KissMeData/290670/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17710	-460	5	-2.53	553762950	30477	140.06	18210	18580	17710	23600	12720	18170	18170.17	1.10	-10333	18570	18370	18030	17830	17490	18200	17660	39	5430	500	12710	10	1	7857660	1392	-16.96	1.71	12	0.39	-1044.00	10340.00	39100	20230919	-54.71	15210	20240806	16.44	33200	-46.66	20240308	15210	16.44	20240806	38250	-53.70	20231108	15210	16.44	20240806	3.33	N	290670	500	39 억	86150	N	N	N	N
3	20240930	151140	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17770	-400	5	-2.20	501708060	27547	126.59	18210	18580	17770	23600	12720	18170	18212.80	1.10	-9822	18570	18370	18030	17830	17490	18200	17660	39	5430	500	12710	10	1	7857660	1396	-17.02	1.72	12	0.35	-1044.00	10340.00	39100	20230919	-54.55	15210	20240806	16.83	33200	-46.48	20240308	15210	16.83	20240806	38250	-53.54	20231108	15210	16.83	20240806	3.33	N	290670	500	39 억	86150	N	N	N	N
4	20240930	141141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17910	-260	5	-1.43	442143350	24209	111.25	18210	18580	17900	23600	12720	18170	18263.59	1.10	-9444	18570	18370	18030	17830	17490	18200	17660	39	5430	500	12710	10	1	7857660	1407	-17.16	1.73	12	0.31	-1044.00	10340.00	39100	20230919	-54.19	15210	20240806	17.75	33200	-46.05	20240308	15210	17.75	20240806	38250	-53.18	20231108	15210	17.75	20240806	3.33	N	290670	500	39 억	86150	N	N	N	N
5	20240930	131133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18050	-120	5	-0.66	386502350	21112	97.02	18210	18580	17970	23600	12720	18170	18307.24	1.10	-7784	18570	18370	18030	17830	17490	18200	17660	39	5430	500	12710	10	1	7857660	1418	-17.29	1.75	12	0.27	-1044.00	10340.00	39100	20230919	-53.84	15210	20240806	18.67	33200	-45.63	20240308	15210	18.67	20240806	38250	-52.81	20231108	15210	18.67	20240806	3.33	N	290670	500	39 억	86150	N	N	N	N
6	20240930	121130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	-40	5	-0.22	377636040	20624	94.78	18210	18580	17970	23600	12720	18170	18310.51	1.10	-7603	18570	18370	18030	17830	17490	18200	17660	39	5430	500	12710	10	1	7857660	1425	-17.37	1.75	12	0.26	-1044.00	10340.00	39100	20230919	-53.63	15210	20240806	19.20	33200	-45.39	20240308	15210	19.20	20240806	38250	-52.60	20231108	15210	19.20	20240806	3.33	N	290670	500	39 억	86150	N	N	N	N
7	20240930	111127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17970	-200	5	-1.10	367387180	20056	92.17	18210	18580	17970	23600	12720	18170	18318.07	1.10	-7967	18570	18370	18030	17830	17490	18200	17660	39	5430	500	12710	10	1	7857660	1412	-17.21	1.74	12	0.26	-1044.00	10340.00	39100	20230919	-54.04	15210	20240806	18.15	33200	-45.87	20240308	15210	18.15	20240806	38250	-53.02	20231108	15210	18.15	20240806	3.33	N	290670	500	39 억	86150	N	N	N	N
8	20240930	101126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18420	250	2	1.38	291354300	15885	73.00	18210	18580	18100	23600	12720	18170	18341.47	1.10	-7030	18570	18370	18030	17830	17490	18200	17660	39	5430	500	12710	10	1	7857660	1447	-17.64	1.78	12	0.20	-1044.00	10340.00	39100	20230919	-52.89	15210	20240806	21.10	33200	-44.52	20240308	15210	21.10	20240806	38250	-51.84	20231108	15210	21.10	20240806	3.33	N	290670	500	39 억	86150	N	N	N	N
9	20240930	091038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18170	0	3	0.00	30709150	1688	7.76	18210	18250	18100	23600	12720	18170	18192.62	1.10	-469	18570	18370	18030	17830	17490	18200	17660	39	5430	500	12710	10	1	7857660	1428	-17.40	1.76	12	0.02	-1044.00	10340.00	39100	20230919	-53.53	15210	20240806	19.46	33200	-45.27	20240308	15210	19.46	20240806	38250	-52.50	20231108	15210	19.46	20240806	3.33	N	290670	500	39 억	86150	N	N	N	N
10	20240927	161134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18170	-10	5	-0.06	385548260	21363	83.64	18180	18230	17690	23600	12730	18180	18047.46	1.07	1772	18520	18350	18010	17840	17500	18435	17925	39	5420	500	12720	10	1	7857660	1428	-17.40	1.76	12	0.27	-1044.00	10340.00	39550	20230918	-54.06	15210	20240806	19.46	33200	-45.27	20240308	15210	19.46	20240806	38250	-52.50	20231108	15210	19.46	20240806	3.34	N	290670	500	39 억	84257	N	N	N	N
11	20240927	151138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18110	-70	5	-0.39	372674010	20654	80.87	18180	18230	17690	23600	12730	18180	18043.67	1.07	1792	18520	18350	18010	17840	17500	18435	17925	39	5420	500	12720	10	1	7857660	1423	-17.35	1.75	12	0.26	-1044.00	10340.00	39550	20230918	-54.21	15210	20240806	19.07	33200	-45.45	20240308	15210	19.07	20240806	38250	-52.65	20231108	15210	19.07	20240806	3.34	N	290670	500	39 억	84257	N	N	N	N
12	20240927	141147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18090	-90	5	-0.50	301244380	16689	65.34	18180	18230	17690	23600	12730	18180	18050.48	1.07	479	18520	18350	18010	17840	17500	18435	17925	39	5420	500	12720	10	1	7857660	1421	-17.33	1.75	12	0.21	-1044.00	10340.00	39550	20230918	-54.26	15210	20240806	18.93	33200	-45.51	20240308	15210	18.93	20240806	38250	-52.71	20231108	15210	18.93	20240806	3.34	N	290670	500	39 억	84257	N	N	N	N
13	20240927	131131	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18120	-60	5	-0.33	259251620	14362	56.23	18180	18230	17690	23600	12730	18180	18051.22	1.07	-46	18520	18350	18010	17840	17500	18435	17925	39	5420	500	12720	10	1	7857660	1424	-17.36	1.75	12	0.18	-1044.00	10340.00	39550	20230918	-54.18	15210	20240806	19.13	33200	-45.42	20240308	15210	19.13	20240806	38250	-52.63	20231108	15210	19.13	20240806	3.34	N	290670	500	39 억	84257	N	N	N	N
14	20240927	121130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18140	-40	5	-0.22	250177830	13860	54.27	18180	18230	17690	23600	12730	18180	18050.35	1.07	-238	18520	18350	18010	17840	17500	18435	17925	39	5420	500	12720	10	1	7857660	1425	-17.38	1.75	12	0.18	-1044.00	10340.00	39550	20230918	-54.13	15210	20240806	19.26	33200	-45.36	20240308	15210	19.26	20240806	38250	-52.58	20231108	15210	19.26	20240806	3.34	N	290670	500	39 억	84257	N	N	N	N
15	20240927	111134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18050	-130	5	-0.72	232072520	12859	50.35	18180	18230	17690	23600	12730	18180	18047.48	1.07	-238	18520	18350	18010	17840	17500	18435	17925	39	5420	500	12720	10	1	7857660	1418	-17.29	1.75	12	0.16	-1044.00	10340.00	39550	20230918	-54.36	15210	20240806	18.67	33200	-45.63	20240308	15210	18.67	20240806	38250	-52.81	20231108	15210	18.67	20240806	3.34	N	290670	500	39 억	84257	N	N	N	N
16	20240927	101133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17990	-190	5	-1.05	127654840	7061	27.65	18180	18230	17690	23600	12730	18180	18078.86	1.07	1028	18520	18350	18010	17840	17500	18435	17925	39	5420	500	12720	10	1	7857660	1414	-17.23	1.74	12	0.09	-1044.00	10340.00	39550	20230918	-54.51	15210	20240806	18.28	33200	-45.81	20240308	15210	18.28	20240806	38250	-52.97	20231108	15210	18.28	20240806	3.34	N	290670	500	39 억	84257	N	N	N	N
17	20240927	091135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17990	-190	5	-1.05	17856240	991	3.88	18180	18200	17690	23600	12730	18180	18018.41	1.07	-24	18520	18350	18010	17840	17500	18435	17925	39	5420	500	12720	10	1	7857660	1414	-17.23	1.74	12	0.01	-1044.00	10340.00	39550	20230918	-54.51	15210	20240806	18.28	33200	-45.81	20240308	15210	18.28	20240806	38250	-52.97	20231108	15210	18.28	20240806	3.34	N	290670	500	39 억	84257	N	N	N	N
18	20240926	161115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18180	470	2	2.65	455211140	25390	82.49	18000	18180	17670	23000	12400	17710	17928.54	0.93	11412	18176	17942	17786	17552	17396	17865	17475	39	5290	500	12390	10	1	7857660	1429	-17.41	1.76	12	0.32	-1044.00	10340.00	39700	20230915	-54.21	15210	20240806	19.53	33200	-45.24	20240308	15210	19.53	20240806	38250	-52.47	20231108	15210	19.53	20240806	3.32	N	290670	500	39 억	72845	N	N	N	N
19	20240926	151121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18100	390	2	2.20	442659590	24699	80.24	18000	18170	17670	23000	12400	17710	17922.17	0.93	11280	18176	17942	17786	17552	17396	17865	17475	39	5290	500	12390	10	1	7857660	1422	-17.34	1.75	12	0.31	-1044.00	10340.00	39700	20230915	-54.41	15210	20240806	19.00	33200	-45.48	20240308	15210	19.00	20240806	38250	-52.68	20231108	15210	19.00	20240806	3.32	N	290670	500	39 억	72845	N	N	N	N
20	20240926	141127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18120	410	2	2.32	362874290	20302	65.96	18000	18140	17670	23000	12400	17710	17873.82	0.93	10063	18176	17942	17786	17552	17396	17865	17475	39	5290	500	12390	10	1	7857660	1424	-17.36	1.75	12	0.26	-1044.00	10340.00	39700	20230915	-54.36	15210	20240806	19.13	33200	-45.42	20240308	15210	19.13	20240806	38250	-52.63	20231108	15210	19.13	20240806	3.32	N	290670	500	39 억	72845	N	N	N	N
21	20240926	131124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17930	220	2	1.24	181669150	10223	33.21	18000	18000	17670	23000	12400	17710	17770.63	0.93	1737	18176	17942	17786	17552	17396	17865	17475	39	5290	500	12390	10	1	7857660	1409	-17.17	1.73	12	0.13	-1044.00	10340.00	39700	20230915	-54.84	15210	20240806	17.88	33200	-45.99	20240308	15210	17.88	20240806	38250	-53.12	20231108	15210	17.88	20240806	3.32	N	290670	500	39 억	72845	N	N	N	N
22	20240926	121127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17790	80	2	0.45	152388400	8584	27.89	18000	18000	17670	23000	12400	17710	17752.61	0.93	1357	18176	17942	17786	17552	17396	17865	17475	39	5290	500	12390	10	1	7857660	1398	-17.04	1.72	12	0.11	-1044.00	10340.00	39700	20230915	-55.19	15210	20240806	16.96	33200	-46.42	20240308	15210	16.96	20240806	38250	-53.49	20231108	15210	16.96	20240806	3.32	N	290670	500	39 억	72845	N	N	N	N
23	20240926	111126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17780	70	2	0.40	131674540	7421	24.11	18000	18000	17670	23000	12400	17710	17743.50	0.93	1140	18176	17942	17786	17552	17396	17865	17475	39	5290	500	12390	10	1	7857660	1397	-17.03	1.72	12	0.09	-1044.00	10340.00	39700	20230915	-55.21	15210	20240806	16.90	33200	-46.45	20240308	15210	16.90	20240806	38250	-53.52	20231108	15210	16.90	20240806	3.32	N	290670	500	39 억	72845	N	N	N	N
24	20240926	101130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17780	70	2	0.40	108703600	6133	19.92	18000	18000	17670	23000	12400	17710	17724.38	0.93	807	18176	17942	17786	17552	17396	17865	17475	39	5290	500	12390	10	1	7857660	1397	-17.03	1.72	12	0.08	-1044.00	10340.00	39700	20230915	-55.21	15210	20240806	16.90	33200	-46.45	20240308	15210	16.90	20240806	38250	-53.52	20231108	15210	16.90	20240806	3.32	N	290670	500	39 억	72845	N	N	N	N
25	20240926	091125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17740	30	2	0.17	33437910	1884	6.12	18000	18000	17700	23000	12400	17710	17748.36	0.93	466	18176	17942	17786	17552	17396	17865	17475	39	5290	500	12390	10	1	7857660	1394	-16.99	1.72	12	0.02	-1044.00	10340.00	39700	20230915	-55.31	15210	20240806	16.63	33200	-46.57	20240308	15210	16.63	20240806	38250	-53.62	20231108	15210	16.63	20240806	3.32	N	290670	500	39 억	72845	N	N	N	N
26	20240925	161111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17710	-70	5	-0.39	546217190	30586	76.70	17770	18020	17630	23100	12450	17780	17858.79	0.91	878	18500	18140	17570	17210	16640	18320	17390	39	5320	500	12440	10	1	7857660	1392	-16.96	1.71	12	0.39	-1044.00	10340.00	39700	20230915	-55.39	15210	20240806	16.44	33200	-46.66	20240308	15210	16.44	20240806	38250	-53.70	20231108	15210	16.44	20240806	3.34	N	290670	500	39 억	71763	N	N	N	N
27	20240925	151122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17740	-40	5	-0.22	510200650	28554	71.60	17770	18020	17630	23100	12450	17780	17867.92	0.91	1121	18500	18140	17570	17210	16640	18320	17390	39	5320	500	12440	10	1	7857660	1394	-16.99	1.72	12	0.36	-1044.00	10340.00	39700	20230915	-55.31	15210	20240806	16.63	33200	-46.57	20240308	15210	16.63	20240806	38250	-53.62	20231108	15210	16.63	20240806	3.34	N	290670	500	39 억	71763	N	N	N	N
28	20240925	141124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17910	130	2	0.73	420453990	23523	58.99	17770	18020	17630	23100	12450	17780	17874.17	0.91	3709	18500	18140	17570	17210	16640	18320	17390	39	5320	500	12440	10	1	7857660	1407	-17.16	1.73	12	0.30	-1044.00	10340.00	39700	20230915	-54.89	15210	20240806	17.75	33200	-46.05	20240308	15210	17.75	20240806	38250	-53.18	20231108	15210	17.75	20240806	3.34	N	290670	500	39 억	71763	N	N	N	N
29	20240925	131115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17980	200	2	1.12	346103580	19382	48.60	17770	17980	17630	23100	12450	17780	17856.96	0.91	4041	18500	18140	17570	17210	16640	18320	17390	39	5320	500	12440	10	1	7857660	1413	-17.22	1.74	12	0.25	-1044.00	10340.00	39700	20230915	-54.71	15210	20240806	18.21	33200	-45.84	20240308	15210	18.21	20240806	38250	-52.99	20231108	15210	18.21	20240806	3.34	N	290670	500	39 억	71763	N	N	N	N
30	20240925	121123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17900	120	2	0.67	297446180	16663	41.78	17770	17980	17630	23100	12450	17780	17850.70	0.91	2733	18500	18140	17570	17210	16640	18320	17390	39	5320	500	12440	10	1	7857660	1407	-17.15	1.73	12	0.21	-1044.00	10340.00	39700	20230915	-54.91	15210	20240806	17.69	33200	-46.08	20240308	15210	17.69	20240806	38250	-53.20	20231108	15210	17.69	20240806	3.34	N	290670	500	39 억	71763	N	N	N	N
31	20240925	111119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17930	150	2	0.84	238793500	13389	33.57	17770	17950	17630	23100	12450	17780	17835.05	0.91	1572	18500	18140	17570	17210	16640	18320	17390	39	5320	500	12440	10	1	7857660	1409	-17.17	1.73	12	0.17	-1044.00	10340.00	39700	20230915	-54.84	15210	20240806	17.88	33200	-45.99	20240308	15210	17.88	20240806	38250	-53.12	20231108	15210	17.88	20240806	3.34	N	290670	500	39 억	71763	N	N	N	N
32	20240925	101116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17790	10	2	0.06	191006390	10713	26.86	17770	17950	17630	23100	12450	17780	17829.40	0.91	980	18500	18140	17570	17210	16640	18320	17390	39	5320	500	12440	10	1	7857660	1398	-17.04	1.72	12	0.14	-1044.00	10340.00	39700	20230915	-55.19	15210	20240806	16.96	33200	-46.42	20240308	15210	16.96	20240806	38250	-53.49	20231108	15210	16.96	20240806	3.34	N	290670	500	39 억	71763	N	N	N	N
33	20240925	091127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17750	-30	5	-0.17	34174490	1928	4.83	17770	17780	17630	23100	12450	17780	17725.36	0.91	601	18500	18140	17570	17210	16640	18320	17390	39	5320	500	12440	10	1	7857660	1395	-17.00	1.72	12	0.02	-1044.00	10340.00	39700	20230915	-55.29	15210	20240806	16.70	33200	-46.54	20240308	15210	16.70	20240806	38250	-53.59	20231108	15210	16.70	20240806	3.34	N	290670	500	39 억	71763	N	N	N	N
34	20240924	161112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17780	780	2	4.59	696445180	39441	147.97	17000	17930	17000	22100	11900	17000	17659.19	0.82	7248	17720	17360	17020	16660	16320	17540	16840	39	5100	500	11900	10	1	7857660	1397	-17.03	1.72	12	0.50	-1044.00	10340.00	39700	20230915	-55.21	15210	20240806	16.90	33200	-46.45	20240308	15210	16.90	20240806	38250	-53.52	20231108	15210	16.90	20240806	3.31	N	290670	500	39 억	64541	N	N	N	N
35	20240924	151115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17770	770	2	4.53	655944290	37164	139.43	17000	17930	17000	22100	11900	17000	17651.59	0.82	6283	17720	17360	17020	16660	16320	17540	16840	39	5100	500	11900	10	1	7857660	1396	-17.02	1.72	12	0.47	-1044.00	10340.00	39700	20230915	-55.24	15210	20240806	16.83	33200	-46.48	20240308	15210	16.83	20240806	38250	-53.54	20231108	15210	16.83	20240806	3.31	N	290670	500	39 억	64541	N	N	N	N
36	20240924	141103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17630	630	2	3.71	547620330	31050	116.49	17000	17930	17000	22100	11900	17000	17638.60	0.82	4602	17720	17360	17020	16660	16320	17540	16840	39	5100	500	11900	10	1	7857660	1385	-16.89	1.71	12	0.40	-1044.00	10340.00	39700	20230915	-55.59	15210	20240806	15.91	33200	-46.90	20240308	15210	15.91	20240806	38250	-53.91	20231108	15210	15.91	20240806	3.31	N	290670	500	39 억	64541	N	N	N	N
37	20240924	131113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17530	530	2	3.12	522280880	29607	111.07	17000	17930	17000	22100	11900	17000	17642.43	0.82	4417	17720	17360	17020	16660	16320	17540	16840	39	5100	500	11900	10	1	7857660	1377	-16.79	1.70	12	0.38	-1044.00	10340.00	39700	20230915	-55.84	15210	20240806	15.25	33200	-47.20	20240308	15210	15.25	20240806	38250	-54.17	20231108	15210	15.25	20240806	3.31	N	290670	500	39 억	64541	N	N	N	N
38	20240924	121107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17580	580	2	3.41	492257750	27897	104.66	17000	17930	17000	22100	11900	17000	17647.66	0.82	4550	17720	17360	17020	16660	16320	17540	16840	39	5100	500	11900	10	1	7857660	1381	-16.84	1.70	12	0.36	-1044.00	10340.00	39700	20230915	-55.72	15210	20240806	15.58	33200	-47.05	20240308	15210	15.58	20240806	38250	-54.04	20231108	15210	15.58	20240806	3.31	N	290670	500	39 억	64541	N	N	N	N
39	20240924	111115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17500	500	2	2.94	470936910	26685	100.11	17000	17930	17000	22100	11900	17000	17650.22	0.82	4404	17720	17360	17020	16660	16320	17540	16840	39	5100	500	11900	10	1	7857660	1375	-16.76	1.69	12	0.34	-1044.00	10340.00	39700	20230915	-55.92	15210	20240806	15.06	33200	-47.29	20240308	15210	15.06	20240806	38250	-54.25	20231108	15210	15.06	20240806	3.31	N	290670	500	39 억	64541	N	N	N	N
40	20240924	101114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17740	740	2	4.35	381723270	21610	81.07	17000	17930	17000	22100	11900	17000	17667.00	0.82	5637	17720	17360	17020	16660	16320	17540	16840	39	5100	500	11900	10	1	7857660	1394	-16.99	1.72	12	0.28	-1044.00	10340.00	39700	20230915	-55.31	15210	20240806	16.63	33200	-46.57	20240308	15210	16.63	20240806	38250	-53.62	20231108	15210	16.63	20240806	3.31	N	290670	500	39 억	64541	N	N	N	N
41	20240924	091117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17380	380	2	2.24	40705750	2369	8.89	17000	17380	17000	22100	11900	17000	17189.97	0.82	1212	17720	17360	17020	16660	16320	17540	16840	39	5100	500	11900	10	1	7857660	1366	-16.65	1.68	12	0.03	-1044.00	10340.00	39700	20230915	-56.22	15210	20240806	14.27	33200	-47.65	20240308	15210	14.27	20240806	38250	-54.56	20231108	15210	14.27	20240806	3.31	N	290670	500	39 억	64541	N	N	N	N
42	20240923	161108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17000	-10	5	-0.06	452711460	26494	67.02	16800	17380	16680	22100	11910	17010	17087.87	0.78	3560	17603	17306	17153	16856	16703	17230	16780	39	5090	500	11900	10	1	7857660	1336	-16.28	1.64	12	0.34	-1044.00	10340.00	41500	20230912	-59.04	15210	20240806	11.77	33200	-48.80	20240308	15210	11.77	20240806	38250	-55.56	20231108	15210	11.77	20240806	3.41	N	290670	500	39 억	61055	N	N	N	N
43	20240923	151112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17040	30	2	0.18	392385770	22946	58.04	16800	17380	16680	22100	11910	17010	17101.01	0.78	3458	17603	17306	17153	16856	16703	17230	16780	39	5090	500	11900	10	1	7857660	1339	-16.32	1.65	12	0.29	-1044.00	10340.00	41500	20230912	-58.94	15210	20240806	12.03	33200	-48.67	20240308	15210	12.03	20240806	38250	-55.45	20231108	15210	12.03	20240806	3.41	N	290670	500	39 억	61055	N	N	N	N
44	20240923	141118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17110	100	2	0.59	329871510	19275	48.76	16800	17380	16680	22100	11910	17010	17114.79	0.78	3378	17603	17306	17153	16856	16703	17230	16780	39	5090	500	11900	10	1	7857660	1344	-16.39	1.65	12	0.25	-1044.00	10340.00	41500	20230912	-58.77	15210	20240806	12.49	33200	-48.46	20240308	15210	12.49	20240806	38250	-55.27	20231108	15210	12.49	20240806	3.41	N	290670	500	39 억	61055	N	N	N	N
45	20240923	131113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17110	100	2	0.59	318368040	18603	47.06	16800	17380	16680	22100	11910	17010	17114.66	0.78	3151	17603	17306	17153	16856	16703	17230	16780	39	5090	500	11900	10	1	7857660	1344	-16.39	1.65	12	0.24	-1044.00	10340.00	41500	20230912	-58.77	15210	20240806	12.49	33200	-48.46	20240308	15210	12.49	20240806	38250	-55.27	20231108	15210	12.49	20240806	3.41	N	290670	500	39 억	61055	N	N	N	N
46	20240923	121114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17160	150	2	0.88	297375250	17377	43.95	16800	17380	16680	22100	11910	17010	17114.07	0.78	2557	17603	17306	17153	16856	16703	17230	16780	39	5090	500	11900	10	1	7857660	1348	-16.44	1.66	12	0.22	-1044.00	10340.00	41500	20230912	-58.65	15210	20240806	12.82	33200	-48.31	20240308	15210	12.82	20240806	38250	-55.14	20231108	15210	12.82	20240806	3.41	N	290670	500	39 억	61055	N	N	N	N
47	20240923	111113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17300	290	2	1.70	227311420	13314	33.68	16800	17380	16680	22100	11910	17010	17073.85	0.78	4032	17603	17306	17153	16856	16703	17230	16780	39	5090	500	11900	10	1	7857660	1359	-16.57	1.67	12	0.17	-1044.00	10340.00	41500	20230912	-58.31	15210	20240806	13.74	33200	-47.89	20240308	15210	13.74	20240806	38250	-54.77	20231108	15210	13.74	20240806	3.41	N	290670	500	39 억	61055	N	N	N	N
48	20240923	101112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17370	360	2	2.12	171104110	10068	25.47	16800	17370	16680	22100	11910	17010	16994.61	0.78	2995	17603	17306	17153	16856	16703	17230	16780	39	5090	500	11900	10	1	7857660	1365	-16.64	1.68	12	0.13	-1044.00	10340.00	41500	20230912	-58.14	15210	20240806	14.20	33200	-47.68	20240308	15210	14.20	20240806	38250	-54.59	20231108	15210	14.20	20240806	3.41	N	290670	500	39 억	61055	N	N	N	N
49	20240923	091113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16700	-310	5	-1.82	56613840	3373	8.53	16800	17060	16700	22100	11910	17010	16773.70	0.78	402	17603	17306	17153	16856	16703	17230	16780	39	5090	500	11900	10	1	7857660	1312	-16.00	1.62	12	0.04	-1044.00	10340.00	41500	20230912	-59.76	15210	20240806	9.80	33200	-49.70	20240308	15210	9.80	20240806	38250	-56.34	20231108	15210	9.80	20240806	3.41	N	290670	500	39 억	61055	N	N	N	N
50	20240913	161017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17700	30	2	0.17	1709830790	95177	22.96	18000	18400	17680	22950	12370	17670	17966.17	0.85	-2943	19576	18622	18146	17192	16716	18385	16955	39	5280	500	12360	10	1	7857660	1391	-16.95	1.71	12	1.21	-1044.00	10340.00	43100	20230907	-58.93	15210	20240806	16.37	33200	-46.69	20240308	15210	16.37	20240806	39700	-55.42	20230915	15210	16.37	20240806	3.00	N	290670	500	39 억	66453	N	N	N	N
51	20240913	151027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17820	150	2	0.85	1638831460	91174	21.99	18000	18400	17680	22950	12370	17670	17976.23	0.85	-4609	19576	18622	18146	17192	16716	18385	16955	39	5280	500	12360	10	1	7857660	1400	-17.07	1.72	12	1.16	-1044.00	10340.00	43100	20230907	-58.65	15210	20240806	17.16	33200	-46.33	20240308	15210	17.16	20240806	39700	-55.11	20230915	15210	17.16	20240806	3.00	N	290670	500	39 억	66453	N	N	N	N
52	20240913	141028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17790	120	2	0.68	1506054760	83730	20.20	18000	18400	17680	22950	12370	17670	17988.69	0.85	-5670	19576	18622	18146	17192	16716	18385	16955	39	5280	500	12360	10	1	7857660	1398	-17.04	1.72	12	1.07	-1044.00	10340.00	43100	20230907	-58.72	15210	20240806	16.96	33200	-46.42	20240308	15210	16.96	20240806	39700	-55.19	20230915	15210	16.96	20240806	3.00	N	290670	500	39 억	66453	N	N	N	N
53	20240913	131022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17700	30	2	0.17	1444391390	80251	19.36	18000	18400	17680	22950	12370	17670	18000.21	0.85	-6480	19576	18622	18146	17192	16716	18385	16955	39	5280	500	12360	10	1	7857660	1391	-16.95	1.71	12	1.02	-1044.00	10340.00	43100	20230907	-58.93	15210	20240806	16.37	33200	-46.69	20240308	15210	16.37	20240806	39700	-55.42	20230915	15210	16.37	20240806	3.00	N	290670	500	39 억	66453	N	N	N	N
54	20240913	121024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17890	220	2	1.25	1211469310	67164	16.20	18000	18400	17740	22950	12370	17670	18039.88	0.85	-407	19576	18622	18146	17192	16716	18385	16955	39	5280	500	12360	10	1	7857660	1406	-17.14	1.73	12	0.85	-1044.00	10340.00	43100	20230907	-58.49	15210	20240806	17.62	33200	-46.11	20240308	15210	17.62	20240806	39700	-54.94	20230915	15210	17.62	20240806	3.00	N	290670	500	39 억	66453	N	N	N	N
55	20240913	111026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	330	2	1.87	1118038090	61960	14.95	18000	18400	17740	22950	12370	17670	18047.16	0.85	490	19576	18622	18146	17192	16716	18385	16955	39	5280	500	12360	10	1	7857660	1414	-17.24	1.74	12	0.79	-1044.00	10340.00	43100	20230907	-58.24	15210	20240806	18.34	33200	-45.78	20240308	15210	18.34	20240806	39700	-54.66	20230915	15210	18.34	20240806	3.00	N	290670	500	39 억	66453	N	N	N	N
56	20240913	101029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17910	240	2	1.36	896269320	49622	11.97	18000	18400	17740	22950	12370	17670	18065.40	0.85	-2553	19576	18622	18146	17192	16716	18385	16955	39	5280	500	12360	10	1	7857660	1407	-17.16	1.73	12	0.63	-1044.00	10340.00	43100	20230907	-58.45	15210	20240806	17.75	33200	-46.05	20240308	15210	17.75	20240806	39700	-54.89	20230915	15210	17.75	20240806	3.00	N	290670	500	39 억	66453	N	N	N	N
57	20240913	091031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	630	2	3.57	352566680	19457	4.69	18000	18340	17820	22950	12370	17670	18130.60	0.85	-560	19576	18622	18146	17192	16716	18385	16955	39	5280	500	12360	10	1	7857660	1438	-17.53	1.77	12	0.25	-1044.00	10340.00	43100	20230907	-57.54	15210	20240806	20.32	33200	-44.88	20240308	15210	20.32	20240806	39700	-53.90	20230915	15210	20.32	20240806	3.00	N	290670	500	39 억	66453	N	N	N	N
58	20240912	161007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17670	0	3	0.00	7555314670	408485	48.33	18600	19100	17670	22950	12370	17670	18497.33	0.46	30397	21490	19580	18090	16180	14690	20535	17135	39	5280	500	12360	10	1	7857660	1388	-16.93	1.71	12	5.20	-1044.00	10340.00	44650	20230906	-60.43	15210	20240806	16.17	33200	-46.78	20240308	15210	16.17	20240806	41500	-57.42	20230912	15210	16.17	20240806	3.00	N	290670	500	39 억	36057	N	N	N	N
59	20240912	151022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	210	2	1.19	7294402120	393773	46.59	18600	19100	17800	22950	12370	17670	18524.38	0.46	29671	21490	19580	18090	16180	14690	20535	17135	39	5280	500	12360	10	1	7857660	1405	-17.13	1.73	12	5.01	-1044.00	10340.00	44650	20230906	-59.96	15210	20240806	17.55	33200	-46.14	20240308	15210	17.55	20240806	41500	-56.92	20230912	15210	17.55	20240806	3.00	N	290670	500	39 억	36057	N	N	N	N
60	20240912	141027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	560	2	3.17	6830490730	368095	43.55	18600	19100	18120	22950	12370	17670	18556.33	0.46	30904	21490	19580	18090	16180	14690	20535	17135	39	5280	500	12360	10	1	7857660	1432	-17.46	1.76	12	4.68	-1044.00	10340.00	44650	20230906	-59.17	15210	20240806	19.86	33200	-45.09	20240308	15210	19.86	20240806	41500	-56.07	20230912	15210	19.86	20240806	3.00	N	290670	500	39 억	36057	N	N	N	N
61	20240912	131018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	680	2	3.85	6593338200	355141	42.02	18600	19100	18120	22950	12370	17670	18565.41	0.46	28725	21490	19580	18090	16180	14690	20535	17135	39	5280	500	12360	10	1	7857660	1442	-17.58	1.77	12	4.52	-1044.00	10340.00	44650	20230906	-58.90	15210	20240806	20.64	33200	-44.73	20240308	15210	20.64	20240806	41500	-55.78	20230912	15210	20.64	20240806	3.00	N	290670	500	39 억	36057	N	N	N	N
62	20240912	121016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18320	650	2	3.68	6441421360	346849	41.04	18600	19100	18120	22950	12370	17670	18571.26	0.46	26417	21490	19580	18090	16180	14690	20535	17135	39	5280	500	12360	10	1	7857660	1440	-17.55	1.77	12	4.41	-1044.00	10340.00	44650	20230906	-58.97	15210	20240806	20.45	33200	-44.82	20240308	15210	20.45	20240806	41500	-55.86	20230912	15210	20.45	20240806	3.00	N	290670	500	39 억	36057	N	N	N	N
63	20240912	111015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18480	810	2	4.58	6293921640	338811	40.09	18600	19100	18120	22950	12370	17670	18576.50	0.46	25522	21490	19580	18090	16180	14690	20535	17135	39	5280	500	12360	10	1	7857660	1452	-17.70	1.79	12	4.31	-1044.00	10340.00	44650	20230906	-58.61	15210	20240806	21.50	33200	-44.34	20240308	15210	21.50	20240806	41500	-55.47	20230912	15210	21.50	20240806	3.00	N	290670	500	39 억	36057	N	N	N	N
64	20240912	101018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18530	860	2	4.87	5646577130	303582	35.92	18600	19100	18120	22950	12370	17670	18599.84	0.46	25553	21490	19580	18090	16180	14690	20535	17135	39	5280	500	12360	10	1	7857660	1456	-17.75	1.79	12	3.86	-1044.00	10340.00	44650	20230906	-58.50	15210	20240806	21.83	33200	-44.19	20240308	15210	21.83	20240806	41500	-55.35	20230912	15210	21.83	20240806	3.00	N	290670	500	39 억	36057	N	N	N	N
65	20240912	091017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18480	810	2	4.58	3271030480	175846	20.81	18600	19100	18120	22950	12370	17670	18601.68	0.46	16036	21490	19580	18090	16180	14690	20535	17135	39	5280	500	12360	10	1	7857660	1452	-17.70	1.79	12	2.24	-1044.00	10340.00	44650	20230906	-58.61	15210	20240806	21.50	33200	-44.34	20240308	15210	21.50	20240806	41500	-55.47	20230912	15210	21.50	20240806	3.00	N	290670	500	39 억	36057	N	N	N	N
66	20240911	160956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17670	2250	2	14.59	15172540240	780198	7603.53	16860	20000	16600	20000	10800	15420	19509.36	0.75	-22344	16333	15876	15643	15186	14953	15760	15070	39	4580	500	10790	10	1	7857660	1388	-16.93	1.71	12	9.93	-1044.00	10340.00	44650	20230906	-60.43	15210	20240806	16.17	33200	-46.78	20240308	15210	16.17	20240806	41650	-57.58	20230911	15210	16.17	20240806	3.00	N	290670	500	39 억	59001	N	N	N	N
67	20240911	151003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20000	4580	1	29.70	9856444490	496581	4839.50	16860	20000	16600	20000	10800	15420	19848.61	0.75	-14808	16333	15876	15643	15186	14953	15760	15070	39	4580	500	10790	50	1	7857660	1572	-19.16	1.93	12	6.32	-1044.00	10340.00	44650	20230906	-55.21	15210	20240806	31.49	33200	-39.76	20240308	15210	31.49	20240806	41650	-51.98	20230911	15210	31.49	20240806	3.00	N	290670	500	39 억	59001	N	N	N	N
68	20240911	141006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20000	4580	1	29.70	9816824490	494600	4820.19	16860	20000	16600	20000	10800	15420	19848.01	0.75	-14808	16333	15876	15643	15186	14953	15760	15070	39	4580	500	10790	50	1	7857660	1572	-19.16	1.93	12	6.29	-1044.00	10340.00	44650	20230906	-55.21	15210	20240806	31.49	33200	-39.76	20240308	15210	31.49	20240806	41650	-51.98	20230911	15210	31.49	20240806	3.00	N	290670	500	39 억	59001	N	N	N	N
69	20240911	131001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20000	4580	1	29.70	9766364490	492077	4795.60	16860	20000	16600	20000	10800	15420	19847.23	0.75	-14808	16333	15876	15643	15186	14953	15760	15070	39	4580	500	10790	50	1	7857660	1572	-19.16	1.93	12	6.26	-1044.00	10340.00	44650	20230906	-55.21	15210	20240806	31.49	33200	-39.76	20240308	15210	31.49	20240806	41650	-51.98	20230911	15210	31.49	20240806	3.00	N	290670	500	39 억	59001	N	N	N	N
70	20240911	121005	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20000	4580	1	29.70	9690984490	488308	4758.87	16860	20000	16600	20000	10800	15420	19846.05	0.75	-14808	16333	15876	15643	15186	14953	15760	15070	39	4580	500	10790	50	1	7857660	1572	-19.16	1.93	12	6.21	-1044.00	10340.00	44650	20230906	-55.21	15210	20240806	31.49	33200	-39.76	20240308	15210	31.49	20240806	41650	-51.98	20230911	15210	31.49	20240806	3.00	N	290670	500	39 억	59001	N	N	N	N
71	20240911	110955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20000	4580	1	29.70	9644884490	486003	4736.41	16860	20000	16600	20000	10800	15420	19845.32	0.75	-14808	16333	15876	15643	15186	14953	15760	15070	39	4580	500	10790	50	1	7857660	1572	-19.16	1.93	12	6.19	-1044.00	10340.00	44650	20230906	-55.21	15210	20240806	31.49	33200	-39.76	20240308	15210	31.49	20240806	41650	-51.98	20230911	15210	31.49	20240806	3.00	N	290670	500	39 억	59001	N	N	N	N
72	20240911	100951	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20000	4580	1	29.70	9442904490	475904	4637.99	16860	20000	16600	20000	10800	15420	19842.04	0.75	-14858	16333	15876	15643	15186	14953	15760	15070	39	4580	500	10790	50	1	7857660	1572	-19.16	1.93	12	6.06	-1044.00	10340.00	44650	20230906	-55.21	15210	20240806	31.49	33200	-39.76	20240308	15210	31.49	20240806	41650	-51.98	20230911	15210	31.49	20240806	3.00	N	290670	500	39 억	59001	N	N	N	N
73	20240911	091007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20000	4580	1	29.70	3640535180	184683	1799.85	16860	20000	16600	20000	10800	15420	19712.35	0.75	-14369	16333	15876	15643	15186	14953	15760	15070	39	4580	500	10790	50	1	7857660	1572	-19.16	1.93	12	2.35	-1044.00	10340.00	44650	20230906	-55.21	15210	20240806	31.49	33200	-39.76	20240308	15210	31.49	20240806	41650	-51.98	20230911	15210	31.49	20240806	3.00	N	290670	500	39 억	59001	N	N	N	N
74	20240910	160955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15420	-370	5	-2.34	159190700	10212	71.24	15800	16100	15410	20500	11060	15790	15588.79	0.81	-4293	16230	16010	15660	15440	15090	16120	15550	39	4710	500	11050	10	1	7857660	1212	-14.77	1.49	12	0.13	-1044.00	10340.00	44650	20230906	-65.46	15210	20240806	1.38	33200	-53.55	20240308	15210	1.38	20240806	41650	-62.98	20230911	15210	1.38	20240806	3.01	N	290670	500	39 억	63296	N	N	N	N
75	20240910	151005	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15430	-360	5	-2.28	150461900	9646	67.29	15800	16100	15410	20500	11060	15790	15598.37	0.81	-4214	16230	16010	15660	15440	15090	16120	15550	39	4710	500	11050	10	1	7857660	1212	-14.78	1.49	12	0.12	-1044.00	10340.00	44650	20230906	-65.44	15210	20240806	1.45	33200	-53.52	20240308	15210	1.45	20240806	41650	-62.95	20230911	15210	1.45	20240806	3.01	N	290670	500	39 억	63296	N	N	N	N
76	20240910	140956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15500	-290	5	-1.84	124217100	7949	55.46	15800	16100	15410	20500	11060	15790	15626.76	0.81	-3940	16230	16010	15660	15440	15090	16120	15550	39	4710	500	11050	10	1	7857660	1218	-14.85	1.50	12	0.10	-1044.00	10340.00	44650	20230906	-65.29	15210	20240806	1.91	33200	-53.31	20240308	15210	1.91	20240806	41650	-62.79	20230911	15210	1.91	20240806	3.01	N	290670	500	39 억	63296	N	N	N	N
77	20240910	130957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15490	-300	5	-1.90	109008940	6965	48.59	15800	16100	15450	20500	11060	15790	15650.96	0.81	-3903	16230	16010	15660	15440	15090	16120	15550	39	4710	500	11050	10	1	7857660	1217	-14.84	1.50	12	0.09	-1044.00	10340.00	44650	20230906	-65.31	15210	20240806	1.84	33200	-53.34	20240308	15210	1.84	20240806	41650	-62.81	20230911	15210	1.84	20240806	3.01	N	290670	500	39 억	63296	N	N	N	N
78	20240910	120957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15570	-220	5	-1.39	92229440	5883	41.04	15800	16100	15530	20500	11060	15790	15677.28	0.81	-3219	16230	16010	15660	15440	15090	16120	15550	39	4710	500	11050	10	1	7857660	1223	-14.91	1.51	12	0.07	-1044.00	10340.00	44650	20230906	-65.13	15210	20240806	2.37	33200	-53.10	20240308	15210	2.37	20240806	41650	-62.62	20230911	15210	2.37	20240806	3.01	N	290670	500	39 억	63296	N	N	N	N
79	20240910	110955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15550	-240	5	-1.52	78522990	5002	34.90	15800	16100	15550	20500	11060	15790	15698.32	0.81	-2691	16230	16010	15660	15440	15090	16120	15550	39	4710	500	11050	10	1	7857660	1222	-14.89	1.50	12	0.06	-1044.00	10340.00	44650	20230906	-65.17	15210	20240806	2.24	33200	-53.16	20240308	15210	2.24	20240806	41650	-62.67	20230911	15210	2.24	20240806	3.01	N	290670	500	39 억	63296	N	N	N	N
80	20240910	100959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15630	-160	5	-1.01	52964850	3364	23.47	15800	16100	15600	20500	11060	15790	15744.60	0.81	-1970	16230	16010	15660	15440	15090	16120	15550	39	4710	500	11050	10	1	7857660	1228	-14.97	1.51	12	0.04	-1044.00	10340.00	44650	20230906	-64.99	15210	20240806	2.76	33200	-52.92	20240308	15210	2.76	20240806	41650	-62.47	20230911	15210	2.76	20240806	3.01	N	290670	500	39 억	63296	N	N	N	N
81	20240910	090955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15980	190	2	1.20	9783650	613	4.28	15800	16100	15800	20500	11060	15790	15960.28	0.81	-165	16230	16010	15660	15440	15090	16120	15550	39	4710	500	11050	10	1	7857660	1256	-15.31	1.55	12	0.01	-1044.00	10340.00	44650	20230906	-64.21	15210	20240806	5.06	33200	-51.87	20240308	15210	5.06	20240806	41650	-61.63	20230911	15210	5.06	20240806	3.01	N	290670	500	39 억	63296	N	N	N	N
82	20240909	160937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15790	40	2	0.25	222800180	14333	81.26	15310	15880	15310	20450	11030	15750	15541.06	0.75	4693	16950	16350	16050	15450	15150	16200	15300	39	4700	500	11020	10	1	7857660	1241	-15.12	1.53	12	0.18	-1044.00	10340.00	44650	20230906	-64.64	15210	20240806	3.81	33200	-52.44	20240308	15210	3.81	20240806	41650	-62.09	20230911	15210	3.81	20240806	3.07	N	290670	500	39 억	58598	N	N	N	N
83	20240909	150948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15800	50	2	0.32	206516940	13301	75.41	15310	15880	15310	20450	11030	15750	15525.93	0.75	4980	16950	16350	16050	15450	15150	16200	15300	39	4700	500	11020	10	1	7857660	1242	-15.13	1.53	12	0.17	-1044.00	10340.00	44650	20230906	-64.61	15210	20240806	3.88	33200	-52.41	20240308	15210	3.88	20240806	41650	-62.06	20230911	15210	3.88	20240806	3.07	N	290670	500	39 억	58598	N	N	N	N
84	20240909	140949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15840	90	2	0.57	191432340	12347	70.00	15310	15880	15310	20450	11030	15750	15503.78	0.75	4841	16950	16350	16050	15450	15150	16200	15300	39	4700	500	11020	10	1	7857660	1245	-15.17	1.53	12	0.16	-1044.00	10340.00	44650	20230906	-64.52	15210	20240806	4.14	33200	-52.29	20240308	15210	4.14	20240806	41650	-61.97	20230911	15210	4.14	20240806	3.07	N	290670	500	39 억	58598	N	N	N	N
85	20240909	130946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15730	-20	5	-0.13	183413980	11838	67.11	15310	15750	15310	20450	11030	15750	15493.03	0.75	4611	16950	16350	16050	15450	15150	16200	15300	39	4700	500	11020	10	1	7857660	1236	-15.07	1.52	12	0.15	-1044.00	10340.00	44650	20230906	-64.77	15210	20240806	3.42	33200	-52.62	20240308	15210	3.42	20240806	41650	-62.23	20230911	15210	3.42	20240806	3.07	N	290670	500	39 억	58598	N	N	N	N
86	20240909	120942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15700	-50	5	-0.32	177186380	11441	64.86	15310	15740	15310	20450	11030	15750	15486.30	0.75	4408	16950	16350	16050	15450	15150	16200	15300	39	4700	500	11020	10	1	7857660	1234	-15.04	1.52	12	0.15	-1044.00	10340.00	44650	20230906	-64.84	15210	20240806	3.22	33200	-52.71	20240308	15210	3.22	20240806	41650	-62.30	20230911	15210	3.22	20240806	3.07	N	290670	500	39 억	58598	N	N	N	N
87	20240909	110944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15570	-180	5	-1.14	149060720	9641	54.66	15310	15740	15310	20450	11030	15750	15460.25	0.75	3129	16950	16350	16050	15450	15150	16200	15300	39	4700	500	11020	10	1	7857660	1223	-14.91	1.51	12	0.12	-1044.00	10340.00	44650	20230906	-65.13	15210	20240806	2.37	33200	-53.10	20240308	15210	2.37	20240806	41650	-62.62	20230911	15210	2.37	20240806	3.07	N	290670	500	39 억	58598	N	N	N	N
88	20240909	100944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15380	-370	5	-2.35	108461200	7017	39.78	15310	15740	15310	20450	11030	15750	15455.70	0.75	987	16950	16350	16050	15450	15150	16200	15300	39	4700	500	11020	10	1	7857660	1209	-14.73	1.49	12	0.09	-1044.00	10340.00	44650	20230906	-65.55	15210	20240806	1.12	33200	-53.67	20240308	15210	1.12	20240806	41650	-63.07	20230911	15210	1.12	20240806	3.07	N	290670	500	39 억	58598	N	N	N	N
89	20240909	090939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	-300	5	-1.90	25501100	1649	9.35	15310	15740	15310	20450	11030	15750	15459.48	0.75	-327	16950	16350	16050	15450	15150	16200	15300	39	4700	500	11020	10	1	7857660	1214	-14.80	1.49	12	0.02	-1044.00	10340.00	44650	20230906	-65.40	15210	20240806	1.58	33200	-53.46	20240308	15210	1.58	20240806	41650	-62.91	20230911	15210	1.58	20240806	3.07	N	290670	500	39 억	58598	N	N	N	N
90	20240906	160926	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15750	-730	5	-4.43	277329430	17364	92.64	16190	16650	15750	21400	11540	16480	15971.52	0.82	-5764	17580	17030	16720	16170	15860	16875	16015	39	4920	500	11530	10	1	7857660	1238	-15.09	1.52	12	0.22	-1044.00	10340.00	45200	20230831	-65.15	15210	20240806	3.55	33200	-52.56	20240308	15210	3.55	20240806	44650	-64.73	20230906	15210	3.55	20240806	3.07	N	290670	500	39 억	64327	N	N	N	N
91	20240906	150941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15980	-500	5	-3.03	255381390	15976	85.23	16190	16650	15780	21400	11540	16480	15985.31	0.82	-5451	17580	17030	16720	16170	15860	16875	16015	39	4920	500	11530	10	1	7857660	1256	-15.31	1.55	12	0.20	-1044.00	10340.00	45200	20230831	-64.65	15210	20240806	5.06	33200	-51.87	20240308	15210	5.06	20240806	44650	-64.21	20230906	15210	5.06	20240806	3.07	N	290670	500	39 억	64327	N	N	N	N
92	20240906	140950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15910	-570	5	-3.46	200117310	12490	66.63	16190	16650	15870	21400	11540	16480	16022.20	0.82	-4463	17580	17030	16720	16170	15860	16875	16015	39	4920	500	11530	10	1	7857660	1250	-15.24	1.54	12	0.16	-1044.00	10340.00	45200	20230831	-64.80	15210	20240806	4.60	33200	-52.08	20240308	15210	4.60	20240806	44650	-64.37	20230906	15210	4.60	20240806	3.07	N	290670	500	39 억	64327	N	N	N	N
93	20240906	130943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15960	-520	5	-3.16	170584170	10636	56.74	16190	16650	15870	21400	11540	16480	16038.38	0.82	-3793	17580	17030	16720	16170	15860	16875	16015	39	4920	500	11530	10	1	7857660	1254	-15.29	1.54	12	0.14	-1044.00	10340.00	45200	20230831	-64.69	15210	20240806	4.93	33200	-51.93	20240308	15210	4.93	20240806	44650	-64.26	20230906	15210	4.93	20240806	3.07	N	290670	500	39 억	64327	N	N	N	N
94	20240906	120942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15880	-600	5	-3.64	154362600	9619	51.32	16190	16650	15870	21400	11540	16480	16047.68	0.82	-3565	17580	17030	16720	16170	15860	16875	16015	39	4920	500	11530	10	1	7857660	1248	-15.21	1.54	12	0.12	-1044.00	10340.00	45200	20230831	-64.87	15210	20240806	4.40	33200	-52.17	20240308	15210	4.40	20240806	44650	-64.43	20230906	15210	4.40	20240806	3.07	N	290670	500	39 억	64327	N	N	N	N
95	20240906	110945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16040	-440	5	-2.67	133384100	8301	44.29	16190	16650	15870	21400	11540	16480	16068.44	0.82	-2900	17580	17030	16720	16170	15860	16875	16015	39	4920	500	11530	10	1	7857660	1260	-15.36	1.55	12	0.11	-1044.00	10340.00	45200	20230831	-64.51	15210	20240806	5.46	33200	-51.69	20240308	15210	5.46	20240806	44650	-64.08	20230906	15210	5.46	20240806	3.07	N	290670	500	39 억	64327	N	N	N	N
96	20240906	100939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15930	-550	5	-3.34	99268920	6163	32.88	16190	16650	15930	21400	11540	16480	16107.24	0.82	-3045	17580	17030	16720	16170	15860	16875	16015	39	4920	500	11530	10	1	7857660	1252	-15.26	1.54	12	0.08	-1044.00	10340.00	45200	20230831	-64.76	15210	20240806	4.73	33200	-52.02	20240308	15210	4.73	20240806	44650	-64.32	20230906	15210	4.73	20240806	3.07	N	290670	500	39 억	64327	N	N	N	N
97	20240906	090941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16300	-180	5	-1.09	1870240	115	0.61	16190	16650	16190	21400	11540	16480	16262.96	0.82	-19	17580	17030	16720	16170	15860	16875	16015	39	4920	500	11530	10	1	7857660	1281	-15.61	1.58	12	0.00	-1044.00	10340.00	45200	20230831	-63.94	15210	20240806	7.17	33200	-50.90	20240308	15210	7.17	20240806	44650	-63.49	20230906	15210	7.17	20240806	3.07	N	290670	500	39 억	64327	N	N	N	N
98	20240905	160925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16480	-530	5	-3.12	310204950	18622	69.35	17010	17270	16410	22100	11910	17010	16658.14	0.84	-1845	18163	17586	17293	16716	16423	17440	16570	39	5090	500	11900	10	1	7857660	1295	-15.79	1.59	12	0.24	-1044.00	10340.00	45200	20230831	-63.54	15210	20240806	8.35	33200	-50.36	20240308	15210	8.35	20240806	44650	-63.09	20230906	15210	8.35	20240806	3.07	N	290670	500	39 억	66200	N	N	N	N
99	20240905	150943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16550	-460	5	-2.70	297539070	17854	66.49	17010	17270	16410	22100	11910	17010	16665.12	0.84	-2041	18163	17586	17293	16716	16423	17440	16570	39	5090	500	11900	10	1	7857660	1300	-15.85	1.60	12	0.23	-1044.00	10340.00	45200	20230831	-63.38	15210	20240806	8.81	33200	-50.15	20240308	15210	8.81	20240806	44650	-62.93	20230906	15210	8.81	20240806	3.07	N	290670	500	39 억	66200	N	N	N	N
100	20240905	140936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16410	-600	5	-3.53	254760580	15261	56.83	17010	17270	16410	22100	11910	17010	16693.57	0.84	-3414	18163	17586	17293	16716	16423	17440	16570	39	5090	500	11900	10	1	7857660	1289	-15.72	1.59	12	0.19	-1044.00	10340.00	45200	20230831	-63.69	15210	20240806	7.89	33200	-50.57	20240308	15210	7.89	20240806	44650	-63.25	20230906	15210	7.89	20240806	3.07	N	290670	500	39 억	66200	N	N	N	N
101	20240905	130937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16480	-530	5	-3.12	228208540	13646	50.82	17010	17270	16410	22100	11910	17010	16723.48	0.84	-2632	18163	17586	17293	16716	16423	17440	16570	39	5090	500	11900	10	1	7857660	1295	-15.79	1.59	12	0.17	-1044.00	10340.00	45200	20230831	-63.54	15210	20240806	8.35	33200	-50.36	20240308	15210	8.35	20240806	44650	-63.09	20230906	15210	8.35	20240806	3.07	N	290670	500	39 억	66200	N	N	N	N
102	20240905	120937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16500	-510	5	-3.00	167873830	9979	37.16	17010	17270	16410	22100	11910	17010	16822.71	0.84	-1735	18163	17586	17293	16716	16423	17440	16570	39	5090	500	11900	10	1	7857660	1297	-15.80	1.60	12	0.13	-1044.00	10340.00	45200	20230831	-63.50	15210	20240806	8.48	33200	-50.30	20240308	15210	8.48	20240806	44650	-63.05	20230906	15210	8.48	20240806	3.07	N	290670	500	39 억	66200	N	N	N	N
103	20240905	110933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16870	-140	5	-0.82	90203580	5293	19.71	17010	17270	16800	22100	11910	17010	17042.05	0.84	-1496	18163	17586	17293	16716	16423	17440	16570	39	5090	500	11900	10	1	7857660	1326	-16.16	1.63	12	0.07	-1044.00	10340.00	45200	20230831	-62.68	15210	20240806	10.91	33200	-49.19	20240308	15210	10.91	20240806	44650	-62.22	20230906	15210	10.91	20240806	3.07	N	290670	500	39 억	66200	N	N	N	N
104	20240905	100933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17270	260	2	1.53	25037200	1461	5.44	17010	17270	17000	22100	11910	17010	17137.03	0.84	128	18163	17586	17293	16716	16423	17440	16570	39	5090	500	11900	10	1	7857660	1357	-16.54	1.67	12	0.02	-1044.00	10340.00	45200	20230831	-61.79	15210	20240806	13.54	33200	-47.98	20240308	15210	13.54	20240806	44650	-61.32	20230906	15210	13.54	20240806	3.07	N	290670	500	39 억	66200	N	N	N	N
105	20240905	090940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17080	70	2	0.41	2571280	150	0.56	17010	17250	17010	22100	11910	17010	17141.87	0.84	-64	18163	17586	17293	16716	16423	17440	16570	39	5090	500	11900	10	1	7857660	1342	-16.36	1.65	12	0.00	-1044.00	10340.00	45200	20230831	-62.21	15210	20240806	12.29	33200	-48.55	20240308	15210	12.29	20240806	44650	-61.75	20230906	15210	12.29	20240806	3.07	N	290670	500	39 억	66200	N	N	N	N
106	20240904	160916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17010	-990	5	-5.50	450683700	26168	266.15	17500	17870	17000	23400	12600	18000	17222.78	0.96	-8370	18760	18380	18190	17810	17620	18285	17715	39	5400	500	12600	10	1	7857660	1337	-16.29	1.65	12	0.33	-1044.00	10340.00	45200	20230831	-62.37	15210	20240806	11.83	33200	-48.77	20240308	15210	11.83	20240806	44650	-61.90	20230906	15210	11.83	20240806	3.06	N	290670	500	39 억	75152	N	N	N	N
107	20240904	150925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17020	-980	5	-5.44	432038600	25072	255.00	17500	17870	17000	23400	12600	18000	17231.92	0.96	-8136	18760	18380	18190	17810	17620	18285	17715	39	5400	500	12600	10	1	7857660	1337	-16.30	1.65	12	0.32	-1044.00	10340.00	45200	20230831	-62.35	15210	20240806	11.90	33200	-48.73	20240308	15210	11.90	20240806	44650	-61.88	20230906	15210	11.90	20240806	3.06	N	290670	500	39 억	75152	N	N	N	N
108	20240904	140928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17050	-950	5	-5.28	401201000	23263	236.60	17500	17870	17000	23400	12600	18000	17246.31	0.96	-7963	18760	18380	18190	17810	17620	18285	17715	39	5400	500	12600	10	1	7857660	1340	-16.33	1.65	12	0.30	-1044.00	10340.00	45200	20230831	-62.28	15210	20240806	12.10	33200	-48.64	20240308	15210	12.10	20240806	44650	-61.81	20230906	15210	12.10	20240806	3.06	N	290670	500	39 억	75152	N	N	N	N
109	20240904	130925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17100	-900	5	-5.00	362380540	20990	213.49	17500	17870	17000	23400	12600	18000	17264.44	0.96	-6287	18760	18380	18190	17810	17620	18285	17715	39	5400	500	12600	10	1	7857660	1344	-16.38	1.65	12	0.27	-1044.00	10340.00	45200	20230831	-62.17	15210	20240806	12.43	33200	-48.49	20240308	15210	12.43	20240806	44650	-61.70	20230906	15210	12.43	20240806	3.06	N	290670	500	39 억	75152	N	N	N	N
110	20240904	120922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17200	-800	5	-4.44	284455310	16429	167.10	17500	17870	17120	23400	12600	18000	17314.22	0.96	-5469	18760	18380	18190	17810	17620	18285	17715	39	5400	500	12600	10	1	7857660	1352	-16.48	1.66	12	0.21	-1044.00	10340.00	45200	20230831	-61.95	15210	20240806	13.08	33200	-48.19	20240308	15210	13.08	20240806	44650	-61.48	20230906	15210	13.08	20240806	3.06	N	290670	500	39 억	75152	N	N	N	N
111	20240904	110919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17350	-650	5	-3.61	200921010	11578	117.76	17500	17870	17250	23400	12600	18000	17353.69	0.96	-3351	18760	18380	18190	17810	17620	18285	17715	39	5400	500	12600	10	1	7857660	1363	-16.62	1.68	12	0.15	-1044.00	10340.00	45200	20230831	-61.62	15210	20240806	14.07	33200	-47.74	20240308	15210	14.07	20240806	44650	-61.14	20230906	15210	14.07	20240806	3.06	N	290670	500	39 억	75152	N	N	N	N
112	20240904	100922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17370	-630	5	-3.50	149166840	8584	87.31	17500	17870	17250	23400	12600	18000	17377.31	0.96	-3032	18760	18380	18190	17810	17620	18285	17715	39	5400	500	12600	10	1	7857660	1365	-16.64	1.68	12	0.11	-1044.00	10340.00	45200	20230831	-61.57	15210	20240806	14.20	33200	-47.68	20240308	15210	14.20	20240806	44650	-61.10	20230906	15210	14.20	20240806	3.06	N	290670	500	39 억	75152	N	N	N	N
113	20240904	090926	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	-600	5	-3.33	26437450	1518	15.44	17500	17870	17360	23400	12600	18000	17415.97	0.96	81	18760	18380	18190	17810	17620	18285	17715	39	5400	500	12600	10	1	7857660	1367	-16.67	1.68	12	0.02	-1044.00	10340.00	45200	20230831	-61.50	15210	20240806	14.40	33200	-47.59	20240308	15210	14.40	20240806	44650	-61.03	20230906	15210	14.40	20240806	3.06	N	290670	500	39 억	75152	N	N	N	N
114	20240903	160909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	-270	5	-1.48	178108460	9755	43.20	18220	18570	18000	23750	12790	18270	18259.05	1.00	-3100	19230	18750	18300	17820	17370	18990	18060	39	5480	500	12780	10	1	7857660	1414	-17.24	1.74	12	0.12	-1044.00	10340.00	45200	20230831	-60.18	15210	20240806	18.34	33200	-45.78	20240308	15210	18.34	20240806	44650	-59.69	20230906	15210	18.34	20240806	3.07	N	290670	500	39 억	78276	N	N	N	N
115	20240903	150918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18010	-260	5	-1.42	169790310	9293	41.15	18220	18570	18010	23750	12790	18270	18270.77	1.00	-2955	19230	18750	18300	17820	17370	18990	18060	39	5480	500	12780	10	1	7857660	1415	-17.25	1.74	12	0.12	-1044.00	10340.00	45200	20230831	-60.15	15210	20240806	18.41	33200	-45.75	20240308	15210	18.41	20240806	44650	-59.66	20230906	15210	18.41	20240806	3.07	N	290670	500	39 억	78276	N	N	N	N
116	20240903	140919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18070	-200	5	-1.09	153828740	8409	37.24	18220	18570	18010	23750	12790	18270	18293.35	1.00	-2495	19230	18750	18300	17820	17370	18990	18060	39	5480	500	12780	10	1	7857660	1420	-17.31	1.75	12	0.11	-1044.00	10340.00	45200	20230831	-60.02	15210	20240806	18.80	33200	-45.57	20240308	15210	18.80	20240806	44650	-59.53	20230906	15210	18.80	20240806	3.07	N	290670	500	39 억	78276	N	N	N	N
117	20240903	130919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18100	-170	5	-0.93	132008840	7201	31.89	18220	18570	18100	23750	12790	18270	18332.01	1.00	-1649	19230	18750	18300	17820	17370	18990	18060	39	5480	500	12780	10	1	7857660	1422	-17.34	1.75	12	0.09	-1044.00	10340.00	45200	20230831	-59.96	15210	20240806	19.00	33200	-45.48	20240308	15210	19.00	20240806	44650	-59.46	20230906	15210	19.00	20240806	3.07	N	290670	500	39 억	78276	N	N	N	N
118	20240903	120907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	-40	5	-0.22	111909460	6095	26.99	18220	18570	18220	23750	12790	18270	18360.86	1.00	-901	19230	18750	18300	17820	17370	18990	18060	39	5480	500	12780	10	1	7857660	1432	-17.46	1.76	12	0.08	-1044.00	10340.00	45200	20230831	-59.67	15210	20240806	19.86	33200	-45.09	20240308	15210	19.86	20240806	44650	-59.17	20230906	15210	19.86	20240806	3.07	N	290670	500	39 억	78276	N	N	N	N
119	20240903	110906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18320	50	2	0.27	76654070	4167	18.45	18220	18570	18220	23750	12790	18270	18395.51	1.00	-79	19230	18750	18300	17820	17370	18990	18060	39	5480	500	12780	10	1	7857660	1440	-17.55	1.77	12	0.05	-1044.00	10340.00	45200	20230831	-59.47	15210	20240806	20.45	33200	-44.82	20240308	15210	20.45	20240806	44650	-58.97	20230906	15210	20.45	20240806	3.07	N	290670	500	39 억	78276	N	N	N	N
120	20240903	100906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18380	110	2	0.60	58263710	3163	14.01	18220	18570	18220	23750	12790	18270	18420.40	1.00	886	19230	18750	18300	17820	17370	18990	18060	39	5480	500	12780	10	1	7857660	1444	-17.61	1.78	12	0.04	-1044.00	10340.00	45200	20230831	-59.34	15210	20240806	20.84	33200	-44.64	20240308	15210	20.84	20240806	44650	-58.84	20230906	15210	20.84	20240806	3.07	N	290670	500	39 억	78276	N	N	N	N
121	20240903	090909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18420	150	2	0.82	27393600	1484	6.57	18220	18570	18220	23750	12790	18270	18459.30	1.00	768	19230	18750	18300	17820	17370	18990	18060	39	5480	500	12780	10	1	7857660	1447	-17.64	1.78	12	0.02	-1044.00	10340.00	45200	20230831	-59.25	15210	20240806	21.10	33200	-44.52	20240308	15210	21.10	20240806	44650	-58.75	20230906	15210	21.10	20240806	3.07	N	290670	500	39 억	78276	N	N	N	N
122	20240902	160859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18270	420	2	2.35	410885740	22419	298.01	17970	18780	17850	23200	12500	17850	18327.64	1.02	-1790	18470	18160	17890	17580	17310	18315	17735	39	5350	500	12490	10	1	7857660	1436	-17.50	1.77	12	0.29	-1044.00	10340.00	45200	20230831	-59.58	15210	20240806	20.12	33200	-44.97	20240308	15210	20.12	20240806	44650	-59.08	20230906	15210	20.12	20240806	3.08	N	290670	500	39 억	80129	N	N	N	N
123	20240902	150913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	500	2	2.80	394081010	21500	285.79	17970	18780	17850	23200	12500	17850	18329.35	1.02	-1872	18470	18160	17890	17580	17310	18315	17735	39	5350	500	12490	10	1	7857660	1442	-17.58	1.77	12	0.27	-1044.00	10340.00	45200	20230831	-59.40	15210	20240806	20.64	33200	-44.73	20240308	15210	20.64	20240806	44650	-58.90	20230906	15210	20.64	20240806	3.08	N	290670	500	39 억	80129	N	N	N	N
124	20240902	140911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18260	410	2	2.30	378485590	20650	274.49	17970	18780	17850	23200	12500	17850	18328.60	1.02	-1612	18470	18160	17890	17580	17310	18315	17735	39	5350	500	12490	10	1	7857660	1435	-17.49	1.77	12	0.26	-1044.00	10340.00	45200	20230831	-59.60	15210	20240806	20.05	33200	-45.00	20240308	15210	20.05	20240806	44650	-59.10	20230906	15210	20.05	20240806	3.08	N	290670	500	39 억	80129	N	N	N	N
125	20240902	130907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18400	550	2	3.08	344546840	18804	249.95	17970	18780	17850	23200	12500	17850	18323.06	1.02	-1159	18470	18160	17890	17580	17310	18315	17735	39	5350	500	12490	10	1	7857660	1446	-17.62	1.78	12	0.24	-1044.00	10340.00	45200	20230831	-59.29	15210	20240806	20.97	33200	-44.58	20240308	15210	20.97	20240806	44650	-58.79	20230906	15210	20.97	20240806	3.08	N	290670	500	39 억	80129	N	N	N	N
126	20240902	120910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	450	2	2.52	271429560	14820	197.00	17970	18780	17850	23200	12500	17850	18315.09	1.02	-1124	18470	18160	17890	17580	17310	18315	17735	39	5350	500	12490	10	1	7857660	1438	-17.53	1.77	12	0.19	-1044.00	10340.00	45200	20230831	-59.51	15210	20240806	20.32	33200	-44.88	20240308	15210	20.32	20240806	44650	-59.01	20230906	15210	20.32	20240806	3.08	N	290670	500	39 억	80129	N	N	N	N
127	20240902	110901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	400	2	2.24	243050320	13268	176.37	17970	18780	17850	23200	12500	17850	18318.53	1.02	-588	18470	18160	17890	17580	17310	18315	17735	39	5350	500	12490	10	1	7857660	1434	-17.48	1.76	12	0.17	-1044.00	10340.00	45200	20230831	-59.62	15210	20240806	19.99	33200	-45.03	20240308	15210	19.99	20240806	44650	-59.13	20230906	15210	19.99	20240806	3.08	N	290670	500	39 억	80129	N	N	N	N
128	20240902	100900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18340	490	2	2.75	172137960	9405	125.02	17970	18780	17850	23200	12500	17850	18302.81	1.02	-454	18470	18160	17890	17580	17310	18315	17735	39	5350	500	12490	10	1	7857660	1441	-17.57	1.77	12	0.12	-1044.00	10340.00	45200	20230831	-59.42	15210	20240806	20.58	33200	-44.76	20240308	15210	20.58	20240806	44650	-58.92	20230906	15210	20.58	20240806	3.08	N	290670	500	39 억	80129	N	N	N	N
129	20240902	090855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17860	10	2	0.06	447270	25	0.33	17970	17970	17860	23200	12500	17850	17890.80	1.02	-8	18470	18160	17890	17580	17310	18315	17735	39	5350	500	12490	10	1	7857660	1403	-17.11	1.73	12	0.00	-1044.00	10340.00	45200	20230831	-60.49	15210	20240806	17.42	33200	-46.20	20240308	15210	17.42	20240806	44650	-60.00	20230906	15210	17.42	20240806	3.08	N	290670	500	39 억	80129	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History