KissMeData/039440/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	-900	5	-4.04	3500751850	162118	54.44	22300	22300	21350	28950	15650	22300	21594.20	4.93	12666	23566	22932	22316	21682	21066	23250	22000	79	6650	500	16050	50	1	15830000	3388	14.07	1.34	12	1.02	1521.00	15978.00	43250	20240313	-50.52	18600	20240919	15.05	43250	-50.52	20240313	18600	15.05	20240919	43250	-50.52	20240313	18600	15.05	20240919	3.81	N	039440	500	79 억	779941	N	N	423	N	N
3	20240930	150501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	-800	5	-3.59	3312280600	153335	51.49	22300	22300	21350	28950	15650	22300	21601.37	4.93	11243	23566	22932	22316	21682	21066	23250	22000	79	6650	500	16050	50	1	15830000	3403	14.14	1.35	12	0.97	1521.00	15978.00	43250	20240313	-50.29	18600	20240919	15.59	43250	-50.29	20240313	18600	15.59	20240919	43250	-50.29	20240313	18600	15.59	20240919	3.81	N	039440	500	79 억	779941	N	N	563	N	N
4	20240930	140500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	-800	5	-3.59	2871207500	132811	44.60	22300	22300	21350	28950	15650	22300	21618.49	4.93	9596	23566	22932	22316	21682	21066	23250	22000	79	6650	500	16050	50	1	15830000	3403	14.14	1.35	12	0.84	1521.00	15978.00	43250	20240313	-50.29	18600	20240919	15.59	43250	-50.29	20240313	18600	15.59	20240919	43250	-50.29	20240313	18600	15.59	20240919	3.81	N	039440	500	79 억	779941	N	N	563	N	N
5	20240930	130500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-700	5	-3.14	2553193050	118107	39.66	22300	22300	21350	28950	15650	22300	21617.34	4.93	13090	23566	22932	22316	21682	21066	23250	22000	79	6650	500	16050	50	1	15830000	3419	14.20	1.35	12	0.75	1521.00	15978.00	43250	20240313	-50.06	18600	20240919	16.13	43250	-50.06	20240313	18600	16.13	20240919	43250	-50.06	20240313	18600	16.13	20240919	3.81	N	039440	500	79 억	779941	N	N	563	N	N
6	20240930	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	-850	5	-3.81	2378191400	110006	36.94	22300	22300	21350	28950	15650	22300	21618.43	4.93	11929	23566	22932	22316	21682	21066	23250	22000	79	6650	500	16050	50	1	15830000	3396	14.10	1.34	12	0.69	1521.00	15978.00	43250	20240313	-50.40	18600	20240919	15.32	43250	-50.40	20240313	18600	15.32	20240919	43250	-50.40	20240313	18600	15.32	20240919	3.81	N	039440	500	79 억	779941	N	N	563	N	N
7	20240930	110457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	-850	5	-3.81	2141922300	98981	33.24	22300	22300	21350	28950	15650	22300	21639.40	4.93	10050	23566	22932	22316	21682	21066	23250	22000	79	6650	500	16050	50	1	15830000	3396	14.10	1.34	12	0.63	1521.00	15978.00	43250	20240313	-50.40	18600	20240919	15.32	43250	-50.40	20240313	18600	15.32	20240919	43250	-50.40	20240313	18600	15.32	20240919	3.81	N	039440	500	79 억	779941	N	N	563	N	N
8	20240930	100454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-750	5	-3.36	1521323200	70157	23.56	22300	22300	21450	28950	15650	22300	21684.11	4.93	14894	23566	22932	22316	21682	21066	23250	22000	79	6650	500	16050	50	1	15830000	3411	14.17	1.35	12	0.44	1521.00	15978.00	43250	20240313	-50.17	18600	20240919	15.86	43250	-50.17	20240313	18600	15.86	20240919	43250	-50.17	20240313	18600	15.86	20240919	3.81	N	039440	500	79 억	779941	N	N	563	N	N
9	20240930	090438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	-500	5	-2.24	263927100	11985	4.02	22300	22300	21700	28950	15650	22300	22020.28	4.93	616	23566	22932	22316	21682	21066	23250	22000	79	6650	500	16050	50	1	15830000	3451	14.33	1.36	12	0.08	1521.00	15978.00	43250	20240313	-49.60	18600	20240919	17.20	43250	-49.60	20240313	18600	17.20	20240919	43250	-49.60	20240313	18600	17.20	20240919	3.81	N	039440	500	79 억	779941	N	N	563	N	N
10	20240927	160455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22300	100	2	0.45	6658308250	296083	30.25	22000	22950	21700	28850	15550	22200	22488.55	5.50	-57112	24200	23200	22100	21100	20000	23700	21600	79	6650	500	15980	50	1	15830000	3530	14.66	1.40	12	1.87	1521.00	15978.00	43250	20240313	-48.44	18600	20240919	19.89	43250	-48.44	20240313	18600	19.89	20240919	43250	-48.44	20240313	18600	19.89	20240919	3.92	N	039440	500	79 억	870864	N	N	563	N	N
11	20240927	150459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	300	2	1.35	6401571700	284598	29.08	22000	22950	21700	28850	15550	22200	22493.55	5.50	-55246	24200	23200	22100	21100	20000	23700	21600	79	6650	500	15980	50	1	15830000	3562	14.79	1.41	12	1.80	1521.00	15978.00	43250	20240313	-47.98	18600	20240919	20.97	43250	-47.98	20240313	18600	20.97	20240919	43250	-47.98	20240313	18600	20.97	20240919	3.92	N	039440	500	79 억	870864	N	N	2445	N	N
12	20240927	140502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	300	2	1.35	5789548650	257288	26.29	22000	22950	21700	28850	15550	22200	22502.40	5.50	-47990	24200	23200	22100	21100	20000	23700	21600	79	6650	500	15980	50	1	15830000	3562	14.79	1.41	12	1.63	1521.00	15978.00	43250	20240313	-47.98	18600	20240919	20.97	43250	-47.98	20240313	18600	20.97	20240919	43250	-47.98	20240313	18600	20.97	20240919	3.92	N	039440	500	79 억	870864	N	N	2445	N	N
13	20240927	130458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	350	2	1.58	5278043950	234568	23.96	22000	22950	21700	28850	15550	22200	22501.33	5.50	-37593	24200	23200	22100	21100	20000	23700	21600	79	6650	500	15980	50	1	15830000	3570	14.83	1.41	12	1.48	1521.00	15978.00	43250	20240313	-47.86	18600	20240919	21.24	43250	-47.86	20240313	18600	21.24	20240919	43250	-47.86	20240313	18600	21.24	20240919	3.92	N	039440	500	79 억	870864	N	N	2445	N	N
14	20240927	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	450	2	2.03	4894089400	217563	22.23	22000	22950	21700	28850	15550	22200	22495.26	5.50	-27953	24200	23200	22100	21100	20000	23700	21600	79	6650	500	15980	50	1	15830000	3585	14.89	1.42	12	1.37	1521.00	15978.00	43250	20240313	-47.63	18600	20240919	21.77	43250	-47.63	20240313	18600	21.77	20240919	43250	-47.63	20240313	18600	21.77	20240919	3.92	N	039440	500	79 억	870864	N	N	2445	N	N
15	20240927	110459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	300	2	1.35	4455245250	198129	20.24	22000	22950	21700	28850	15550	22200	22486.82	5.50	-18372	24200	23200	22100	21100	20000	23700	21600	79	6650	500	15980	50	1	15830000	3562	14.79	1.41	12	1.25	1521.00	15978.00	43250	20240313	-47.98	18600	20240919	20.97	43250	-47.98	20240313	18600	20.97	20240919	43250	-47.98	20240313	18600	20.97	20240919	3.92	N	039440	500	79 억	870864	N	N	2445	N	N
16	20240927	100457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	350	2	1.58	3700720450	164619	16.82	22000	22950	21700	28850	15550	22200	22480.79	5.50	-13402	24200	23200	22100	21100	20000	23700	21600	79	6650	500	15980	50	1	15830000	3570	14.83	1.41	12	1.04	1521.00	15978.00	43250	20240313	-47.86	18600	20240919	21.24	43250	-47.86	20240313	18600	21.24	20240919	43250	-47.86	20240313	18600	21.24	20240919	3.92	N	039440	500	79 억	870864	N	N	2445	N	N
17	20240927	090458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22050	-150	5	-0.68	554393950	25301	2.58	22000	22050	21700	28850	15550	22200	21910.11	5.50	-8131	24200	23200	22100	21100	20000	23700	21600	79	6650	500	15980	50	1	15830000	3491	14.50	1.38	12	0.16	1521.00	15978.00	43250	20240313	-49.02	18600	20240919	18.55	43250	-49.02	20240313	18600	18.55	20240919	43250	-49.02	20240313	18600	18.55	20240919	3.92	N	039440	500	79 억	870864	N	N	2445	N	N
18	20240926	160450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22200	2100	2	10.45	21578611750	973192	397.21	21100	23100	21000	26100	14100	20100	22173.02	5.54	-6127	21400	20750	20400	19750	19400	20575	19575	79	6000	500	14470	50	1	15830000	3514	14.60	1.39	12	6.15	1521.00	15978.00	43250	20240313	-48.67	18600	20240919	19.35	43250	-48.67	20240313	18600	19.35	20240919	43250	-48.67	20240313	18600	19.35	20240919	3.93	N	039440	500	79 억	876817	N	N	2445	N	N
19	20240926	150448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22250	2150	2	10.70	21102406250	951752	388.46	21100	23100	21000	26100	14100	20100	22172.17	5.54	791	21400	20750	20400	19750	19400	20575	19575	79	6000	500	14470	50	1	15830000	3522	14.63	1.39	12	6.01	1521.00	15978.00	43250	20240313	-48.55	18600	20240919	19.62	43250	-48.55	20240313	18600	19.62	20240919	43250	-48.55	20240313	18600	19.62	20240919	3.93	N	039440	500	79 억	876817	N	N	3913	N	N
20	20240926	140454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22000	1900	2	9.45	20040791350	903712	368.85	21100	23100	21000	26100	14100	20100	22176.08	5.54	4288	21400	20750	20400	19750	19400	20575	19575	79	6000	500	14470	50	1	15830000	3483	14.46	1.38	12	5.71	1521.00	15978.00	43250	20240313	-49.13	18600	20240919	18.28	43250	-49.13	20240313	18600	18.28	20240919	43250	-49.13	20240313	18600	18.28	20240919	3.93	N	039440	500	79 억	876817	N	N	3913	N	N
21	20240926	130456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22350	2250	2	11.19	18496550000	834111	340.44	21100	23100	21000	26100	14100	20100	22175.17	5.54	17179	21400	20750	20400	19750	19400	20575	19575	79	6000	500	14470	50	1	15830000	3538	14.69	1.40	12	5.27	1521.00	15978.00	43250	20240313	-48.32	18600	20240919	20.16	43250	-48.32	20240313	18600	20.16	20240919	43250	-48.32	20240313	18600	20.16	20240919	3.93	N	039440	500	79 억	876817	N	N	3913	N	N
22	20240926	120456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	2650	2	13.18	17134626650	773615	315.75	21100	23100	21000	26100	14100	20100	22148.78	5.54	16343	21400	20750	20400	19750	19400	20575	19575	79	6000	500	14470	50	1	15830000	3601	14.96	1.42	12	4.89	1521.00	15978.00	43250	20240313	-47.40	18600	20240919	22.31	43250	-47.40	20240313	18600	22.31	20240919	43250	-47.40	20240313	18600	22.31	20240919	3.93	N	039440	500	79 억	876817	N	N	3913	N	N
23	20240926	110457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	2900	2	14.43	14274713150	648901	264.85	21100	23000	21000	26100	14100	20100	21998.29	5.54	26659	21400	20750	20400	19750	19400	20575	19575	79	6000	500	14470	50	1	15830000	3641	15.12	1.44	12	4.10	1521.00	15978.00	43250	20240313	-46.82	18600	20240919	23.66	43250	-46.82	20240313	18600	23.66	20240919	43250	-46.82	20240313	18600	23.66	20240919	3.93	N	039440	500	79 억	876817	N	N	3913	N	N
24	20240926	100457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	1850	2	9.20	9986574300	457846	186.87	21100	22250	21000	26100	14100	20100	21812.08	5.54	29692	21400	20750	20400	19750	19400	20575	19575	79	6000	500	14470	50	1	15830000	3475	14.43	1.37	12	2.89	1521.00	15978.00	43250	20240313	-49.25	18600	20240919	18.01	43250	-49.25	20240313	18600	18.01	20240919	43250	-49.25	20240313	18600	18.01	20240919	3.93	N	039440	500	79 억	876817	N	N	3913	N	N
25	20240926	090453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	1500	2	7.46	2533407050	118163	48.23	21100	21750	21000	26100	14100	20100	21439.94	5.54	14345	21400	20750	20400	19750	19400	20575	19575	79	6000	500	14470	50	1	15830000	3419	14.20	1.35	12	0.75	1521.00	15978.00	43250	20240313	-50.06	18600	20240919	16.13	43250	-50.06	20240313	18600	16.13	20240919	43250	-50.06	20240313	18600	16.13	20240919	3.93	N	039440	500	79 억	876817	N	N	3913	N	N
26	20240925	160450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	-150	5	-0.74	4973789150	241641	134.09	20650	21050	20050	26300	14200	20250	20583.57	5.64	-17246	20710	20480	20070	19840	19430	20595	19955	79	6050	500	14580	50	1	15830000	3182	13.21	1.26	12	1.53	1521.00	15978.00	43250	20240313	-53.53	18600	20240919	8.06	43250	-53.53	20240313	18600	8.06	20240919	43250	-53.53	20240313	18600	8.06	20240919	3.94	N	039440	500	79 억	893013	N	N	3913	N	N
27	20240925	150454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	-150	5	-0.74	4758312500	230945	128.16	20650	21050	20050	26300	14200	20250	20603.71	5.64	-15936	20710	20480	20070	19840	19430	20595	19955	79	6050	500	14580	50	1	15830000	3182	13.21	1.26	12	1.46	1521.00	15978.00	43250	20240313	-53.53	18600	20240919	8.06	43250	-53.53	20240313	18600	8.06	20240919	43250	-53.53	20240313	18600	8.06	20240919	3.94	N	039440	500	79 억	893013	N	N	43	N	N
28	20240925	140455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	150	2	0.74	4040789550	195536	108.51	20650	21050	20200	26300	14200	20250	20665.26	5.64	-13216	20710	20480	20070	19840	19430	20595	19955	79	6050	500	14580	50	1	15830000	3229	13.41	1.28	12	1.24	1521.00	15978.00	43250	20240313	-52.83	18600	20240919	9.68	43250	-52.83	20240313	18600	9.68	20240919	43250	-52.83	20240313	18600	9.68	20240919	3.94	N	039440	500	79 억	893013	N	N	43	N	N
29	20240925	130454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	0	3	0.00	3040126250	146954	81.55	20650	21050	20200	26300	14200	20250	20687.70	5.64	-12762	20710	20480	20070	19840	19430	20595	19955	79	6050	500	14580	50	1	15830000	3206	13.31	1.27	12	0.93	1521.00	15978.00	43250	20240313	-53.18	18600	20240919	8.87	43250	-53.18	20240313	18600	8.87	20240919	43250	-53.18	20240313	18600	8.87	20240919	3.94	N	039440	500	79 억	893013	N	N	43	N	N
30	20240925	120454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	50	2	0.25	2753568350	132810	73.70	20650	21050	20250	26300	14200	20250	20733.26	5.64	-10286	20710	20480	20070	19840	19430	20595	19955	79	6050	500	14580	50	1	15830000	3213	13.35	1.27	12	0.84	1521.00	15978.00	43250	20240313	-53.06	18600	20240919	9.14	43250	-53.06	20240313	18600	9.14	20240919	43250	-53.06	20240313	18600	9.14	20240919	3.94	N	039440	500	79 억	893013	N	N	43	N	N
31	20240925	110453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	350	2	1.73	2410357800	116000	64.37	20650	21050	20400	26300	14200	20250	20779.09	5.64	-4914	20710	20480	20070	19840	19430	20595	19955	79	6050	500	14580	50	1	15830000	3261	13.54	1.29	12	0.73	1521.00	15978.00	43250	20240313	-52.37	18600	20240919	10.75	43250	-52.37	20240313	18600	10.75	20240919	43250	-52.37	20240313	18600	10.75	20240919	3.94	N	039440	500	79 억	893013	N	N	43	N	N
32	20240925	100454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20750	500	2	2.47	1925508650	92442	51.30	20650	21050	20600	26300	14200	20250	20829.57	5.64	2367	20710	20480	20070	19840	19430	20595	19955	79	6050	500	14580	50	1	15830000	3285	13.64	1.30	12	0.58	1521.00	15978.00	43250	20240313	-52.02	18600	20240919	11.56	43250	-52.02	20240313	18600	11.56	20240919	43250	-52.02	20240313	18600	11.56	20240919	3.94	N	039440	500	79 억	893013	N	N	43	N	N
33	20240925	090454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	600	2	2.96	517073400	24864	13.80	20650	20950	20600	26300	14200	20250	20796.77	5.64	-2522	20710	20480	20070	19840	19430	20595	19955	79	6050	500	14580	50	1	15830000	3301	13.71	1.30	12	0.16	1521.00	15978.00	43250	20240313	-51.79	18600	20240919	12.10	43250	-51.79	20240313	18600	12.10	20240919	43250	-51.79	20240313	18600	12.10	20240919	3.94	N	039440	500	79 억	893013	N	N	43	N	N
34	20240924	160451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	370	2	1.86	3520273980	176949	111.29	19940	20300	19660	25800	13920	19880	19893.52	5.61	4121	20813	20346	19783	19316	18753	20580	19550	79	5920	500	14310	50	1	15830000	3206	13.31	1.27	12	1.12	1521.00	15978.00	43250	20240313	-53.18	18600	20240919	8.87	43250	-53.18	20240313	18600	8.87	20240919	43250	-53.18	20240313	18600	8.87	20240919	3.94	N	039440	500	79 억	888363	N	N	43	N	N
35	20240924	150450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	320	2	1.61	3342478580	168153	105.75	19940	20300	19660	25800	13920	19880	19877.60	5.61	2452	20813	20346	19783	19316	18753	20580	19550	79	5920	500	14310	50	1	15830000	3198	13.28	1.26	12	1.06	1521.00	15978.00	43250	20240313	-53.29	18600	20240919	8.60	43250	-53.29	20240313	18600	8.60	20240919	43250	-53.29	20240313	18600	8.60	20240919	3.94	N	039440	500	79 억	888363	N	N	298	N	N
36	20240924	140450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19930	50	2	0.25	2264866450	114548	72.04	19940	19970	19660	25800	13920	19880	19772.20	5.61	-6845	20813	20346	19783	19316	18753	20580	19550	79	5920	500	14310	10	1	15830000	3155	13.10	1.25	12	0.72	1521.00	15978.00	43250	20240313	-53.92	18600	20240919	7.15	43250	-53.92	20240313	18600	7.15	20240919	43250	-53.92	20240313	18600	7.15	20240919	3.94	N	039440	500	79 억	888363	N	N	298	N	N
37	20240924	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19790	-90	5	-0.45	1944037760	98399	61.88	19940	19970	19660	25800	13920	19880	19756.67	5.61	-8867	20813	20346	19783	19316	18753	20580	19550	79	5920	500	14310	10	1	15830000	3133	13.01	1.24	12	0.62	1521.00	15978.00	43250	20240313	-54.24	18600	20240919	6.40	43250	-54.24	20240313	18600	6.40	20240919	43250	-54.24	20240313	18600	6.40	20240919	3.94	N	039440	500	79 억	888363	N	N	298	N	N
38	20240924	120452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19750	-130	5	-0.65	1765469610	89356	56.20	19940	19970	19660	25800	13920	19880	19757.70	5.61	-8476	20813	20346	19783	19316	18753	20580	19550	79	5920	500	14310	10	1	15830000	3126	12.98	1.24	12	0.56	1521.00	15978.00	43250	20240313	-54.34	18600	20240919	6.18	43250	-54.34	20240313	18600	6.18	20240919	43250	-54.34	20240313	18600	6.18	20240919	3.94	N	039440	500	79 억	888363	N	N	298	N	N
39	20240924	110452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19680	-200	5	-1.01	1675491060	84787	53.32	19940	19970	19660	25800	13920	19880	19761.17	5.61	-7261	20813	20346	19783	19316	18753	20580	19550	79	5920	500	14310	10	1	15830000	3115	12.94	1.23	12	0.54	1521.00	15978.00	43250	20240313	-54.50	18600	20240919	5.81	43250	-54.50	20240313	18600	5.81	20240919	43250	-54.50	20240313	18600	5.81	20240919	3.94	N	039440	500	79 억	888363	N	N	298	N	N
40	20240924	100449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19800	-80	5	-0.40	1167134000	59046	37.13	19940	19970	19660	25800	13920	19880	19766.51	5.61	-12645	20813	20346	19783	19316	18753	20580	19550	79	5920	500	14310	10	1	15830000	3134	13.02	1.24	12	0.37	1521.00	15978.00	43250	20240313	-54.22	18600	20240919	6.45	43250	-54.22	20240313	18600	6.45	20240919	43250	-54.22	20240313	18600	6.45	20240919	3.94	N	039440	500	79 억	888363	N	N	298	N	N
41	20240924	090450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19860	-20	5	-0.10	82629300	4155	2.61	19940	19940	19800	25800	13920	19880	19886.72	5.61	-908	20813	20346	19783	19316	18753	20580	19550	79	5920	500	14310	10	1	15830000	3144	13.06	1.24	12	0.03	1521.00	15978.00	43250	20240313	-54.08	18600	20240919	6.77	43250	-54.08	20240313	18600	6.77	20240919	43250	-54.08	20240313	18600	6.77	20240919	3.94	N	039440	500	79 억	888363	N	N	298	N	N
42	20240923	160449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19880	430	2	2.21	3155908180	158446	52.08	19250	20250	19220	25250	13620	19450	19918.02	5.44	25047	20156	19802	19626	19272	19096	19715	19185	79	5800	500	14000	10	1	15830000	3147	13.07	1.24	12	1.00	1521.00	15978.00	43250	20240313	-54.03	18600	20240919	6.88	43250	-54.03	20240313	18600	6.88	20240919	43250	-54.03	20240313	18600	6.88	20240919	3.67	N	039440	500	79 억	861377	N	N	298	N	N
43	20240923	150450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19820	370	2	1.90	2993947300	150290	49.40	19250	20250	19220	25250	13620	19450	19921.20	5.44	23854	20156	19802	19626	19272	19096	19715	19185	79	5800	500	14000	10	1	15830000	3138	13.03	1.24	12	0.95	1521.00	15978.00	43250	20240313	-54.17	18600	20240919	6.56	43250	-54.17	20240313	18600	6.56	20240919	43250	-54.17	20240313	18600	6.56	20240919	3.67	N	039440	500	79 억	861377	N	N	1002	N	N
44	20240923	140454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19880	430	2	2.21	2661745900	133555	43.90	19250	20250	19220	25250	13620	19450	19930.04	5.44	24901	20156	19802	19626	19272	19096	19715	19185	79	5800	500	14000	10	1	15830000	3147	13.07	1.24	12	0.84	1521.00	15978.00	43250	20240313	-54.03	18600	20240919	6.88	43250	-54.03	20240313	18600	6.88	20240919	43250	-54.03	20240313	18600	6.88	20240919	3.67	N	039440	500	79 억	861377	N	N	1002	N	N
45	20240923	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	550	2	2.83	2402007670	120517	39.61	19250	20250	19220	25250	13620	19450	19930.95	5.44	29307	20156	19802	19626	19272	19096	19715	19185	79	5800	500	14000	50	1	15830000	3166	13.15	1.25	12	0.76	1521.00	15978.00	43250	20240313	-53.76	18600	20240919	7.53	43250	-53.76	20240313	18600	7.53	20240919	43250	-53.76	20240313	18600	7.53	20240919	3.67	N	039440	500	79 억	861377	N	N	1002	N	N
46	20240923	120449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	550	2	2.83	2193006510	110079	36.18	19250	20250	19220	25250	13620	19450	19922.21	5.44	25184	20156	19802	19626	19272	19096	19715	19185	79	5800	500	14000	50	1	15830000	3166	13.15	1.25	12	0.70	1521.00	15978.00	43250	20240313	-53.76	18600	20240919	7.53	43250	-53.76	20240313	18600	7.53	20240919	43250	-53.76	20240313	18600	7.53	20240919	3.67	N	039440	500	79 억	861377	N	N	1002	N	N
47	20240923	110451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	750	2	3.86	1770660960	89096	29.29	19250	20200	19220	25250	13620	19450	19873.73	5.44	27177	20156	19802	19626	19272	19096	19715	19185	79	5800	500	14000	50	1	15830000	3198	13.28	1.26	12	0.56	1521.00	15978.00	43250	20240313	-53.29	18600	20240919	8.60	43250	-53.29	20240313	18600	8.60	20240919	43250	-53.29	20240313	18600	8.60	20240919	3.67	N	039440	500	79 억	861377	N	N	1002	N	N
48	20240923	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	650	2	3.34	1047844470	53091	17.45	19250	20150	19220	25250	13620	19450	19736.88	5.44	19707	20156	19802	19626	19272	19096	19715	19185	79	5800	500	14000	50	1	15830000	3182	13.21	1.26	12	0.34	1521.00	15978.00	43250	20240313	-53.53	18600	20240919	8.06	43250	-53.53	20240313	18600	8.06	20240919	43250	-53.53	20240313	18600	8.06	20240919	3.67	N	039440	500	79 억	861377	N	N	1002	N	N
49	20240923	090448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19300	-150	5	-0.77	68553200	3552	1.17	19250	19400	19250	25250	13620	19450	19298.95	5.44	2515	20156	19802	19626	19272	19096	19715	19185	79	5800	500	14000	10	1	15830000	3055	12.69	1.21	12	0.02	1521.00	15978.00	43250	20240313	-55.38	18600	20240919	3.76	43250	-55.38	20240313	18600	3.76	20240919	43250	-55.38	20240313	18600	3.76	20240919	3.67	N	039440	500	79 억	861377	N	N	1002	N	N
50	20240913	160428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	-650	5	-3.07	2300617350	112222	24.73	20800	20850	20250	27450	14850	21150	20500.45	5.18	-30610	21716	21432	21116	20832	20516	21575	20975	79	6300	500	15220	50	1	15830000	3245	13.48	1.28	12	0.71	1521.00	15978.00	43250	20240313	-52.60	18770	20240909	9.22	43250	-52.60	20240313	18770	9.22	20240909	43250	-52.60	20240313	18770	9.22	20240909	3.68	N	039440	500	79 억	819884	N	N	949	N	N
51	20240913	150432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	-750	5	-3.55	2047504400	99844	22.00	20800	20850	20250	27450	14850	21150	20506.87	5.18	-30364	21716	21432	21116	20832	20516	21575	20975	79	6300	500	15220	50	1	15830000	3229	13.41	1.28	12	0.63	1521.00	15978.00	43250	20240313	-52.83	18770	20240909	8.68	43250	-52.83	20240313	18770	8.68	20240909	43250	-52.83	20240313	18770	8.68	20240909	3.68	N	039440	500	79 억	819884	N	N	6406	N	N
52	20240913	140433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	-750	5	-3.55	1804909750	87932	19.38	20800	20850	20250	27450	14850	21150	20526.02	5.18	-28657	21716	21432	21116	20832	20516	21575	20975	79	6300	500	15220	50	1	15830000	3229	13.41	1.28	12	0.56	1521.00	15978.00	43250	20240313	-52.83	18770	20240909	8.68	43250	-52.83	20240313	18770	8.68	20240909	43250	-52.83	20240313	18770	8.68	20240909	3.68	N	039440	500	79 억	819884	N	N	6406	N	N
53	20240913	130430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	-750	5	-3.55	1500538650	72958	16.08	20800	20850	20300	27450	14850	21150	20566.96	5.18	-19839	21716	21432	21116	20832	20516	21575	20975	79	6300	500	15220	50	1	15830000	3229	13.41	1.28	12	0.46	1521.00	15978.00	43250	20240313	-52.83	18770	20240909	8.68	43250	-52.83	20240313	18770	8.68	20240909	43250	-52.83	20240313	18770	8.68	20240909	3.68	N	039440	500	79 억	819884	N	N	6406	N	N
54	20240913	120431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20350	-800	5	-3.78	1384001250	67248	14.82	20800	20850	20300	27450	14850	21150	20580.34	5.18	-18569	21716	21432	21116	20832	20516	21575	20975	79	6300	500	15220	50	1	15830000	3221	13.38	1.27	12	0.42	1521.00	15978.00	43250	20240313	-52.95	18770	20240909	8.42	43250	-52.95	20240313	18770	8.42	20240909	43250	-52.95	20240313	18770	8.42	20240909	3.68	N	039440	500	79 억	819884	N	N	6406	N	N
55	20240913	110432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	-550	5	-2.60	1085413200	52648	11.60	20800	20850	20450	27450	14850	21150	20616.16	5.18	-10414	21716	21432	21116	20832	20516	21575	20975	79	6300	500	15220	50	1	15830000	3261	13.54	1.29	12	0.33	1521.00	15978.00	43250	20240313	-52.37	18770	20240909	9.75	43250	-52.37	20240313	18770	9.75	20240909	43250	-52.37	20240313	18770	9.75	20240909	3.68	N	039440	500	79 억	819884	N	N	6406	N	N
56	20240913	100432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	-600	5	-2.84	869754900	42152	9.29	20800	20850	20500	27450	14850	21150	20633.47	5.18	-6513	21716	21432	21116	20832	20516	21575	20975	79	6300	500	15220	50	1	15830000	3253	13.51	1.29	12	0.27	1521.00	15978.00	43250	20240313	-52.49	18770	20240909	9.48	43250	-52.49	20240313	18770	9.48	20240909	43250	-52.49	20240313	18770	9.48	20240909	3.68	N	039440	500	79 억	819884	N	N	6406	N	N
57	20240913	090434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	-500	5	-2.36	183271250	8844	1.95	20800	20800	20600	27450	14850	21150	20721.45	5.18	-4016	21716	21432	21116	20832	20516	21575	20975	79	6300	500	15220	50	1	15830000	3269	13.58	1.29	12	0.06	1521.00	15978.00	43250	20240313	-52.25	18770	20240909	10.02	43250	-52.25	20240313	18770	10.02	20240909	43250	-52.25	20240313	18770	10.02	20240909	3.68	N	039440	500	79 억	819884	N	N	6406	N	N
58	20240912	160428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	1150	2	5.75	9531677900	450819	248.43	20950	21400	20800	26000	14000	20000	21143.01	5.78	66188	20933	20466	20183	19716	19433	20325	19575	79	6000	500	14400	50	1	15830000	3348	13.91	1.32	12	2.85	1521.00	15978.00	43250	20240313	-51.10	18770	20240909	12.68	43250	-51.10	20240313	18770	12.68	20240909	43250	-51.10	20240313	18770	12.68	20240909	3.84	N	039440	500	79 억	914642	N	N	6406	N	N
59	20240912	150429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	1100	2	5.50	6967384550	329539	181.60	20950	21400	20800	26000	14000	20000	21142.82	5.78	55454	20933	20466	20183	19716	19433	20325	19575	79	6000	500	14400	50	1	15830000	3340	13.87	1.32	12	2.08	1521.00	15978.00	43250	20240313	-51.21	18770	20240909	12.41	43250	-51.21	20240313	18770	12.41	20240909	43250	-51.21	20240313	18770	12.41	20240909	3.84	N	039440	500	79 억	914642	N	N	477	N	N
60	20240912	140431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	1100	2	5.50	6274881150	296689	163.50	20950	21400	20800	26000	14000	20000	21149.69	5.78	53315	20933	20466	20183	19716	19433	20325	19575	79	6000	500	14400	50	1	15830000	3340	13.87	1.32	12	1.87	1521.00	15978.00	43250	20240313	-51.21	18770	20240909	12.41	43250	-51.21	20240313	18770	12.41	20240909	43250	-51.21	20240313	18770	12.41	20240909	3.84	N	039440	500	79 억	914642	N	N	477	N	N
61	20240912	130429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21250	1250	2	6.25	5286659350	250217	137.89	20950	21350	20800	26000	14000	20000	21128.30	5.78	55815	20933	20466	20183	19716	19433	20325	19575	79	6000	500	14400	50	1	15830000	3364	13.97	1.33	12	1.58	1521.00	15978.00	43250	20240313	-50.87	18770	20240909	13.21	43250	-50.87	20240313	18770	13.21	20240909	43250	-50.87	20240313	18770	13.21	20240909	3.84	N	039440	500	79 억	914642	N	N	477	N	N
62	20240912	120428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	1150	2	5.75	4658775150	220629	121.58	20950	21350	20800	26000	14000	20000	21115.88	5.78	47731	20933	20466	20183	19716	19433	20325	19575	79	6000	500	14400	50	1	15830000	3348	13.91	1.32	12	1.39	1521.00	15978.00	43250	20240313	-51.10	18770	20240909	12.68	43250	-51.10	20240313	18770	12.68	20240909	43250	-51.10	20240313	18770	12.68	20240909	3.84	N	039440	500	79 억	914642	N	N	477	N	N
63	20240912	110428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21050	1050	2	5.25	3922938500	185704	102.34	20950	21350	20800	26000	14000	20000	21124.68	5.78	23567	20933	20466	20183	19716	19433	20325	19575	79	6000	500	14400	50	1	15830000	3332	13.84	1.32	12	1.17	1521.00	15978.00	43250	20240313	-51.33	18770	20240909	12.15	43250	-51.33	20240313	18770	12.15	20240909	43250	-51.33	20240313	18770	12.15	20240909	3.84	N	039440	500	79 억	914642	N	N	477	N	N
64	20240912	100429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	1100	2	5.50	3391927400	160374	88.38	20950	21350	20950	26000	14000	20000	21150.11	5.78	20264	20933	20466	20183	19716	19433	20325	19575	79	6000	500	14400	50	1	15830000	3340	13.87	1.32	12	1.01	1521.00	15978.00	43250	20240313	-51.21	18770	20240909	12.41	43250	-51.21	20240313	18770	12.41	20240909	43250	-51.21	20240313	18770	12.41	20240909	3.84	N	039440	500	79 억	914642	N	N	477	N	N
65	20240912	090429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	1150	2	5.75	1054277450	50090	27.60	20950	21300	20950	26000	14000	20000	21047.66	5.78	12733	20933	20466	20183	19716	19433	20325	19575	79	6000	500	14400	50	1	15830000	3348	13.91	1.32	12	0.32	1521.00	15978.00	43250	20240313	-51.10	18770	20240909	12.68	43250	-51.10	20240313	18770	12.68	20240909	43250	-51.10	20240313	18770	12.68	20240909	3.84	N	039440	500	79 억	914642	N	N	477	N	N
66	20240911	160421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	-250	5	-1.23	3649907450	180444	89.51	20550	20650	19900	26300	14200	20250	20227.83	5.94	-9044	21216	20732	20316	19832	19416	20700	19800	79	6050	500	14580	50	1	15830000	3166	13.15	1.25	12	1.14	1521.00	15978.00	43250	20240313	-53.76	18770	20240909	6.55	43250	-53.76	20240313	18770	6.55	20240909	43250	-53.76	20240313	18770	6.55	20240909	3.89	N	039440	500	79 억	940632	N	N	477	N	N
67	20240911	150423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	-150	5	-0.74	3453087570	170609	84.63	20550	20650	19900	26300	14200	20250	20239.77	5.94	-10237	21216	20732	20316	19832	19416	20700	19800	79	6050	500	14580	50	1	15830000	3182	13.21	1.26	12	1.08	1521.00	15978.00	43250	20240313	-53.53	18770	20240909	7.09	43250	-53.53	20240313	18770	7.09	20240909	43250	-53.53	20240313	18770	7.09	20240909	3.89	N	039440	500	79 억	940632	N	N	197	N	N
68	20240911	140424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20050	-200	5	-0.99	3014822620	148712	73.77	20550	20650	19900	26300	14200	20250	20272.89	5.94	-13115	21216	20732	20316	19832	19416	20700	19800	79	6050	500	14580	50	1	15830000	3174	13.18	1.25	12	0.94	1521.00	15978.00	43250	20240313	-53.64	18770	20240909	6.82	43250	-53.64	20240313	18770	6.82	20240909	43250	-53.64	20240313	18770	6.82	20240909	3.89	N	039440	500	79 억	940632	N	N	197	N	N
69	20240911	130422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	-150	5	-0.74	2471021800	121500	60.27	20550	20650	20000	26300	14200	20250	20337.63	5.94	-12880	21216	20732	20316	19832	19416	20700	19800	79	6050	500	14580	50	1	15830000	3182	13.21	1.26	12	0.77	1521.00	15978.00	43250	20240313	-53.53	18770	20240909	7.09	43250	-53.53	20240313	18770	7.09	20240909	43250	-53.53	20240313	18770	7.09	20240909	3.89	N	039440	500	79 억	940632	N	N	197	N	N
70	20240911	120425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	50	2	0.25	2086185650	102446	50.82	20550	20650	20000	26300	14200	20250	20363.76	5.94	-12139	21216	20732	20316	19832	19416	20700	19800	79	6050	500	14580	50	1	15830000	3213	13.35	1.27	12	0.65	1521.00	15978.00	43250	20240313	-53.06	18770	20240909	8.15	43250	-53.06	20240313	18770	8.15	20240909	43250	-53.06	20240313	18770	8.15	20240909	3.89	N	039440	500	79 억	940632	N	N	197	N	N
71	20240911	110420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	-50	5	-0.25	1611330850	78888	39.13	20550	20650	20100	26300	14200	20250	20425.55	5.94	-15001	21216	20732	20316	19832	19416	20700	19800	79	6050	500	14580	50	1	15830000	3198	13.28	1.26	12	0.50	1521.00	15978.00	43250	20240313	-53.29	18770	20240909	7.62	43250	-53.29	20240313	18770	7.62	20240909	43250	-53.29	20240313	18770	7.62	20240909	3.89	N	039440	500	79 억	940632	N	N	197	N	N
72	20240911	100421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	300	2	1.48	824839350	40209	19.95	20550	20650	20250	26300	14200	20250	20513.80	5.94	-8020	21216	20732	20316	19832	19416	20700	19800	79	6050	500	14580	50	1	15830000	3253	13.51	1.29	12	0.25	1521.00	15978.00	43250	20240313	-52.49	18770	20240909	9.48	43250	-52.49	20240313	18770	9.48	20240909	43250	-52.49	20240313	18770	9.48	20240909	3.89	N	039440	500	79 억	940632	N	N	197	N	N
73	20240911	090425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	300	2	1.48	130247000	6364	3.16	20550	20600	20250	26300	14200	20250	20466.22	5.94	-897	21216	20732	20316	19832	19416	20700	19800	79	6050	500	14580	50	1	15830000	3253	13.51	1.29	12	0.04	1521.00	15978.00	43250	20240313	-52.49	18770	20240909	9.48	43250	-52.49	20240313	18770	9.48	20240909	43250	-52.49	20240313	18770	9.48	20240909	3.89	N	039440	500	79 억	940632	N	N	197	N	N
74	20240910	160421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	370	2	1.86	4080880770	200682	72.16	20250	20800	19900	25800	13920	19880	20335.12	5.94	6125	21046	20462	19616	19032	18186	20755	19325	79	5920	500	14310	50	1	15830000	3206	13.31	1.27	12	1.27	1521.00	15978.00	43250	20240313	-53.18	18770	20240909	7.88	43250	-53.18	20240313	18770	7.88	20240909	43250	-53.18	20240313	18770	7.88	20240909	4.00	N	039440	500	79 억	940930	N	N	197	N	N
75	20240910	150425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	320	2	1.61	3867301120	190130	68.37	20250	20800	19900	25800	13920	19880	20340.30	5.94	4784	21046	20462	19616	19032	18186	20755	19325	79	5920	500	14310	50	1	15830000	3198	13.28	1.26	12	1.20	1521.00	15978.00	43250	20240313	-53.29	18770	20240909	7.62	43250	-53.29	20240313	18770	7.62	20240909	43250	-53.29	20240313	18770	7.62	20240909	4.00	N	039440	500	79 억	940930	N	N	358	N	N
76	20240910	140423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	370	2	1.86	3425017320	168331	60.53	20250	20800	19900	25800	13920	19880	20346.92	5.94	3690	21046	20462	19616	19032	18186	20755	19325	79	5920	500	14310	50	1	15830000	3206	13.31	1.27	12	1.06	1521.00	15978.00	43250	20240313	-53.18	18770	20240909	7.88	43250	-53.18	20240313	18770	7.88	20240909	43250	-53.18	20240313	18770	7.88	20240909	4.00	N	039440	500	79 억	940930	N	N	358	N	N
77	20240910	130423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	420	2	2.11	3081229270	151373	54.43	20250	20800	19900	25800	13920	19880	20355.21	5.94	352	21046	20462	19616	19032	18186	20755	19325	79	5920	500	14310	50	1	15830000	3213	13.35	1.27	12	0.96	1521.00	15978.00	43250	20240313	-53.06	18770	20240909	8.15	43250	-53.06	20240313	18770	8.15	20240909	43250	-53.06	20240313	18770	8.15	20240909	4.00	N	039440	500	79 억	940930	N	N	358	N	N
78	20240910	120421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	520	2	2.62	2765335820	135825	48.84	20250	20800	19900	25800	13920	19880	20359.55	5.94	2970	21046	20462	19616	19032	18186	20755	19325	79	5920	500	14310	50	1	15830000	3229	13.41	1.28	12	0.86	1521.00	15978.00	43250	20240313	-52.83	18770	20240909	8.68	43250	-52.83	20240313	18770	8.68	20240909	43250	-52.83	20240313	18770	8.68	20240909	4.00	N	039440	500	79 억	940930	N	N	358	N	N
79	20240910	110421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	570	2	2.87	2219208270	108965	39.18	20250	20800	19900	25800	13920	19880	20366.25	5.94	3371	21046	20462	19616	19032	18186	20755	19325	79	5920	500	14310	50	1	15830000	3237	13.45	1.28	12	0.69	1521.00	15978.00	43250	20240313	-52.72	18770	20240909	8.95	43250	-52.72	20240313	18770	8.95	20240909	43250	-52.72	20240313	18770	8.95	20240909	4.00	N	039440	500	79 억	940930	N	N	358	N	N
80	20240910	100422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	620	2	3.12	1807918870	88936	31.98	20250	20800	19900	25800	13920	19880	20328.31	5.94	-2514	21046	20462	19616	19032	18186	20755	19325	79	5920	500	14310	50	1	15830000	3245	13.48	1.28	12	0.56	1521.00	15978.00	43250	20240313	-52.60	18770	20240909	9.22	43250	-52.60	20240313	18770	9.22	20240909	43250	-52.60	20240313	18770	9.22	20240909	4.00	N	039440	500	79 억	940930	N	N	358	N	N
81	20240910	090421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	220	2	1.11	429371400	21258	7.64	20250	20300	20050	25800	13920	19880	20198.11	5.94	-9289	21046	20462	19616	19032	18186	20755	19325	79	5920	500	14310	50	1	15830000	3182	13.21	1.26	12	0.13	1521.00	15978.00	43250	20240313	-53.53	18770	20240909	7.09	43250	-53.53	20240313	18770	7.09	20240909	43250	-53.53	20240313	18770	7.09	20240909	4.00	N	039440	500	79 억	940930	N	N	358	N	N
82	20240909	160414	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19880	480	2	2.47	5402489120	275072	97.74	18830	20200	18770	25200	13580	19400	19639.79	5.43	81637	20533	19966	19583	19016	18633	19775	18825	79	5800	500	13960	10	1	15830000	3147	13.07	1.24	12	1.74	1521.00	15978.00	43250	20240313	-54.03	18770	20240909	5.91	43250	-54.03	20240313	18770	5.91	20240909	43250	-54.03	20240313	18770	5.91	20240909	4.12	N	039440	500	79 억	860008	N	N	358	N	N
83	20240909	150417	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19950	550	2	2.84	5150362170	262405	93.24	18830	20200	18770	25200	13580	19400	19627.53	5.43	78967	20533	19966	19583	19016	18633	19775	18825	79	5800	500	13960	10	1	15830000	3158	13.12	1.25	12	1.66	1521.00	15978.00	43250	20240313	-53.87	18770	20240909	6.29	43250	-53.87	20240313	18770	6.29	20240909	43250	-53.87	20240313	18770	6.29	20240909	4.12	N	039440	500	79 억	860008	N	N	39460	N	N
84	20240909	140419	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19920	520	2	2.68	4341639690	222009	78.89	18830	20200	18770	25200	13580	19400	19556.14	5.43	72066	20533	19966	19583	19016	18633	19775	18825	79	5800	500	13960	10	1	15830000	3153	13.10	1.25	12	1.40	1521.00	15978.00	43250	20240313	-53.94	18770	20240909	6.13	43250	-53.94	20240313	18770	6.13	20240909	43250	-53.94	20240313	18770	6.13	20240909	4.12	N	039440	500	79 억	860008	N	N	39460	N	N
85	20240909	130417	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19780	380	2	1.96	3509528010	180254	64.05	18830	19850	18770	25200	13580	19400	19469.90	5.43	53963	20533	19966	19583	19016	18633	19775	18825	79	5800	500	13960	10	1	15830000	3131	13.00	1.24	12	1.14	1521.00	15978.00	43250	20240313	-54.27	18770	20240909	5.38	43250	-54.27	20240313	18770	5.38	20240909	43250	-54.27	20240313	18770	5.38	20240909	4.12	N	039440	500	79 억	860008	N	N	39460	N	N
86	20240909	120415	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19810	410	2	2.11	3240218750	166652	59.22	18830	19840	18770	25200	13580	19400	19443.02	5.43	51340	20533	19966	19583	19016	18633	19775	18825	79	5800	500	13960	10	1	15830000	3136	13.02	1.24	12	1.05	1521.00	15978.00	43250	20240313	-54.20	18770	20240909	5.54	43250	-54.20	20240313	18770	5.54	20240909	43250	-54.20	20240313	18770	5.54	20240909	4.12	N	039440	500	79 억	860008	N	N	39460	N	N
87	20240909	110416	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19770	370	2	1.91	2832587640	146034	51.89	18830	19800	18770	25200	13580	19400	19396.77	5.43	49065	20533	19966	19583	19016	18633	19775	18825	79	5800	500	13960	10	1	15830000	3130	13.00	1.24	12	0.92	1521.00	15978.00	43250	20240313	-54.29	18770	20240909	5.33	43250	-54.29	20240313	18770	5.33	20240909	43250	-54.29	20240313	18770	5.33	20240909	4.12	N	039440	500	79 억	860008	N	N	39460	N	N
88	20240909	100420	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19660	260	2	1.34	2191271810	113469	40.32	18830	19780	18770	25200	13580	19400	19311.63	5.43	43848	20533	19966	19583	19016	18633	19775	18825	79	5800	500	13960	10	1	15830000	3112	12.93	1.23	12	0.72	1521.00	15978.00	43250	20240313	-54.54	18770	20240909	4.74	43250	-54.54	20240313	18770	4.74	20240909	43250	-54.54	20240313	18770	4.74	20240909	4.12	N	039440	500	79 억	860008	N	N	39460	N	N
89	20240909	090413	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18770	-630	5	-3.25	415537550	21956	7.80	18830	19200	18770	25200	13580	19400	18925.92	5.43	2674	20533	19966	19583	19016	18633	19775	18825	79	5800	500	13960	10	1	15830000	2971	12.34	1.17	12	0.14	1521.00	15978.00	43250	20240313	-56.60	18770	20240909	0.00	43250	-56.60	20240313	18770	0.00	20240909	43250	-56.60	20240313	18770	0.00	20240909	4.12	N	039440	500	79 억	860008	N	N	39460	N	N
90	20240906	160411	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19400	-850	5	-4.20	5432880880	278804	86.72	20000	20150	19200	26300	14200	20250	19486.38	5.16	42148	21630	20940	20460	19770	19290	20700	19530	79	6050	500	14580	10	1	15830000	3071	12.75	1.21	12	1.76	1521.00	15978.00	43250	20240313	-55.14	19200	20240906	1.04	43250	-55.14	20240313	19200	1.04	20240906	43250	-55.14	20240313	19200	1.04	20240906	4.43	N	039440	500	79 억	817080	N	N	39460	N	N
91	20240906	150418	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19430	-820	5	-4.05	4948338750	253804	78.95	20000	20150	19200	26300	14200	20250	19496.49	5.16	38142	21630	20940	20460	19770	19290	20700	19530	79	6050	500	14580	10	1	15830000	3076	12.77	1.22	12	1.60	1521.00	15978.00	43250	20240313	-55.08	19200	20240906	1.20	43250	-55.08	20240313	19200	1.20	20240906	43250	-55.08	20240313	19200	1.20	20240906	4.43	N	039440	500	79 억	817080	N	N	68	N	N
92	20240906	140418	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19290	-960	5	-4.74	4119599040	210877	65.59	20000	20150	19240	26300	14200	20250	19535.33	5.16	20027	21630	20940	20460	19770	19290	20700	19530	79	6050	500	14580	10	1	15830000	3054	12.68	1.21	12	1.33	1521.00	15978.00	43250	20240313	-55.40	19240	20240906	0.26	43250	-55.40	20240313	19240	0.26	20240906	43250	-55.40	20240313	19240	0.26	20240906	4.43	N	039440	500	79 억	817080	N	N	68	N	N
93	20240906	130414	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19290	-960	5	-4.74	3578690820	182851	56.88	20000	20150	19240	26300	14200	20250	19571.37	5.16	14756	21630	20940	20460	19770	19290	20700	19530	79	6050	500	14580	10	1	15830000	3054	12.68	1.21	12	1.16	1521.00	15978.00	43250	20240313	-55.40	19240	20240906	0.26	43250	-55.40	20240313	19240	0.26	20240906	43250	-55.40	20240313	19240	0.26	20240906	4.43	N	039440	500	79 억	817080	N	N	68	N	N
94	20240906	120417	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19330	-920	5	-4.54	3142265010	160294	49.86	20000	20150	19240	26300	14200	20250	19602.87	5.16	11810	21630	20940	20460	19770	19290	20700	19530	79	6050	500	14580	10	1	15830000	3060	12.71	1.21	12	1.01	1521.00	15978.00	43250	20240313	-55.31	19240	20240906	0.47	43250	-55.31	20240313	19240	0.47	20240906	43250	-55.31	20240313	19240	0.47	20240906	4.43	N	039440	500	79 억	817080	N	N	68	N	N
95	20240906	110419	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19480	-770	5	-3.80	2821887290	143776	44.72	20000	20150	19240	26300	14200	20250	19626.68	5.16	7466	21630	20940	20460	19770	19290	20700	19530	79	6050	500	14580	10	1	15830000	3084	12.81	1.22	12	0.91	1521.00	15978.00	43250	20240313	-54.96	19240	20240906	1.25	43250	-54.96	20240313	19240	1.25	20240906	43250	-54.96	20240313	19240	1.25	20240906	4.43	N	039440	500	79 억	817080	N	N	68	N	N
96	20240906	100413	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19430	-820	5	-4.05	1878583000	95057	29.57	20000	20150	19430	26300	14200	20250	19762.36	5.16	-4842	21630	20940	20460	19770	19290	20700	19530	79	6050	500	14580	10	1	15830000	3076	12.77	1.22	12	0.60	1521.00	15978.00	43250	20240313	-55.08	19430	20240906	0.00	43250	-55.08	20240313	19430	0.00	20240906	43250	-55.08	20240313	19430	0.00	20240906	4.43	N	039440	500	79 억	817080	N	N	68	N	N
97	20240906	090416	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20050	-200	5	-0.99	248083990	12403	3.86	20000	20150	19950	26300	14200	20250	20000.59	5.16	494	21630	20940	20460	19770	19290	20700	19530	79	6050	500	14580	50	1	15830000	3174	13.18	1.25	12	0.08	1521.00	15978.00	43250	20240313	-53.64	19950	20240906	0.50	43250	-53.64	20240313	19950	0.50	20240906	43250	-53.64	20240313	19950	0.50	20240906	4.43	N	039440	500	79 억	817080	N	N	68	N	N
98	20240905	160409	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20250	-400	5	-1.94	6526338410	318939	54.02	20800	21150	19980	26800	14500	20650	20462.58	4.86	47179	21883	21266	20833	20216	19783	21050	20000	79	6150	500	14860	50	1	15830000	3206	13.31	1.27	12	2.01	1521.00	15978.00	43250	20240313	-53.18	19980	20240905	1.35	43250	-53.18	20240313	19980	1.35	20240905	43250	-53.18	20240313	19980	1.35	20240905	4.46	N	039440	500	79 억	769869	N	N	65	N	N
99	20240905	150416	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20100	-550	5	-2.66	6052123810	295336	50.03	20800	21150	19980	26800	14500	20650	20492.25	4.86	37582	21883	21266	20833	20216	19783	21050	20000	79	6150	500	14860	50	1	15830000	3182	13.21	1.26	12	1.87	1521.00	15978.00	43250	20240313	-53.53	19980	20240905	0.60	43250	-53.53	20240313	19980	0.60	20240905	43250	-53.53	20240313	19980	0.60	20240905	4.46	N	039440	500	79 억	769869	N	N	384	N	N
100	20240905	140414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20150	-500	5	-2.42	4463808950	216198	36.62	20800	21150	20100	26800	14500	20650	20646.85	4.86	5875	21883	21266	20833	20216	19783	21050	20000	79	6150	500	14860	50	1	15830000	3190	13.25	1.26	12	1.37	1521.00	15978.00	43250	20240313	-53.41	20000	20240805	0.75	43250	-53.41	20240313	20000	0.75	20240805	43250	-53.41	20240313	20000	0.75	20240805	4.46	N	039440	500	79 억	769869	N	N	384	N	N
101	20240905	130416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	-400	5	-1.94	3886624350	187639	31.78	20800	21150	20150	26800	14500	20650	20713.36	4.86	533	21883	21266	20833	20216	19783	21050	20000	79	6150	500	14860	50	1	15830000	3206	13.31	1.27	12	1.19	1521.00	15978.00	43250	20240313	-53.18	20000	20240805	1.25	43250	-53.18	20240313	20000	1.25	20240805	43250	-53.18	20240313	20000	1.25	20240805	4.46	N	039440	500	79 억	769869	N	N	384	N	N
102	20240905	120413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	-200	5	-0.97	3321024050	159719	27.05	20800	21150	20300	26800	14500	20650	20793.05	4.86	-6724	21883	21266	20833	20216	19783	21050	20000	79	6150	500	14860	50	1	15830000	3237	13.45	1.28	12	1.01	1521.00	15978.00	43250	20240313	-52.72	20000	20240805	2.25	43250	-52.72	20240313	20000	2.25	20240805	43250	-52.72	20240313	20000	2.25	20240805	4.46	N	039440	500	79 억	769869	N	N	384	N	N
103	20240905	110411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	-50	5	-0.24	2795939550	134003	22.70	20800	21150	20400	26800	14500	20650	20864.99	4.86	-12609	21883	21266	20833	20216	19783	21050	20000	79	6150	500	14860	50	1	15830000	3261	13.54	1.29	12	0.85	1521.00	15978.00	43250	20240313	-52.37	20000	20240805	3.00	43250	-52.37	20240313	20000	3.00	20240805	43250	-52.37	20240313	20000	3.00	20240805	4.46	N	039440	500	79 억	769869	N	N	384	N	N
104	20240905	100412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	50	2	0.24	2214087150	105884	17.94	20800	21150	20600	26800	14500	20650	20910.87	4.86	-9698	21883	21266	20833	20216	19783	21050	20000	79	6150	500	14860	50	1	15830000	3277	13.61	1.30	12	0.67	1521.00	15978.00	43250	20240313	-52.14	20000	20240805	3.50	43250	-52.14	20240313	20000	3.50	20240805	43250	-52.14	20240313	20000	3.50	20240805	4.46	N	039440	500	79 억	769869	N	N	384	N	N
105	20240905	090416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	200	2	0.97	312594950	14948	2.53	20800	21100	20800	26800	14500	20650	20914.82	4.86	-2084	21883	21266	20833	20216	19783	21050	20000	79	6150	500	14860	50	1	15830000	3301	13.71	1.30	12	0.09	1521.00	15978.00	43250	20240313	-51.79	20000	20240805	4.25	43250	-51.79	20240313	20000	4.25	20240805	43250	-51.79	20240313	20000	4.25	20240805	4.46	N	039440	500	79 억	769869	N	N	384	N	N
106	20240904	160407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	-1900	5	-8.43	12182243950	586431	297.77	20800	21450	20400	29300	15800	22550	20773.54	3.96	120247	23950	23250	22850	22150	21750	23050	21950	79	6750	500	16230	50	1	15830000	3269	13.58	1.29	12	3.70	1521.00	15978.00	43250	20240313	-52.25	20000	20240805	3.25	43250	-52.25	20240313	20000	3.25	20240805	43250	-52.25	20240313	20000	3.25	20240805	4.40	N	039440	500	79 억	626380	N	N	384	N	N
107	20240904	150410	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	-2000	5	-8.87	11468109200	551749	280.16	20800	21450	20400	29300	15800	22550	20785.00	3.96	117757	23950	23250	22850	22150	21750	23050	21950	79	6750	500	16230	50	1	15830000	3253	13.51	1.29	12	3.49	1521.00	15978.00	43250	20240313	-52.49	20000	20240805	2.75	43250	-52.49	20240313	20000	2.75	20240805	43250	-52.49	20240313	20000	2.75	20240805	4.40	N	039440	500	79 억	626380	N	N	590	N	N
108	20240904	140411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	-1950	5	-8.65	9776103500	469288	238.29	20800	21450	20550	29300	15800	22550	20831.76	3.96	115903	23950	23250	22850	22150	21750	23050	21950	79	6750	500	16230	50	1	15830000	3261	13.54	1.29	12	2.96	1521.00	15978.00	43250	20240313	-52.37	20000	20240805	3.00	43250	-52.37	20240313	20000	3.00	20240805	43250	-52.37	20240313	20000	3.00	20240805	4.40	N	039440	500	79 억	626380	N	N	590	N	N
109	20240904	130411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	-1750	5	-7.76	9327351750	447623	227.29	20800	21450	20550	29300	15800	22550	20837.50	3.96	116530	23950	23250	22850	22150	21750	23050	21950	79	6750	500	16230	50	1	15830000	3293	13.68	1.30	12	2.83	1521.00	15978.00	43250	20240313	-51.91	20000	20240805	4.00	43250	-51.91	20240313	20000	4.00	20240805	43250	-51.91	20240313	20000	4.00	20240805	4.40	N	039440	500	79 억	626380	N	N	590	N	N
110	20240904	120408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	-1700	5	-7.54	8063437750	386514	196.26	20800	21450	20600	29300	15800	22550	20861.93	3.96	110254	23950	23250	22850	22150	21750	23050	21950	79	6750	500	16230	50	1	15830000	3301	13.71	1.30	12	2.44	1521.00	15978.00	43250	20240313	-51.79	20000	20240805	4.25	43250	-51.79	20240313	20000	4.25	20240805	43250	-51.79	20240313	20000	4.25	20240805	4.40	N	039440	500	79 억	626380	N	N	590	N	N
111	20240904	110408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	-1850	5	-8.20	7173166250	343593	174.46	20800	21450	20600	29300	15800	22550	20876.90	3.96	99941	23950	23250	22850	22150	21750	23050	21950	79	6750	500	16230	50	1	15830000	3277	13.61	1.30	12	2.17	1521.00	15978.00	43250	20240313	-52.14	20000	20240805	3.50	43250	-52.14	20240313	20000	3.50	20240805	43250	-52.14	20240313	20000	3.50	20240805	4.40	N	039440	500	79 억	626380	N	N	590	N	N
112	20240904	100411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20750	-1800	5	-7.98	5514095250	263819	133.96	20800	21450	20600	29300	15800	22550	20901.02	3.96	79132	23950	23250	22850	22150	21750	23050	21950	79	6750	500	16230	50	1	15830000	3285	13.64	1.30	12	1.67	1521.00	15978.00	43250	20240313	-52.02	20000	20240805	3.75	43250	-52.02	20240313	20000	3.75	20240805	43250	-52.02	20240313	20000	3.75	20240805	4.40	N	039440	500	79 억	626380	N	N	590	N	N
113	20240904	090408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21300	-1250	5	-5.54	654775100	31137	15.81	20800	21400	20750	29300	15800	22550	21028.60	3.96	16589	23950	23250	22850	22150	21750	23050	21950	79	6750	500	16230	50	1	15830000	3372	14.00	1.33	12	0.20	1521.00	15978.00	43250	20240313	-50.75	20000	20240805	6.50	43250	-50.75	20240313	20000	6.50	20240805	43250	-50.75	20240313	20000	6.50	20240805	4.40	N	039440	500	79 억	626380	N	N	590	N	N
114	20240903	160404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-850	5	-3.63	4469295200	195273	100.28	23200	23550	22450	30400	16400	23400	22886.24	3.78	27000	25033	24216	23783	22966	22533	24000	22750	79	7000	500	16840	50	1	15830000	3570	14.83	1.41	12	1.23	1521.00	15978.00	43250	20240313	-47.86	20000	20240805	12.75	43250	-47.86	20240313	20000	12.75	20240805	43250	-47.86	20240313	20000	12.75	20240805	4.54	N	039440	500	79 억	598661	N	N	590	N	N
115	20240903	150407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-850	5	-3.63	3930849550	171411	88.02	23200	23550	22450	30400	16400	23400	22931.07	3.78	13456	25033	24216	23783	22966	22533	24000	22750	79	7000	500	16840	50	1	15830000	3570	14.83	1.41	12	1.08	1521.00	15978.00	43250	20240313	-47.86	20000	20240805	12.75	43250	-47.86	20240313	20000	12.75	20240805	43250	-47.86	20240313	20000	12.75	20240805	4.54	N	039440	500	79 억	598661	N	N	138	N	N
116	20240903	140406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	-650	5	-2.78	2755934050	119503	61.37	23200	23550	22750	30400	16400	23400	23060.34	3.78	3613	25033	24216	23783	22966	22533	24000	22750	79	7000	500	16840	50	1	15830000	3601	14.96	1.42	12	0.75	1521.00	15978.00	43250	20240313	-47.40	20000	20240805	13.75	43250	-47.40	20240313	20000	13.75	20240805	43250	-47.40	20240313	20000	13.75	20240805	4.54	N	039440	500	79 억	598661	N	N	138	N	N
117	20240903	130408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22900	-500	5	-2.14	2325275250	100640	51.68	23200	23550	22850	30400	16400	23400	23103.55	3.78	8650	25033	24216	23783	22966	22533	24000	22750	79	7000	500	16840	50	1	15830000	3625	15.06	1.43	12	0.64	1521.00	15978.00	43250	20240313	-47.05	20000	20240805	14.50	43250	-47.05	20240313	20000	14.50	20240805	43250	-47.05	20240313	20000	14.50	20240805	4.54	N	039440	500	79 억	598661	N	N	138	N	N
118	20240903	120403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23050	-350	5	-1.50	1679131250	72454	37.21	23200	23550	22900	30400	16400	23400	23173.72	3.78	3904	25033	24216	23783	22966	22533	24000	22750	79	7000	500	16840	50	1	15830000	3649	15.15	1.44	12	0.46	1521.00	15978.00	43250	20240313	-46.71	20000	20240805	15.25	43250	-46.71	20240313	20000	15.25	20240805	43250	-46.71	20240313	20000	15.25	20240805	4.54	N	039440	500	79 억	598661	N	N	138	N	N
119	20240903	110401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-100	5	-0.43	1360034250	58618	30.10	23200	23550	22900	30400	16400	23400	23200.10	3.78	-32	25033	24216	23783	22966	22533	24000	22750	79	7000	500	16840	50	1	15830000	3688	15.32	1.46	12	0.37	1521.00	15978.00	43250	20240313	-46.13	20000	20240805	16.50	43250	-46.13	20240313	20000	16.50	20240805	43250	-46.13	20240313	20000	16.50	20240805	4.54	N	039440	500	79 억	598661	N	N	138	N	N
120	20240903	100402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	-150	5	-0.64	651408950	27924	14.34	23200	23550	23150	30400	16400	23400	23326.74	3.78	-7503	25033	24216	23783	22966	22533	24000	22750	79	7000	500	16840	50	1	15830000	3680	15.29	1.46	12	0.18	1521.00	15978.00	43250	20240313	-46.24	20000	20240805	16.25	43250	-46.24	20240313	20000	16.25	20240805	43250	-46.24	20240313	20000	16.25	20240805	4.54	N	039440	500	79 억	598661	N	N	138	N	N
121	20240903	090402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	-50	5	-0.21	94004650	4038	2.07	23200	23450	23200	30400	16400	23400	23264.84	3.78	1142	25033	24216	23783	22966	22533	24000	22750	79	7000	500	16840	50	1	15830000	3696	15.35	1.46	12	0.03	1521.00	15978.00	43250	20240313	-46.01	20000	20240805	16.75	43250	-46.01	20240313	20000	16.75	20240805	43250	-46.01	20240313	20000	16.75	20240805	4.54	N	039440	500	79 억	598661	N	N	138	N	N
122	20240902	160359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	-1250	5	-5.07	4531271800	191515	79.51	24600	24600	23350	32000	17300	24650	23661.52	3.95	-33477	25383	25016	24433	24066	23483	25200	24250	79	7350	500	17740	50	1	15830000	3704	15.38	1.46	12	1.21	1521.00	15978.00	43250	20240313	-45.90	20000	20240805	17.00	43250	-45.90	20240313	20000	17.00	20240805	43250	-45.90	20240313	20000	17.00	20240805	4.38	N	039440	500	79 억	624537	N	N	138	N	N
123	20240902	150404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23450	-1200	5	-4.87	4047123400	170823	70.92	24600	24600	23350	32000	17300	24650	23691.26	3.95	-29718	25383	25016	24433	24066	23483	25200	24250	79	7350	500	17740	50	1	15830000	3712	15.42	1.47	12	1.08	1521.00	15978.00	43250	20240313	-45.78	20000	20240805	17.25	43250	-45.78	20240313	20000	17.25	20240805	43250	-45.78	20240313	20000	17.25	20240805	4.38	N	039440	500	79 억	624537	N	N	6941	N	N
124	20240902	140406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	-1100	5	-4.46	3461959350	145929	60.58	24600	24600	23350	32000	17300	24650	23722.85	3.95	-30425	25383	25016	24433	24066	23483	25200	24250	79	7350	500	17740	50	1	15830000	3728	15.48	1.47	12	0.92	1521.00	15978.00	43250	20240313	-45.55	20000	20240805	17.75	43250	-45.55	20240313	20000	17.75	20240805	43250	-45.55	20240313	20000	17.75	20240805	4.38	N	039440	500	79 억	624537	N	N	6941	N	N
125	20240902	130402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23500	-1150	5	-4.67	2548151850	106981	44.41	24600	24600	23500	32000	17300	24650	23817.83	3.95	-22972	25383	25016	24433	24066	23483	25200	24250	79	7350	500	17740	50	1	15830000	3720	15.45	1.47	12	0.68	1521.00	15978.00	43250	20240313	-45.66	20000	20240805	17.50	43250	-45.66	20240313	20000	17.50	20240805	43250	-45.66	20240313	20000	17.50	20240805	4.38	N	039440	500	79 억	624537	N	N	6941	N	N
126	20240902	120405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23800	-850	5	-3.45	2097008750	87925	36.50	24600	24600	23550	32000	17300	24650	23848.91	3.95	-17543	25383	25016	24433	24066	23483	25200	24250	79	7350	500	17740	50	1	15830000	3768	15.65	1.49	12	0.56	1521.00	15978.00	43250	20240313	-44.97	20000	20240805	19.00	43250	-44.97	20240313	20000	19.00	20240805	43250	-44.97	20240313	20000	19.00	20240805	4.38	N	039440	500	79 억	624537	N	N	6941	N	N
127	20240902	110401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23650	-1000	5	-4.06	1935761650	81132	33.68	24600	24600	23550	32000	17300	24650	23858.28	3.95	-18504	25383	25016	24433	24066	23483	25200	24250	79	7350	500	17740	50	1	15830000	3744	15.55	1.48	12	0.51	1521.00	15978.00	43250	20240313	-45.32	20000	20240805	18.25	43250	-45.32	20240313	20000	18.25	20240805	43250	-45.32	20240313	20000	18.25	20240805	4.38	N	039440	500	79 억	624537	N	N	6941	N	N
128	20240902	100400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23800	-850	5	-3.45	1180865350	49331	20.48	24600	24600	23700	32000	17300	24650	23935.91	3.95	-11509	25383	25016	24433	24066	23483	25200	24250	79	7350	500	17740	50	1	15830000	3768	15.65	1.49	12	0.31	1521.00	15978.00	43250	20240313	-44.97	20000	20240805	19.00	43250	-44.97	20240313	20000	19.00	20240805	43250	-44.97	20240313	20000	19.00	20240805	4.38	N	039440	500	79 억	624537	N	N	6941	N	N
129	20240902	090357	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24100	-550	5	-2.23	199995350	8250	3.43	24600	24600	24000	32000	17300	24650	24236.04	3.95	-411	25383	25016	24433	24066	23483	25200	24250	79	7350	500	17740	50	1	15830000	3815	15.84	1.51	12	0.05	1521.00	15978.00	43250	20240313	-44.28	20000	20240805	20.50	43250	-44.28	20240313	20000	20.50	20240805	43250	-44.28	20240313	20000	20.50	20240805	4.38	N	039440	500	79 억	624537	N	N	6941	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History