63.79	20230912	13050	16.55	20240806	3.41	N	282880	500	55 억	244823	N	N	87	N	N
117	20240903	130913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15260	-130	5	-0.84	413801830	26794	41.48	15550	15740	15150	20000	10780	15390	15443.82	2.20	-9278	15936	15662	15346	15072	14756	15800	15210	56	4610	500	11380	10	1	11141807	1700	14.18	1.01	12	0.24	1076.00	15152.00	40808	20230912	-62.61	13050	20240806	16.93	29450	-48.18	20240223	13050	16.93	20240806	42000	-63.67	20230912	13050	16.93	20240806	3.41	N	282880	500	55 억	244823	N	N	87	N	N
118	20240903	120900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15290	-100	5	-0.65	373912780	24170	37.41	15550	15740	15290	20000	10780	15390	15470.12	2.20	-8426	15936	15662	15346	15072	14756	15800	15210	56	4610	500	11380	10	1	11141807	1704	14.21	1.01	12	0.22	1076.00	15152.00	40808	20230912	-62.53	13050	20240806	17.16	29450	-48.08	20240223	13050	17.16	20240806	42000	-63.60	20230912	13050	17.16	20240806	3.41	N	282880	500	55 억	244823	N	N	87	N	N
119	20240903	110900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15350	-40	5	-0.26	313395650	20221	31.30	15550	15740	15320	20000	10780	15390	15498.52	2.20	-6171	15936	15662	15346	15072	14756	15800	15210	56	4610	500	11380	10	1	11141807	1710	14.27	1.01	12	0.18	1076.00	15152.00	40808	20230912	-62.38	13050	20240806	17.62	29450	-47.88	20240223	13050	17.62	20240806	42000	-63.45	20230912	13050	17.62	20240806	3.41	N	282880	500	55 억	244823	N	N	87	N	N
120	20240903	100859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15480	90	2	0.58	224571440	14443	22.36	15550	15740	15410	20000	10780	15390	15548.81	2.20	-4590	15936	15662	15346	15072	14756	15800	15210	56	4610	500	11380	10	1	11141807	1725	14.39	1.02	12	0.13	1076.00	15152.00	40808	20230912	-62.07	13050	20240806	18.62	29450	-47.44	20240223	13050	18.62	20240806	42000	-63.14	20230912	13050	18.62	20240806	3.41	N	282880	500	55 억	244823	N	N	87	N	N
121	20240903	090902	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15690	300	2	1.95	62853490	4021	6.22	15550	15740	15550	20000	10780	15390	15631.31	2.20	-1162	15936	15662	15346	15072	14756	15800	15210	56	4610	500	11380	10	1	11141807	1748	14.58	1.04	12	0.04	1076.00	15152.00	40808	20230912	-61.55	13050	20240806	20.23	29450	-46.72	20240223	13050	20.23	20240806	42000	-62.64	20230912	13050	20.23	20240806	3.41	N	282880	500	55 억	244823	N	N	87	N	N
122	20240902	160853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15390	340	2	2.26	989427580	64180	38.23	15030	15620	15030	19560	10540	15050	15416.49	2.11	9363	17323	16186	15453	14316	13583	15820	13950	56	4510	500	11130	10	1	11141807	1715	14.30	1.02	12	0.58	1076.00	15152.00	40808	20230912	-62.29	13050	20240806	17.93	29450	-47.74	20240223	13050	17.93	20240806	42000	-63.36	20230912	13050	17.93	20240806	3.45	N	282880	500	55 억	235421	N	N	87	N	N
123	20240902	150906	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15470	420	2	2.79	963051100	62469	37.21	15030	15620	15030	19560	10540	15050	15416.46	2.11	9311	17323	16186	15453	14316	13583	15820	13950	56	4510	500	11130	10	1	11141807	1724	14.38	1.02	12	0.56	1076.00	15152.00	40808	20230912	-62.09	13050	20240806	18.54	29450	-47.47	20240223	13050	18.54	20240806	42000	-63.17	20230912	13050	18.54	20240806	3.45	N	282880	500	55 억	235421	N	N	18	N	N
124	20240902	140904	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15420	370	2	2.46	908195460	58902	35.09	15030	15620	15030	19560	10540	15050	15418.75	2.11	9981	17323	16186	15453	14316	13583	15820	13950	56	4510	500	11130	10	1	11141807	1718	14.33	1.02	12	0.53	1076.00	15152.00	40808	20230912	-62.21	13050	20240806	18.16	29450	-47.64	20240223	13050	18.16	20240806	42000	-63.29	20230912	13050	18.16	20240806	3.45	N	282880	500	55 억	235421	N	N	18	N	N
125	20240902	130900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15520	470	2	3.12	846940610	54940	32.73	15030	15620	15030	19560	10540	15050	15415.74	2.11	9251	17323	16186	15453	14316	13583	15820	13950	56	4510	500	11130	10	1	11141807	1729	14.42	1.02	12	0.49	1076.00	15152.00	40808	20230912	-61.97	13050	20240806	18.93	29450	-47.30	20240223	13050	18.93	20240806	42000	-63.05	20230912	13050	18.93	20240806	3.45	N	282880	500	55 억	235421	N	N	18	N	N
126	20240902	120904	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15420	370	2	2.46	792041080	51390	30.61	15030	15620	15030	19560	10540	15050	15412.36	2.11	8420	17323	16186	15453	14316	13583	15820	13950	56	4510	500	11130	10	1	11141807	1718	14.33	1.02	12	0.46	1076.00	15152.00	40808	20230912	-62.21	13050	20240806	18.16	29450	-47.64	20240223	13050	18.16	20240806	42000	-63.29	20230912	13050	18.16	20240806	3.45	N	282880	500	55 억	235421	N	N	18	N	N
127	20240902	110854	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15400	350	2	2.33	727261860	47186	28.11	15030	15620	15030	19560	10540	15050	15412.66	2.11	8403	17323	16186	15453	14316	13583	15820	13950	56	4510	500	11130	10	1	11141807	1716	14.31	1.02	12	0.42	1076.00	15152.00	40808	20230912	-62.26	13050	20240806	18.01	29450	-47.71	20240223	13050	18.01	20240806	42000	-63.33	20230912	13050	18.01	20240806	3.45	N	282880	500	55 억	235421	N	N	18	N	N
128	20240902	100854	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15320	270	2	1.79	627472880	40721	24.26	15030	15620	15030	19560	10540	15050	15409.07	2.11	7175	17323	16186	15453	14316	13583	15820	13950	56	4510	500	11130	10	1	11141807	1707	14.24	1.01	12	0.37	1076.00	15152.00	40808	20230912	-62.46	13050	20240806	17.39	29450	-47.98	20240223	13050	17.39	20240806	42000	-63.52	20230912	13050	17.39	20240806	3.45	N	282880	500	55 억	235421	N	N	18	N	N
129	20240902	090849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15510	460	2	3.06	162676940	10653	6.35	15030	15580	15030	19560	10540	15050	15270.53	2.11	5929	17323	16186	15453	14316	13583	15820	13950	56	4510	500	11130	10	1	11141807	1728	14.41	1.02	12	0.10	1076.00	15152.00	40808	20230912	-61.99	13050	20240806	18.85	29450	-47.33	20240223	13050	18.85	20240806	42000	-63.07	20230912	13050	18.85	20240806	3.45	N	282880	500	55 억	235421	N	N	18	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History