KissMeData/036560/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

56 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	marketWarningCode	shortOverheated
2	20240930	160439	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	50	2	0.20	29233032550	1144811	103.67	25700	26100	25150	32800	17700	25250	25536.59	5.49	-6438	26850	26050	25500	24700	24150	26450	25100	79	7550	500	0	50	1	15750000	3985	13.64	1.18	12	7.27	1855.00	21362.00	26300	20240927	-3.80	8770	20240805	188.48	26300	-3.80	20240927	8770	188.48	20240805	26300	-3.80	20240927	8770	188.48	20240805	1.96	N	036560	500	78 억	864100	N	N	114	N	02	N
3	20240930	150446	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	-50	5	-0.20	25549962050	999099	90.47	25700	26100	25150	32800	17700	25250	25573.49	5.49	-3227	26850	26050	25500	24700	24150	26450	25100	79	7550	500	0	50	1	15750000	3969	13.58	1.18	12	6.34	1855.00	21362.00	26300	20240927	-4.18	8770	20240805	187.34	26300	-4.18	20240927	8770	187.34	20240805	26300	-4.18	20240927	8770	187.34	20240805	1.96	N	036560	500	78 억	864100	N	N	19	N	02	N
4	20240930	140444	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	200	2	0.79	19294287200	751720	68.07	25700	26100	25400	32800	17700	25250	25667.69	5.49	-473	26850	26050	25500	24700	24150	26450	25100	79	7550	500	0	50	1	15750000	4008	13.72	1.19	12	4.77	1855.00	21362.00	26300	20240927	-3.23	8770	20240805	190.19	26300	-3.23	20240927	8770	190.19	20240805	26300	-3.23	20240927	8770	190.19	20240805	1.96	N	036560	500	78 억	864100	N	N	19	N	02	N
5	20240930	130444	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	400	2	1.58	16957240550	660342	59.80	25700	26100	25400	32800	17700	25250	25680.47	5.49	-1699	26850	26050	25500	24700	24150	26450	25100	79	7550	500	0	50	1	15750000	4040	13.83	1.20	12	4.19	1855.00	21362.00	26300	20240927	-2.47	8770	20240805	192.47	26300	-2.47	20240927	8770	192.47	20240805	26300	-2.47	20240927	8770	192.47	20240805	1.96	N	036560	500	78 억	864100	N	N	19	N	02	N
6	20240930	120442	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	350	2	1.39	15133061850	589143	53.35	25700	26100	25400	32800	17700	25250	25687.69	5.49	-482	26850	26050	25500	24700	24150	26450	25100	79	7550	500	0	50	1	15750000	4032	13.80	1.20	12	3.74	1855.00	21362.00	26300	20240927	-2.66	8770	20240805	191.90	26300	-2.66	20240927	8770	191.90	20240805	26300	-2.66	20240927	8770	191.90	20240805	1.96	N	036560	500	78 억	864100	N	N	19	N	02	N
7	20240930	110441	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	300	2	1.19	13192789600	513217	46.47	25700	26100	25450	32800	17700	25250	25707.41	5.49	-485	26850	26050	25500	24700	24150	26450	25100	79	7550	500	0	50	1	15750000	4024	13.77	1.20	12	3.26	1855.00	21362.00	26300	20240927	-2.85	8770	20240805	191.33	26300	-2.85	20240927	8770	191.33	20240805	26300	-2.85	20240927	8770	191.33	20240805	1.96	N	036560	500	78 억	864100	N	N	19	N	02	N
8	20240930	100438	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	250	2	0.99	10260037650	398712	36.10	25700	26100	25450	32800	17700	25250	25734.79	5.49	2175	26850	26050	25500	24700	24150	26450	25100	79	7550	500	0	50	1	15750000	4016	13.75	1.19	12	2.53	1855.00	21362.00	26300	20240927	-3.04	8770	20240805	190.76	26300	-3.04	20240927	8770	190.76	20240805	26300	-3.04	20240927	8770	190.76	20240805	1.96	N	036560	500	78 억	864100	N	N	19	N	02	N
9	20240930	090424	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	550	2	2.18	2845040900	110794	10.03	25700	25850	25500	32800	17700	25250	25684.58	5.49	7137	26850	26050	25500	24700	24150	26450	25100	79	7550	500	0	50	1	15750000	4064	13.91	1.21	12	0.70	1855.00	21362.00	26300	20240927	-1.90	8770	20240805	194.18	26300	-1.90	20240927	8770	194.18	20240805	26300	-1.90	20240927	8770	194.18	20240805	1.96	N	036560	500	78 억	864100	N	N	19	N	02	N
10	20240927	160439	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25250	300	2	1.20	27645693650	1084245	44.95	25000	26300	24950	32400	17500	24950	25501.46	5.19	37377	25583	25266	24983	24666	24383	25125	24525	79	7450	500	0	50	1	15750000	3977	13.61	1.18	12	6.88	1855.00	21362.00	26300	20240927	-3.99	8770	20240805	187.91	26300	-3.99	20240927	8770	187.91	20240805	26300	-3.99	20240927	8770	187.91	20240805	2.00	N	036560	500	78 억	818177	N	N	19	N	02	N
11	20240927	150443	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25300	350	2	1.40	26500006400	1039014	43.07	25000	26300	24950	32400	17500	24950	25508.69	5.19	41343	25583	25266	24983	24666	24383	25125	24525	79	7450	500	0	50	1	15750000	3985	13.64	1.18	12	6.60	1855.00	21362.00	26300	20240927	-3.80	8770	20240805	188.48	26300	-3.80	20240927	8770	188.48	20240805	26300	-3.80	20240927	8770	188.48	20240805	2.00	N	036560	500	78 억	818177	N	N	130	N	02	N
12	20240927	140446	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25350	400	2	1.60	23368788550	915433	37.95	25000	26300	24950	32400	17500	24950	25531.99	5.19	40489	25583	25266	24983	24666	24383	25125	24525	79	7450	500	0	50	1	15750000	3993	13.67	1.19	12	5.81	1855.00	21362.00	26300	20240927	-3.61	8770	20240805	189.05	26300	-3.61	20240927	8770	189.05	20240805	26300	-3.61	20240927	8770	189.05	20240805	2.00	N	036560	500	78 억	818177	N	N	130	N	02	N
13	20240927	130442	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25650	700	2	2.81	20998984550	822609	34.10	25000	26300	24950	32400	17500	24950	25532.21	5.19	43618	25583	25266	24983	24666	24383	25125	24525	79	7450	500	0	50	1	15750000	4040	13.83	1.20	12	5.22	1855.00	21362.00	26300	20240927	-2.47	8770	20240805	192.47	26300	-2.47	20240927	8770	192.47	20240805	26300	-2.47	20240927	8770	192.47	20240805	2.00	N	036560	500	78 억	818177	N	N	130	N	02	N
14	20240927	120441	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25350	400	2	1.60	19083031350	747439	30.98	25000	26300	24950	32400	17500	24950	25536.67	5.19	40405	25583	25266	24983	24666	24383	25125	24525	79	7450	500	0	50	1	15750000	3993	13.67	1.19	12	4.75	1855.00	21362.00	26300	20240927	-3.61	8770	20240805	189.05	26300	-3.61	20240927	8770	189.05	20240805	26300	-3.61	20240927	8770	189.05	20240805	2.00	N	036560	500	78 억	818177	N	N	130	N	02	N
15	20240927	110443	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25750	800	2	3.21	16375772150	641196	26.58	25000	26300	24950	32400	17500	24950	25545.87	5.19	47442	25583	25266	24983	24666	24383	25125	24525	79	7450	500	0	50	1	15750000	4056	13.88	1.21	12	4.07	1855.00	21362.00	26300	20240927	-2.09	8770	20240805	193.61	26300	-2.09	20240927	8770	193.61	20240805	26300	-2.09	20240927	8770	193.61	20240805	2.00	N	036560	500	78 억	818177	N	N	130	N	02	N
16	20240927	100441	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25500	550	2	2.20	12702207950	499060	20.69	25000	26300	24950	32400	17500	24950	25459.35	5.19	43311	25583	25266	24983	24666	24383	25125	24525	79	7450	500	0	50	1	15750000	4016	13.75	1.19	12	3.17	1855.00	21362.00	26300	20240927	-3.04	8770	20240805	190.76	26300	-3.04	20240927	8770	190.76	20240805	26300	-3.04	20240927	8770	190.76	20240805	2.00	N	036560	500	78 억	818177	N	N	130	N	02	N
17	20240927	090441	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	100	2	0.40	2939497750	117387	4.87	25000	25200	24950	32400	17500	24950	25046.81	5.19	10814	25583	25266	24983	24666	24383	25125	24525	79	7450	500	0	50	1	15750000	3945	13.50	1.17	12	0.75	1855.00	21362.00	25300	20240926	-0.99	8770	20240805	185.63	25300	-0.99	20240926	8770	185.63	20240805	25300	-0.99	20240926	8770	185.63	20240805	2.00	N	036560	500	78 억	818177	N	N	130	N	02	N
18	20240926	160435	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24950	2200	2	9.67	59507339150	2392617	138.26	25150	25300	24700	29550	15950	22750	24871.20	5.99	-114222	25483	24116	22533	21166	19583	24800	21850	79	6800	500	0	50	1	15750000	3930	13.45	1.17	12	15.19	1855.00	21362.00	25300	20240926	-1.38	8770	20240805	184.49	25300	-1.38	20240926	8770	184.49	20240805	25300	-1.38	20240926	8770	184.49	20240805	2.05	N	036560	500	78 억	943220	N	N	128	N	02	N
19	20240926	150433	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24900	2150	2	9.45	56665948700	2278866	131.68	25150	25300	24700	29550	15950	22750	24865.85	5.99	-112375	25483	24116	22533	21166	19583	24800	21850	79	6800	500	0	50	1	15750000	3922	13.42	1.17	12	14.47	1855.00	21362.00	25300	20240926	-1.58	8770	20240805	183.92	25300	-1.58	20240926	8770	183.92	20240805	25300	-1.58	20240926	8770	183.92	20240805	2.05	N	036560	500	78 억	943220	N	N	21	N	02	N
20	20240926	140438	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24900	2150	2	9.45	48904939650	1967638	113.70	25150	25300	24700	29550	15950	22750	24854.64	5.99	-88784	25483	24116	22533	21166	19583	24800	21850	79	6800	500	0	50	1	15750000	3922	13.42	1.17	12	12.49	1855.00	21362.00	25300	20240926	-1.58	8770	20240805	183.92	25300	-1.58	20240926	8770	183.92	20240805	25300	-1.58	20240926	8770	183.92	20240805	2.05	N	036560	500	78 억	943220	N	N	21	N	02	N
21	20240926	130441	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24800	2050	2	9.01	45964696100	1849130	106.85	25150	25300	24700	29550	15950	22750	24857.47	5.99	-90662	25483	24116	22533	21166	19583	24800	21850	79	6800	500	0	50	1	15750000	3906	13.37	1.16	12	11.74	1855.00	21362.00	25300	20240926	-1.98	8770	20240805	182.78	25300	-1.98	20240926	8770	182.78	20240805	25300	-1.98	20240926	8770	182.78	20240805	2.05	N	036560	500	78 억	943220	N	N	21	N	02	N
22	20240926	120441	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24800	2050	2	9.01	44266230800	1780631	102.89	25150	25300	24700	29550	15950	22750	24859.86	5.99	-91586	25483	24116	22533	21166	19583	24800	21850	79	6800	500	0	50	1	15750000	3906	13.37	1.16	12	11.31	1855.00	21362.00	25300	20240926	-1.98	8770	20240805	182.78	25300	-1.98	20240926	8770	182.78	20240805	25300	-1.98	20240926	8770	182.78	20240805	2.05	N	036560	500	78 억	943220	N	N	21	N	02	N
23	20240926	110441	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24800	2050	2	9.01	38525747900	1548829	89.50	25150	25300	24700	29550	15950	22750	24874.11	5.99	-87041	25483	24116	22533	21166	19583	24800	21850	79	6800	500	0	50	1	15750000	3906	13.37	1.16	12	9.83	1855.00	21362.00	25300	20240926	-1.98	8770	20240805	182.78	25300	-1.98	20240926	8770	182.78	20240805	25300	-1.98	20240926	8770	182.78	20240805	2.05	N	036560	500	78 억	943220	N	N	21	N	02	N
24	20240926	100441	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24800	2050	2	9.01	34707229050	1394809	80.60	25150	25300	24700	29550	15950	22750	24883.14	5.99	-86978	25483	24116	22533	21166	19583	24800	21850	79	6800	500	0	50	1	15750000	3906	13.37	1.16	12	8.86	1855.00	21362.00	25300	20240926	-1.98	8770	20240805	182.78	25300	-1.98	20240926	8770	182.78	20240805	25300	-1.98	20240926	8770	182.78	20240805	2.05	N	036560	500	78 억	943220	N	N	21	N	02	N
25	20240926	090437	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24950	2200	2	9.67	13765987850	550104	31.79	25150	25300	24800	29550	15950	22750	25024.34	5.99	-95157	25483	24116	22533	21166	19583	24800	21850	79	6800	500	0	50	1	15750000	3930	13.45	1.17	12	3.49	1855.00	21362.00	25300	20240926	-1.38	8770	20240805	184.49	25300	-1.38	20240926	8770	184.49	20240805	25300	-1.38	20240926	8770	184.49	20240805	2.05	N	036560	500	78 억	943220	N	N	21	N	02	N
26	20240925	160435	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22750	1500	2	7.06	35679314750	1606300	152.05	21050	23900	20950	27600	14900	21250	22203.41	5.95	5544	22383	21816	21283	20716	20183	21550	20450	79	6350	500	0	50	1	15750000	3583	12.26	1.06	12	10.20	1855.00	21362.00	23900	20240925	-4.81	8770	20240805	159.41	23900	-4.81	20240925	8770	159.41	20240805	23900	-4.81	20240925	8770	159.41	20240805	2.29	N	036560	500	78 억	937367	N	N	21	N	02	N
27	20240925	150438	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22500	1250	2	5.88	29254645500	1320631	125.01	21050	23900	20950	27600	14900	21250	22152.04	5.95	-783	22383	21816	21283	20716	20183	21550	20450	79	6350	500	0	50	1	15750000	3544	12.13	1.05	12	8.38	1855.00	21362.00	23900	20240925	-5.86	8770	20240805	156.56	23900	-5.86	20240925	8770	156.56	20240805	23900	-5.86	20240925	8770	156.56	20240805	2.29	N	036560	500	78 억	937367	N	N	540	N	02	N
28	20240925	140440	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	700	2	3.29	11573315500	538765	51.00	21050	22000	20950	27600	14900	21250	21481.21	5.95	-8383	22383	21816	21283	20716	20183	21550	20450	79	6350	500	0	50	1	15750000	3457	11.83	1.03	12	3.42	1855.00	21362.00	22200	20240923	-1.13	8770	20240805	150.29	22200	-1.13	20240923	8770	150.29	20240805	22200	-1.13	20240923	8770	150.29	20240805	2.29	N	036560	500	78 억	937367	N	N	540	N	02	N
29	20240925	130439	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	300	2	1.41	8799042500	411493	38.95	21050	21650	20950	27600	14900	21250	21383.22	5.95	-10190	22383	21816	21283	20716	20183	21550	20450	79	6350	500	0	50	1	15750000	3394	11.62	1.01	12	2.61	1855.00	21362.00	22200	20240923	-2.93	8770	20240805	145.72	22200	-2.93	20240923	8770	145.72	20240805	22200	-2.93	20240923	8770	145.72	20240805	2.29	N	036560	500	78 억	937367	N	N	540	N	02	N
30	20240925	120438	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	300	2	1.41	7704534900	360753	34.15	21050	21600	20950	27600	14900	21250	21356.82	5.95	-10313	22383	21816	21283	20716	20183	21550	20450	79	6350	500	0	50	1	15750000	3394	11.62	1.01	12	2.29	1855.00	21362.00	22200	20240923	-2.93	8770	20240805	145.72	22200	-2.93	20240923	8770	145.72	20240805	22200	-2.93	20240923	8770	145.72	20240805	2.29	N	036560	500	78 억	937367	N	N	540	N	02	N
31	20240925	110437	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	200	2	0.94	6115971650	286903	27.16	21050	21600	20950	27600	14900	21250	21317.22	5.95	-11468	22383	21816	21283	20716	20183	21550	20450	79	6350	500	0	50	1	15750000	3378	11.56	1.00	12	1.82	1855.00	21362.00	22200	20240923	-3.38	8770	20240805	144.58	22200	-3.38	20240923	8770	144.58	20240805	22200	-3.38	20240923	8770	144.58	20240805	2.29	N	036560	500	78 억	937367	N	N	540	N	02	N
32	20240925	100438	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	150	2	0.71	4292490850	201862	19.11	21050	21550	20950	27600	14900	21250	21264.48	5.95	-14241	22383	21816	21283	20716	20183	21550	20450	79	6350	500	0	50	1	15750000	3371	11.54	1.00	12	1.28	1855.00	21362.00	22200	20240923	-3.60	8770	20240805	144.01	22200	-3.60	20240923	8770	144.01	20240805	22200	-3.60	20240923	8770	144.01	20240805	2.29	N	036560	500	78 억	937367	N	N	540	N	02	N
33	20240925	090438	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-100	5	-0.47	1143662850	54075	5.12	21050	21550	20950	27600	14900	21250	21149.51	5.95	-6380	22383	21816	21283	20716	20183	21550	20450	79	6350	500	0	50	1	15750000	3331	11.40	0.99	12	0.34	1855.00	21362.00	22200	20240923	-4.73	8770	20240805	141.16	22200	-4.73	20240923	8770	141.16	20240805	22200	-4.73	20240923	8770	141.16	20240805	2.29	N	036560	500	78 억	937367	N	N	540	N	02	N
34	20240924	160435	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-150	5	-0.70	22140134400	1040316	23.33	21400	21850	20750	27800	15000	21400	21282.03	5.87	16614	23200	22300	21300	20400	19400	22750	20850	79	6400	500	0	50	1	15750000	3347	11.46	0.99	12	6.61	1855.00	21362.00	22200	20240923	-4.28	8770	20240805	142.30	22200	-4.28	20240923	8770	142.30	20240805	22200	-4.28	20240923	8770	142.30	20240805	2.49	N	036560	500	78 억	923758	N	N	540	N	02	N
35	20240924	150435	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	150	2	0.70	21138122250	993491	22.28	21400	21850	20750	27800	15000	21400	21276.48	5.87	20824	23200	22300	21300	20400	19400	22750	20850	79	6400	500	0	50	1	15750000	3394	11.62	1.01	12	6.31	1855.00	21362.00	22200	20240923	-2.93	8770	20240805	145.72	22200	-2.93	20240923	8770	145.72	20240805	22200	-2.93	20240923	8770	145.72	20240805	2.49	N	036560	500	78 억	923758	N	N	2755	N	02	N
36	20240924	140435	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	250	2	1.17	19226793050	904008	20.27	21400	21850	20750	27800	15000	21400	21268.23	5.87	15207	23200	22300	21300	20400	19400	22750	20850	79	6400	500	0	50	1	15750000	3410	11.67	1.01	12	5.74	1855.00	21362.00	22200	20240923	-2.48	8770	20240805	146.86	22200	-2.48	20240923	8770	146.86	20240805	22200	-2.48	20240923	8770	146.86	20240805	2.49	N	036560	500	78 억	923758	N	N	2755	N	02	N
37	20240924	130435	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-350	5	-1.64	15367468850	724154	16.24	21400	21850	20750	27800	15000	21400	21221.01	5.87	28963	23200	22300	21300	20400	19400	22750	20850	79	6400	500	0	50	1	15750000	3315	11.35	0.99	12	4.60	1855.00	21362.00	22200	20240923	-5.18	8770	20240805	140.02	22200	-5.18	20240923	8770	140.02	20240805	22200	-5.18	20240923	8770	140.02	20240805	2.49	N	036560	500	78 억	923758	N	N	2755	N	02	N
38	20240924	120436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-450	5	-2.10	13954853700	656820	14.73	21400	21850	20750	27800	15000	21400	21245.84	5.87	27290	23200	22300	21300	20400	19400	22750	20850	79	6400	500	0	50	1	15750000	3300	11.29	0.98	12	4.17	1855.00	21362.00	22200	20240923	-5.63	8770	20240805	138.88	22200	-5.63	20240923	8770	138.88	20240805	22200	-5.63	20240923	8770	138.88	20240805	2.49	N	036560	500	78 억	923758	N	N	2755	N	02	N
39	20240924	110437	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-300	5	-1.40	9817217350	459976	10.31	21400	21850	21000	27800	15000	21400	21342.76	5.87	23841	23200	22300	21300	20400	19400	22750	20850	79	6400	500	0	50	1	15750000	3323	11.37	0.99	12	2.92	1855.00	21362.00	22200	20240923	-4.95	8770	20240805	140.59	22200	-4.95	20240923	8770	140.59	20240805	22200	-4.95	20240923	8770	140.59	20240805	2.49	N	036560	500	78 억	923758	N	N	2755	N	02	N
40	20240924	100433	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-150	5	-0.70	7771129450	363418	8.15	21400	21850	21000	27800	15000	21400	21383.40	5.87	29139	23200	22300	21300	20400	19400	22750	20850	79	6400	500	0	50	1	15750000	3347	11.46	0.99	12	2.31	1855.00	21362.00	22200	20240923	-4.28	8770	20240805	142.30	22200	-4.28	20240923	8770	142.30	20240805	22200	-4.28	20240923	8770	142.30	20240805	2.49	N	036560	500	78 억	923758	N	N	2755	N	02	N
41	20240924	090434	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	0	3	0.00	2659817500	123830	2.78	21400	21850	21000	27800	15000	21400	21480.27	5.87	15854	23200	22300	21300	20400	19400	22750	20850	79	6400	500	0	50	1	15750000	3371	11.54	1.00	12	0.79	1855.00	21362.00	22200	20240923	-3.60	8770	20240805	144.01	22200	-3.60	20240923	8770	144.01	20240805	22200	-3.60	20240923	8770	144.01	20240805	2.49	N	036560	500	78 억	923758	N	N	2755	N	02	N
42	20240923	160434	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21400	850	2	4.14	92974001850	4402188	562.69	21150	22200	20300	26700	14400	20550	21118.70	6.36	-97187	20550	20550	20550	20550	20550	20550	20550	79	6150	500	0	50	1	15750000	3371	11.54	1.00	12	27.95	1855.00	21362.00	22200	20240923	-3.60	8770	20240805	144.01	22200	-3.60	20240923	8770	144.01	20240805	22200	-3.60	20240923	8770	144.01	20240805	2.51	N	036560	500	78 억	1001877	N	N	2755	N	02	N
43	20240923	150435	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21200	650	2	3.16	80121738400	3811963	487.25	21150	21600	20300	26700	14400	20550	21018.50	6.36	-73794	20550	20550	20550	20550	20550	20550	20550	79	6150	500	0	50	1	15750000	3339	11.43	0.99	12	24.20	1855.00	21362.00	21600	20240923	-1.85	8770	20240805	141.73	21600	-1.85	20240923	8770	141.73	20240805	21600	-1.85	20240923	8770	141.73	20240805	2.51	N	036560	500	78 억	1001877	N	N	519	N	02	N
44	20240923	140438	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21100	550	2	2.68	71573056650	3409574	435.81	21150	21500	20300	26700	14400	20550	20991.79	6.36	-65770	20550	20550	20550	20550	20550	20550	20550	79	6150	500	0	50	1	15750000	3323	11.37	0.99	12	21.65	1855.00	21362.00	21500	20240923	-1.86	8770	20240805	140.59	21500	-1.86	20240923	8770	140.59	20240805	21500	-1.86	20240923	8770	140.59	20240805	2.51	N	036560	500	78 억	1001877	N	N	519	N	02	N
45	20240923	130435	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20950	400	2	1.95	68209315250	3249899	415.40	21150	21500	20300	26700	14400	20550	20988.13	6.36	-54371	20550	20550	20550	20550	20550	20550	20550	79	6150	500	0	50	1	15750000	3300	11.29	0.98	12	20.63	1855.00	21362.00	21500	20240923	-2.56	8770	20240805	138.88	21500	-2.56	20240923	8770	138.88	20240805	21500	-2.56	20240923	8770	138.88	20240805	2.51	N	036560	500	78 억	1001877	N	N	519	N	02	N
46	20240923	120434	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20950	400	2	1.95	66460284650	3166200	404.70	21150	21500	20300	26700	14400	20550	20990.55	6.36	-50416	20550	20550	20550	20550	20550	20550	20550	79	6150	500	0	50	1	15750000	3300	11.29	0.98	12	20.10	1855.00	21362.00	21500	20240923	-2.56	8770	20240805	138.88	21500	-2.56	20240923	8770	138.88	20240805	21500	-2.56	20240923	8770	138.88	20240805	2.51	N	036560	500	78 억	1001877	N	N	519	N	02	N
47	20240923	110436	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20900	350	2	1.70	63091516750	3005876	384.21	21150	21500	20300	26700	14400	20550	20989.39	6.36	-49342	20550	20550	20550	20550	20550	20550	20550	79	6150	500	0	50	1	15750000	3292	11.27	0.98	12	19.08	1855.00	21362.00	21500	20240923	-2.79	8770	20240805	138.31	21500	-2.79	20240923	8770	138.31	20240805	21500	-2.79	20240923	8770	138.31	20240805	2.51	N	036560	500	78 억	1001877	N	N	519	N	02	N
48	20240923	100433	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21150	600	2	2.92	55817195150	2657727	339.71	21150	21500	20300	26700	14400	20550	21001.85	6.36	-54616	20550	20550	20550	20550	20550	20550	20550	79	6150	500	0	50	1	15750000	3331	11.40	0.99	12	16.87	1855.00	21362.00	21500	20240923	-1.63	8770	20240805	141.16	21500	-1.63	20240923	8770	141.16	20240805	21500	-1.63	20240923	8770	141.16	20240805	2.51	N	036560	500	78 억	1001877	N	N	519	N	02	N
49	20240923	090433	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20950	400	2	1.95	26602002150	1260676	161.14	21150	21500	20300	26700	14400	20550	21101.38	6.36	-23074	20550	20550	20550	20550	20550	20550	20550	79	6150	500	0	50	1	15750000	3300	11.29	0.98	12	8.00	1855.00	21362.00	21500	20240923	-2.56	8770	20240805	138.88	21500	-2.56	20240923	8770	138.88	20240805	21500	-2.56	20240923	8770	138.88	20240805	2.51	N	036560	500	78 억	1001877	N	N	519	N	02	N
50	20240913	160414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	2810	1	29.99	3773047320	309774	3514.57	12180	12180	12180	12180	6560	9370	12180.00	6.75	-56115	9470	9420	9330	9280	9190	9445	9305	79	2810	500	6930	10	1	15750000	1918	6.57	0.57	12	1.97	1855.00	21362.00	16850	20230920	-27.72	8770	20240805	38.88	13560	-10.18	20240206	8770	38.88	20240805	16850	-27.72	20230920	8770	38.88	20240805	2.42	N	036560	500	78 억	1062374	N	N	33	N	00	N
51	20240913	150418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	2810	1	29.99	3767407980	309311	3509.31	12180	12180	12180	12180	6560	9370	12180.00	6.75	-56115	9470	9420	9330	9280	9190	9445	9305	79	2810	500	6930	10	1	15750000	1918	6.57	0.57	12	1.96	1855.00	21362.00	16850	20230920	-27.72	8770	20240805	38.88	13560	-10.18	20240206	8770	38.88	20240805	16850	-27.72	20230920	8770	38.88	20240805	2.42	N	036560	500	78 억	1062374	N	N	33	N	00	N
52	20240913	140419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	2810	1	29.99	3752536200	308090	3495.46	12180	12180	12180	12180	6560	9370	12180.00	6.75	-56115	9470	9420	9330	9280	9190	9445	9305	79	2810	500	6930	10	1	15750000	1918	6.57	0.57	12	1.96	1855.00	21362.00	16850	20230920	-27.72	8770	20240805	38.88	13560	-10.18	20240206	8770	38.88	20240805	16850	-27.72	20230920	8770	38.88	20240805	2.42	N	036560	500	78 억	1062374	N	N	33	N	00	N
53	20240913	130416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	2810	1	29.99	3678847200	302040	3426.82	12180	12180	12180	12180	6560	9370	12180.00	6.75	-56115	9470	9420	9330	9280	9190	9445	9305	79	2810	500	6930	10	1	15750000	1918	6.57	0.57	12	1.92	1855.00	21362.00	16850	20230920	-27.72	8770	20240805	38.88	13560	-10.18	20240206	8770	38.88	20240805	16850	-27.72	20230920	8770	38.88	20240805	2.42	N	036560	500	78 억	1062374	N	N	33	N	00	N
54	20240913	120417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	2810	1	29.99	3625109040	297628	3376.76	12180	12180	12180	12180	6560	9370	12180.00	6.75	-56115	9470	9420	9330	9280	9190	9445	9305	79	2810	500	6930	10	1	15750000	1918	6.57	0.57	12	1.89	1855.00	21362.00	16850	20230920	-27.72	8770	20240805	38.88	13560	-10.18	20240206	8770	38.88	20240805	16850	-27.72	20230920	8770	38.88	20240805	2.42	N	036560	500	78 억	1062374	N	N	33	N	00	N
55	20240913	110418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	2810	1	29.99	3547607700	291265	3304.57	12180	12180	12180	12180	6560	9370	12180.00	6.75	-56115	9470	9420	9330	9280	9190	9445	9305	79	2810	500	6930	10	1	15750000	1918	6.57	0.57	12	1.85	1855.00	21362.00	16850	20230920	-27.72	8770	20240805	38.88	13560	-10.18	20240206	8770	38.88	20240805	16850	-27.72	20230920	8770	38.88	20240805	2.42	N	036560	500	78 억	1062374	N	N	33	N	00	N
56	20240913	100418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	2810	1	29.99	3412494960	280172	3178.72	12180	12180	12180	12180	6560	9370	12180.00	6.75	-56115	9470	9420	9330	9280	9190	9445	9305	79	2810	500	6930	10	1	15750000	1918	6.57	0.57	12	1.78	1855.00	21362.00	16850	20230920	-27.72	8770	20240805	38.88	13560	-10.18	20240206	8770	38.88	20240805	16850	-27.72	20230920	8770	38.88	20240805	2.42	N	036560	500	78 억	1062374	N	N	33	N	00	N
57	20240913	090420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	2810	1	29.99	1399774320	114924	1303.88	12180	12180	12180	12180	6560	9370	12180.00	6.75	-3639	9470	9420	9330	9280	9190	9445	9305	79	2810	500	6930	10	1	15750000	1918	6.57	0.57	12	0.73	1855.00	21362.00	16850	20230920	-27.72	8770	20240805	38.88	13560	-10.18	20240206	8770	38.88	20240805	16850	-27.72	20230920	8770	38.88	20240805	2.42	N	036560	500	78 억	1062374	N	N	33	N	00	N
58	20240912	160414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	200	2	2.18	80951630	8687	19.87	9250	9380	9240	11920	6420	9170	9318.62	6.74	-686	9390	9280	9200	9090	9010	9240	9050	79	2750	500	6780	10	1	15750000	1476	5.05	0.44	12	0.06	1855.00	21362.00	16850	20230920	-44.39	8770	20240805	6.84	13560	-30.90	20240206	8770	6.84	20240805	16850	-44.39	20230920	8770	6.84	20240805	2.44	N	036560	500	78 억	1062247	N	N	33	N	00	N
59	20240912	150415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	200	2	2.18	74028180	7948	18.18	9250	9370	9240	11920	6420	9170	9314.06	6.74	-1032	9390	9280	9200	9090	9010	9240	9050	79	2750	500	6780	10	1	15750000	1476	5.05	0.44	12	0.05	1855.00	21362.00	16850	20230920	-44.39	8770	20240805	6.84	13560	-30.90	20240206	8770	6.84	20240805	16850	-44.39	20230920	8770	6.84	20240805	2.44	N	036560	500	78 억	1062247	N	N	51	N	00	N
60	20240912	140417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	130	2	1.42	33218270	3582	8.19	9250	9320	9240	11920	6420	9170	9273.67	6.74	-976	9390	9280	9200	9090	9010	9240	9050	79	2750	500	6780	10	1	15750000	1465	5.01	0.44	12	0.02	1855.00	21362.00	16850	20230920	-44.81	8770	20240805	6.04	13560	-31.42	20240206	8770	6.04	20240805	16850	-44.81	20230920	8770	6.04	20240805	2.44	N	036560	500	78 억	1062247	N	N	51	N	00	N
61	20240912	130415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	130	2	1.42	26753220	2887	6.60	9250	9300	9240	11920	6420	9170	9266.79	6.74	-779	9390	9280	9200	9090	9010	9240	9050	79	2750	500	6780	10	1	15750000	1465	5.01	0.44	12	0.02	1855.00	21362.00	16850	20230920	-44.81	8770	20240805	6.04	13560	-31.42	20240206	8770	6.04	20240805	16850	-44.81	20230920	8770	6.04	20240805	2.44	N	036560	500	78 억	1062247	N	N	51	N	00	N
62	20240912	120414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9280	110	2	1.20	17799490	1923	4.40	9250	9290	9240	11920	6420	9170	9256.11	6.74	-231	9390	9280	9200	9090	9010	9240	9050	79	2750	500	6780	10	1	15750000	1462	5.00	0.43	12	0.01	1855.00	21362.00	16850	20230920	-44.93	8770	20240805	5.82	13560	-31.56	20240206	8770	5.82	20240805	16850	-44.93	20230920	8770	5.82	20240805	2.44	N	036560	500	78 억	1062247	N	N	51	N	00	N
63	20240912	110414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	90	2	0.98	15611950	1687	3.86	9250	9290	9240	11920	6420	9170	9254.27	6.74	-182	9390	9280	9200	9090	9010	9240	9050	79	2750	500	6780	10	1	15750000	1458	4.99	0.43	12	0.01	1855.00	21362.00	16850	20230920	-45.04	8770	20240805	5.59	13560	-31.71	20240206	8770	5.59	20240805	16850	-45.04	20230920	8770	5.59	20240805	2.44	N	036560	500	78 억	1062247	N	N	51	N	00	N
64	20240912	100415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	100	2	1.09	13066390	1412	3.23	9250	9290	9240	11920	6420	9170	9253.82	6.74	-166	9390	9280	9200	9090	9010	9240	9050	79	2750	500	6780	10	1	15750000	1460	5.00	0.43	12	0.01	1855.00	21362.00	16850	20230920	-44.99	8770	20240805	5.70	13560	-31.64	20240206	8770	5.70	20240805	16850	-44.99	20230920	8770	5.70	20240805	2.44	N	036560	500	78 억	1062247	N	N	51	N	00	N
65	20240912	090415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	80	2	0.87	1535180	166	0.38	9250	9250	9240	11920	6420	9170	9248.07	6.74	-18	9390	9280	9200	9090	9010	9240	9050	79	2750	500	6780	10	1	15750000	1457	4.99	0.43	12	0.00	1855.00	21362.00	16850	20230920	-45.10	8770	20240805	5.47	13560	-31.78	20240206	8770	5.47	20240805	16850	-45.10	20230920	8770	5.47	20240805	2.44	N	036560	500	78 억	1062247	N	N	51	N	00	N
66	20240911	160408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9170	-70	5	-0.76	401767300	43727	277.56	9250	9310	9120	12010	6470	9240	9188.08	6.90	-24300	9366	9302	9266	9202	9166	9285	9185	79	2770	500	6830	10	1	15750000	1444	4.94	0.43	12	0.28	1855.00	21362.00	16850	20230920	-45.58	8770	20240805	4.56	13560	-32.37	20240206	8770	4.56	20240805	16850	-45.58	20230920	8770	4.56	20240805	2.41	N	036560	500	78 억	1087009	N	N	51	N	00	N
67	20240911	150410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9130	-110	5	-1.19	392705490	42737	271.28	9250	9310	9120	12010	6470	9240	9188.89	6.90	-23499	9366	9302	9266	9202	9166	9285	9185	79	2770	500	6830	10	1	15750000	1438	4.92	0.43	12	0.27	1855.00	21362.00	16850	20230920	-45.82	8770	20240805	4.10	13560	-32.67	20240206	8770	4.10	20240805	16850	-45.82	20230920	8770	4.10	20240805	2.41	N	036560	500	78 억	1087009	N	N	67	N	00	N
68	20240911	140410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	-100	5	-1.08	335403680	36458	231.42	9250	9310	9120	12010	6470	9240	9199.73	6.90	-19325	9366	9302	9266	9202	9166	9285	9185	79	2770	500	6830	10	1	15750000	1440	4.93	0.43	12	0.23	1855.00	21362.00	16850	20230920	-45.76	8770	20240805	4.22	13560	-32.60	20240206	8770	4.22	20240805	16850	-45.76	20230920	8770	4.22	20240805	2.41	N	036560	500	78 억	1087009	N	N	67	N	00	N
69	20240911	130409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9130	-110	5	-1.19	298728960	32444	205.94	9250	9310	9120	12010	6470	9240	9207.53	6.90	-18413	9366	9302	9266	9202	9166	9285	9185	79	2770	500	6830	10	1	15750000	1438	4.92	0.43	12	0.21	1855.00	21362.00	16850	20230920	-45.82	8770	20240805	4.10	13560	-32.67	20240206	8770	4.10	20240805	16850	-45.82	20230920	8770	4.10	20240805	2.41	N	036560	500	78 억	1087009	N	N	67	N	00	N
70	20240911	120412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9130	-110	5	-1.19	282316500	30649	194.55	9250	9310	9120	12010	6470	9240	9211.28	6.90	-17750	9366	9302	9266	9202	9166	9285	9185	79	2770	500	6830	10	1	15750000	1438	4.92	0.43	12	0.19	1855.00	21362.00	16850	20230920	-45.82	8770	20240805	4.10	13560	-32.67	20240206	8770	4.10	20240805	16850	-45.82	20230920	8770	4.10	20240805	2.41	N	036560	500	78 억	1087009	N	N	67	N	00	N
71	20240911	110407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9200	-40	5	-0.43	227158580	24627	156.32	9250	9310	9160	12010	6470	9240	9223.96	6.90	-13136	9366	9302	9266	9202	9166	9285	9185	79	2770	500	6830	10	1	15750000	1449	4.96	0.43	12	0.16	1855.00	21362.00	16850	20230920	-45.40	8770	20240805	4.90	13560	-32.15	20240206	8770	4.90	20240805	16850	-45.40	20230920	8770	4.90	20240805	2.41	N	036560	500	78 억	1087009	N	N	67	N	00	N
72	20240911	100408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	10	2	0.11	41820450	4523	28.71	9250	9310	9220	12010	6470	9240	9246.18	6.90	-24	9366	9302	9266	9202	9166	9285	9185	79	2770	500	6830	10	1	15750000	1457	4.99	0.43	12	0.03	1855.00	21362.00	16850	20230920	-45.10	8770	20240805	5.47	13560	-31.78	20240206	8770	5.47	20240805	16850	-45.10	20230920	8770	5.47	20240805	2.41	N	036560	500	78 억	1087009	N	N	67	N	00	N
73	20240911	090412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	10	2	0.11	9564500	1034	6.56	9250	9250	9250	12010	6470	9240	9250.00	6.90	309	9366	9302	9266	9202	9166	9285	9185	79	2770	500	6830	10	1	15750000	1457	4.99	0.43	12	0.01	1855.00	21362.00	16850	20230920	-45.10	8770	20240805	5.47	13560	-31.78	20240206	8770	5.47	20240805	16850	-45.10	20230920	8770	5.47	20240805	2.41	N	036560	500	78 억	1087009	N	N	67	N	00	N
74	20240910	160408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9240	-50	5	-0.54	145780950	15754	24.10	9290	9330	9230	12070	6510	9290	9253.07	6.93	-3732	9376	9332	9246	9202	9116	9355	9225	79	2780	500	6870	10	1	15750000	1455	4.98	0.43	12	0.10	1855.00	21362.00	16850	20230920	-45.16	8770	20240805	5.36	13560	-31.86	20240206	8770	5.36	20240805	16850	-45.16	20230920	8770	5.36	20240805	2.42	N	036560	500	78 억	1091128	N	N	67	N	00	N
75	20240910	150411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	-20	5	-0.22	139231710	15045	23.01	9290	9330	9230	12070	6510	9290	9253.83	6.93	-3199	9376	9332	9246	9202	9116	9355	9225	79	2780	500	6870	10	1	15750000	1460	5.00	0.43	12	0.10	1855.00	21362.00	16850	20230920	-44.99	8770	20240805	5.70	13560	-31.64	20240206	8770	5.70	20240805	16850	-44.99	20230920	8770	5.70	20240805	2.42	N	036560	500	78 억	1091128	N	N	0	N	00	N
76	20240910	140410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	-40	5	-0.43	99239170	10715	16.39	9290	9330	9230	12070	6510	9290	9261.12	6.93	-2432	9376	9332	9246	9202	9116	9355	9225	79	2780	500	6870	10	1	15750000	1457	4.99	0.43	12	0.07	1855.00	21362.00	16850	20230920	-45.10	8770	20240805	5.47	13560	-31.78	20240206	8770	5.47	20240805	16850	-45.10	20230920	8770	5.47	20240805	2.42	N	036560	500	78 억	1091128	N	N	0	N	00	N
77	20240910	130409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	-20	5	-0.22	79405620	8571	13.11	9290	9330	9230	12070	6510	9290	9263.79	6.93	-1897	9376	9332	9246	9202	9116	9355	9225	79	2780	500	6870	10	1	15750000	1460	5.00	0.43	12	0.05	1855.00	21362.00	16850	20230920	-44.99	8770	20240805	5.70	13560	-31.64	20240206	8770	5.70	20240805	16850	-44.99	20230920	8770	5.70	20240805	2.42	N	036560	500	78 억	1091128	N	N	0	N	00	N
78	20240910	120407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	0	3	0.00	65333380	7054	10.79	9290	9330	9230	12070	6510	9290	9260.99	6.93	-1905	9376	9332	9246	9202	9116	9355	9225	79	2780	500	6870	10	1	15750000	1463	5.01	0.43	12	0.04	1855.00	21362.00	16850	20230920	-44.87	8770	20240805	5.93	13560	-31.49	20240206	8770	5.93	20240805	16850	-44.87	20230920	8770	5.93	20240805	2.42	N	036560	500	78 억	1091128	N	N	0	N	00	N
79	20240910	110408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	0	3	0.00	47754170	5156	7.89	9290	9330	9230	12070	6510	9290	9260.62	6.93	-1602	9376	9332	9246	9202	9116	9355	9225	79	2780	500	6870	10	1	15750000	1463	5.01	0.43	12	0.03	1855.00	21362.00	16850	20230920	-44.87	8770	20240805	5.93	13560	-31.49	20240206	8770	5.93	20240805	16850	-44.87	20230920	8770	5.93	20240805	2.42	N	036560	500	78 억	1091128	N	N	0	N	00	N
80	20240910	100409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	-20	5	-0.22	37732080	4076	6.23	9290	9330	9230	12070	6510	9290	9255.28	6.93	-1551	9376	9332	9246	9202	9116	9355	9225	79	2780	500	6870	10	1	15750000	1460	5.00	0.43	12	0.03	1855.00	21362.00	16850	20230920	-44.99	8770	20240805	5.70	13560	-31.64	20240206	8770	5.70	20240805	16850	-44.99	20230920	8770	5.70	20240805	2.42	N	036560	500	78 억	1091128	N	N	0	N	00	N
81	20240910	090407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	40	2	0.43	3874130	417	0.64	9290	9330	9290	12070	6510	9290	9291.01	6.93	-28	9376	9332	9246	9202	9116	9355	9225	79	2780	500	6870	10	1	15750000	1469	5.03	0.44	12	0.00	1855.00	21362.00	16850	20230920	-44.63	8770	20240805	6.39	13560	-31.19	20240206	8770	6.39	20240805	16850	-44.63	20230920	8770	6.39	20240805	2.42	N	036560	500	78 억	1091128	N	N	0	N	00	N
82	20240909	160401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	-50	5	-0.54	602774320	65315	305.77	9220	9290	9160	12140	6540	9340	9228.72	6.90	4392	9480	9410	9320	9250	9160	9445	9285	79	2800	500	6910	10	1	15750000	1463	5.01	0.43	12	0.41	1855.00	21362.00	16850	20230920	-44.87	8770	20240805	5.93	13560	-31.49	20240206	8770	5.93	20240805	16850	-44.87	20230920	8770	5.93	20240805	2.42	N	036560	500	78 억	1086736	N	N	0	N	00	N
83	20240909	150404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9220	-120	5	-1.28	579058670	62745	293.74	9220	9280	9160	12140	6540	9340	9228.76	6.90	4479	9480	9410	9320	9250	9160	9445	9285	79	2800	500	6910	10	1	15750000	1452	4.97	0.43	12	0.40	1855.00	21362.00	16850	20230920	-45.28	8770	20240805	5.13	13560	-32.01	20240206	8770	5.13	20240805	16850	-45.28	20230920	8770	5.13	20240805	2.42	N	036560	500	78 억	1086736	N	N	0	N	00	N
84	20240909	140406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9240	-100	5	-1.07	382003320	41397	193.80	9220	9270	9160	12140	6540	9340	9227.80	6.90	3738	9480	9410	9320	9250	9160	9445	9285	79	2800	500	6910	10	1	15750000	1455	4.98	0.43	12	0.26	1855.00	21362.00	16850	20230920	-45.16	8770	20240805	5.36	13560	-31.86	20240206	8770	5.36	20240805	16850	-45.16	20230920	8770	5.36	20240805	2.42	N	036560	500	78 억	1086736	N	N	0	N	00	N
85	20240909	130404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9240	-100	5	-1.07	240415940	26082	122.10	9220	9270	9160	12140	6540	9340	9217.70	6.90	-885	9480	9410	9320	9250	9160	9445	9285	79	2800	500	6910	10	1	15750000	1455	4.98	0.43	12	0.17	1855.00	21362.00	16850	20230920	-45.16	8770	20240805	5.36	13560	-31.86	20240206	8770	5.36	20240805	16850	-45.16	20230920	8770	5.36	20240805	2.42	N	036560	500	78 억	1086736	N	N	0	N	00	N
86	20240909	120402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	-90	5	-0.96	180214970	19563	91.58	9220	9250	9160	12140	6540	9340	9212.03	6.90	-2997	9480	9410	9320	9250	9160	9445	9285	79	2800	500	6910	10	1	15750000	1457	4.99	0.43	12	0.12	1855.00	21362.00	16850	20230920	-45.10	8770	20240805	5.47	13560	-31.78	20240206	8770	5.47	20240805	16850	-45.10	20230920	8770	5.47	20240805	2.42	N	036560	500	78 억	1086736	N	N	0	N	00	N
87	20240909	110402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9210	-130	5	-1.39	135019100	14668	68.67	9220	9250	9160	12140	6540	9340	9205.01	6.90	-2810	9480	9410	9320	9250	9160	9445	9285	79	2800	500	6910	10	1	15750000	1451	4.96	0.43	12	0.09	1855.00	21362.00	16850	20230920	-45.34	8770	20240805	5.02	13560	-32.08	20240206	8770	5.02	20240805	16850	-45.34	20230920	8770	5.02	20240805	2.42	N	036560	500	78 억	1086736	N	N	0	N	00	N
88	20240909	100407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9210	-130	5	-1.39	83070920	9019	42.22	9220	9250	9160	12140	6540	9340	9210.66	6.90	-2021	9480	9410	9320	9250	9160	9445	9285	79	2800	500	6910	10	1	15750000	1451	4.96	0.43	12	0.06	1855.00	21362.00	16850	20230920	-45.34	8770	20240805	5.02	13560	-32.08	20240206	8770	5.02	20240805	16850	-45.34	20230920	8770	5.02	20240805	2.42	N	036560	500	78 억	1086736	N	N	0	N	00	N
89	20240909	090400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9220	-120	5	-1.28	11465070	1243	5.82	9220	9250	9210	12140	6540	9340	9223.71	6.90	-779	9480	9410	9320	9250	9160	9445	9285	79	2800	500	6910	10	1	15750000	1452	4.97	0.43	12	0.01	1855.00	21362.00	16850	20230920	-45.28	8770	20240805	5.13	13560	-32.01	20240206	8770	5.13	20240805	16850	-45.28	20230920	8770	5.13	20240805	2.42	N	036560	500	78 억	1086736	N	N	0	N	00	N
90	20240906	160359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-30	5	-0.32	196138190	21126	69.77	9310	9390	9230	12180	6560	9370	9284.13	6.97	-10638	9650	9510	9410	9270	9170	9580	9340	79	2810	500	6930	10	1	15750000	1471	5.04	0.44	12	0.13	1855.00	21362.00	16850	20230920	-44.57	8770	20240805	6.50	13560	-31.12	20240206	8770	6.50	20240805	16850	-44.57	20230920	8770	6.50	20240805	2.42	N	036560	500	78 억	1097295	N	N	0	N	00	N
91	20240906	150404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-30	5	-0.32	187624000	20213	66.75	9310	9390	9230	12180	6560	9370	9282.34	6.97	-10039	9650	9510	9410	9270	9170	9580	9340	79	2810	500	6930	10	1	15750000	1471	5.04	0.44	12	0.13	1855.00	21362.00	16850	20230920	-44.57	8770	20240805	6.50	13560	-31.12	20240206	8770	6.50	20240805	16850	-44.57	20230920	8770	6.50	20240805	2.42	N	036560	500	78 억	1097295	N	N	0	N	00	N
92	20240906	140405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-30	5	-0.32	163969120	17674	58.37	9310	9390	9230	12180	6560	9370	9277.42	6.97	-8532	9650	9510	9410	9270	9170	9580	9340	79	2810	500	6930	10	1	15750000	1471	5.04	0.44	12	0.11	1855.00	21362.00	16850	20230920	-44.57	8770	20240805	6.50	13560	-31.12	20240206	8770	6.50	20240805	16850	-44.57	20230920	8770	6.50	20240805	2.42	N	036560	500	78 억	1097295	N	N	0	N	00	N
93	20240906	130401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9280	-90	5	-0.96	140076320	15104	49.88	9310	9390	9230	12180	6560	9370	9274.12	6.97	-7245	9650	9510	9410	9270	9170	9580	9340	79	2810	500	6930	10	1	15750000	1462	5.00	0.43	12	0.10	1855.00	21362.00	16850	20230920	-44.93	8770	20240805	5.82	13560	-31.56	20240206	8770	5.82	20240805	16850	-44.93	20230920	8770	5.82	20240805	2.42	N	036560	500	78 억	1097295	N	N	0	N	00	N
94	20240906	120404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9240	-130	5	-1.39	122240570	13177	43.52	9310	9390	9230	12180	6560	9370	9276.81	6.97	-6075	9650	9510	9410	9270	9170	9580	9340	79	2810	500	6930	10	1	15750000	1455	4.98	0.43	12	0.08	1855.00	21362.00	16850	20230920	-45.16	8770	20240805	5.36	13560	-31.86	20240206	8770	5.36	20240805	16850	-45.16	20230920	8770	5.36	20240805	2.42	N	036560	500	78 억	1097295	N	N	0	N	00	N
95	20240906	110406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	-80	5	-0.85	93422830	10066	33.24	9310	9390	9230	12180	6560	9370	9281.03	6.97	-4282	9650	9510	9410	9270	9170	9580	9340	79	2810	500	6930	10	1	15750000	1463	5.01	0.43	12	0.06	1855.00	21362.00	16850	20230920	-44.87	8770	20240805	5.93	13560	-31.49	20240206	8770	5.93	20240805	16850	-44.87	20230920	8770	5.93	20240805	2.42	N	036560	500	78 억	1097295	N	N	0	N	00	N
96	20240906	100400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	-110	5	-1.17	79633290	8576	28.32	9310	9390	9240	12180	6560	9370	9285.60	6.97	-3475	9650	9510	9410	9270	9170	9580	9340	79	2810	500	6930	10	1	15750000	1458	4.99	0.43	12	0.05	1855.00	21362.00	16850	20230920	-45.04	8770	20240805	5.59	13560	-31.71	20240206	8770	5.59	20240805	16850	-45.04	20230920	8770	5.59	20240805	2.42	N	036560	500	78 억	1097295	N	N	0	N	00	N
97	20240906	090403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	20	2	0.21	13229770	1419	4.69	9310	9390	9300	12180	6560	9370	9323.31	6.97	500	9650	9510	9410	9270	9170	9580	9340	79	2810	500	6930	10	1	15750000	1479	5.06	0.44	12	0.01	1855.00	21362.00	16850	20230920	-44.27	8770	20240805	7.07	13560	-30.75	20240206	8770	7.07	20240805	16850	-44.27	20230920	8770	7.07	20240805	2.42	N	036560	500	78 억	1097295	N	N	0	N	00	N
98	20240905	160357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	30	2	0.32	283941930	30275	96.15	9310	9550	9310	12140	6540	9340	9378.76	6.95	1700	9546	9442	9336	9232	9126	9390	9180	79	2800	500	6910	10	1	15750000	1476	5.05	0.44	12	0.19	1855.00	21362.00	16850	20230920	-44.39	8770	20240805	6.84	13560	-30.90	20240206	8770	6.84	20240805	16850	-44.39	20230920	8770	6.84	20240805	2.44	N	036560	500	78 억	1095074	N	N	2	N	00	N
99	20240905	150403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	50	2	0.54	279189890	29768	94.54	9310	9550	9310	12140	6540	9340	9378.86	6.95	1695	9546	9442	9336	9232	9126	9390	9180	79	2800	500	6910	10	1	15750000	1479	5.06	0.44	12	0.19	1855.00	21362.00	16850	20230920	-44.27	8770	20240805	7.07	13560	-30.75	20240206	8770	7.07	20240805	16850	-44.27	20230920	8770	7.07	20240805	2.44	N	036560	500	78 억	1095074	N	N	2	N	00	N
100	20240905	140401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	0	3	0.00	232914900	24816	78.82	9310	9550	9310	12140	6540	9340	9385.67	6.95	4244	9546	9442	9336	9232	9126	9390	9180	79	2800	500	6910	10	1	15750000	1471	5.04	0.44	12	0.16	1855.00	21362.00	16850	20230920	-44.57	8770	20240805	6.50	13560	-31.12	20240206	8770	6.50	20240805	16850	-44.57	20230920	8770	6.50	20240805	2.44	N	036560	500	78 억	1095074	N	N	2	N	00	N
101	20240905	130403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	30	2	0.32	218310180	23254	73.86	9310	9550	9310	12140	6540	9340	9388.07	6.95	4742	9546	9442	9336	9232	9126	9390	9180	79	2800	500	6910	10	1	15750000	1476	5.05	0.44	12	0.15	1855.00	21362.00	16850	20230920	-44.39	8770	20240805	6.84	13560	-30.90	20240206	8770	6.84	20240805	16850	-44.39	20230920	8770	6.84	20240805	2.44	N	036560	500	78 억	1095074	N	N	2	N	00	N
102	20240905	120400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	80	2	0.86	169585340	18055	57.34	9310	9550	9310	12140	6540	9340	9392.71	6.95	6307	9546	9442	9336	9232	9126	9390	9180	79	2800	500	6910	10	1	15750000	1484	5.08	0.44	12	0.11	1855.00	21362.00	16850	20230920	-44.09	8770	20240805	7.41	13560	-30.53	20240206	8770	7.41	20240805	16850	-44.09	20230920	8770	7.41	20240805	2.44	N	036560	500	78 억	1095074	N	N	2	N	00	N
103	20240905	110359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	0	3	0.00	146134450	15551	49.39	9310	9550	9310	12140	6540	9340	9397.11	6.95	7111	9546	9442	9336	9232	9126	9390	9180	79	2800	500	6910	10	1	15750000	1471	5.04	0.44	12	0.10	1855.00	21362.00	16850	20230920	-44.57	8770	20240805	6.50	13560	-31.12	20240206	8770	6.50	20240805	16850	-44.57	20230920	8770	6.50	20240805	2.44	N	036560	500	78 억	1095074	N	N	2	N	00	N
104	20240905	100359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	150	2	1.61	46453650	4905	15.58	9310	9550	9310	12140	6540	9340	9470.67	6.95	-631	9546	9442	9336	9232	9126	9390	9180	79	2800	500	6910	10	1	15750000	1495	5.12	0.44	12	0.03	1855.00	21362.00	16850	20230920	-43.68	8770	20240805	8.21	13560	-30.01	20240206	8770	8.21	20240805	16850	-43.68	20230920	8770	8.21	20240805	2.44	N	036560	500	78 억	1095074	N	N	2	N	00	N
105	20240905	090403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9430	90	2	0.96	6417760	682	2.17	9310	9430	9310	12140	6540	9340	9410.21	6.95	-397	9546	9442	9336	9232	9126	9390	9180	79	2800	500	6910	10	1	15750000	1485	5.08	0.44	12	0.00	1855.00	21362.00	16850	20230920	-44.04	8770	20240805	7.53	13560	-30.46	20240206	8770	7.53	20240805	16850	-44.04	20230920	8770	7.53	20240805	2.44	N	036560	500	78 억	1095074	N	N	2	N	00	N
106	20240904	160354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-160	5	-1.68	293619300	31475	108.58	9440	9440	9230	12350	6650	9500	9328.65	7.01	-8557	9653	9576	9473	9396	9293	9615	9435	79	2850	500	7030	10	1	15750000	1471	5.04	0.44	12	0.20	1855.00	21362.00	16850	20230920	-44.57	8770	20240805	6.50	13560	-31.12	20240206	8770	6.50	20240805	16850	-44.57	20230920	8770	6.50	20240805	2.42	N	036560	500	78 억	1103517	N	N	2	N	00	N
107	20240904	150357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	-170	5	-1.79	273649550	29338	101.21	9440	9440	9230	12350	6650	9500	9327.48	7.01	-8330	9653	9576	9473	9396	9293	9615	9435	79	2850	500	7030	10	1	15750000	1469	5.03	0.44	12	0.19	1855.00	21362.00	16850	20230920	-44.63	8770	20240805	6.39	13560	-31.19	20240206	8770	6.39	20240805	16850	-44.63	20230920	8770	6.39	20240805	2.42	N	036560	500	78 억	1103517	N	N	0	N	00	N
108	20240904	140358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	-130	5	-1.37	201938000	21655	74.71	9440	9440	9230	12350	6650	9500	9325.24	7.01	-8095	9653	9576	9473	9396	9293	9615	9435	79	2850	500	7030	10	1	15750000	1476	5.05	0.44	12	0.14	1855.00	21362.00	16850	20230920	-44.39	8770	20240805	6.84	13560	-30.90	20240206	8770	6.84	20240805	16850	-44.39	20230920	8770	6.84	20240805	2.42	N	036560	500	78 억	1103517	N	N	0	N	00	N
109	20240904	130358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9350	-150	5	-1.58	174206690	18691	64.48	9440	9440	9230	12350	6650	9500	9320.35	7.01	-8021	9653	9576	9473	9396	9293	9615	9435	79	2850	500	7030	10	1	15750000	1473	5.04	0.44	12	0.12	1855.00	21362.00	16850	20230920	-44.51	8770	20240805	6.61	13560	-31.05	20240206	8770	6.61	20240805	16850	-44.51	20230920	8770	6.61	20240805	2.42	N	036560	500	78 억	1103517	N	N	0	N	00	N
110	20240904	120355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-140	5	-1.47	159782030	17150	59.16	9440	9440	9230	12350	6650	9500	9316.74	7.01	-7386	9653	9576	9473	9396	9293	9615	9435	79	2850	500	7030	10	1	15750000	1474	5.05	0.44	12	0.11	1855.00	21362.00	16850	20230920	-44.45	8770	20240805	6.73	13560	-30.97	20240206	8770	6.73	20240805	16850	-44.45	20230920	8770	6.73	20240805	2.42	N	036560	500	78 억	1103517	N	N	0	N	00	N
111	20240904	110355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9320	-180	5	-1.89	137326630	14748	50.88	9440	9440	9230	12350	6650	9500	9311.54	7.01	-6483	9653	9576	9473	9396	9293	9615	9435	79	2850	500	7030	10	1	15750000	1468	5.02	0.44	12	0.09	1855.00	21362.00	16850	20230920	-44.69	8770	20240805	6.27	13560	-31.27	20240206	8770	6.27	20240805	16850	-44.69	20230920	8770	6.27	20240805	2.42	N	036560	500	78 억	1103517	N	N	0	N	00	N
112	20240904	100358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	-200	5	-2.11	75498000	8088	27.90	9440	9440	9250	12350	6650	9500	9334.57	7.01	-4259	9653	9576	9473	9396	9293	9615	9435	79	2850	500	7030	10	1	15750000	1465	5.01	0.44	12	0.05	1855.00	21362.00	16850	20230920	-44.81	8770	20240805	6.04	13560	-31.42	20240206	8770	6.04	20240805	16850	-44.81	20230920	8770	6.04	20240805	2.42	N	036560	500	78 억	1103517	N	N	0	N	00	N
113	20240904	090356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	-230	5	-2.42	15419670	1645	5.67	9440	9440	9250	12350	6650	9500	9373.66	7.01	-561	9653	9576	9473	9396	9293	9615	9435	79	2850	500	7030	10	1	15750000	1460	5.00	0.43	12	0.01	1855.00	21362.00	16850	20230920	-44.99	8770	20240805	5.70	13560	-31.64	20240206	8770	5.70	20240805	16850	-44.99	20230920	8770	5.70	20240805	2.42	N	036560	500	78 억	1103517	N	N	0	N	00	N
114	20240903	160352	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	170	2	1.82	274245350	28896	71.79	9400	9550	9370	12120	6540	9330	9490.77	6.98	3455	9470	9400	9300	9230	9130	9435	9265	79	2790	500	6900	10	1	15750000	1496	5.12	0.44	12	0.18	1855.00	21362.00	16850	20230920	-43.62	8770	20240805	8.32	13560	-29.94	20240206	8770	8.32	20240805	16850	-43.62	20230920	8770	8.32	20240805	2.42	N	036560	500	78 억	1099481	N	N	0	N	00	N
115	20240903	150354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	160	2	1.71	250518740	26397	65.59	9400	9550	9370	12120	6540	9330	9490.42	6.98	3517	9470	9400	9300	9230	9130	9435	9265	79	2790	500	6900	10	1	15750000	1495	5.12	0.44	12	0.17	1855.00	21362.00	16850	20230920	-43.68	8770	20240805	8.21	13560	-30.01	20240206	8770	8.21	20240805	16850	-43.68	20230920	8770	8.21	20240805	2.42	N	036560	500	78 억	1099481	N	N	0	N	00	N
116	20240903	140353	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	200	2	2.14	210543500	22191	55.14	9400	9550	9370	12120	6540	9330	9487.79	6.98	3622	9470	9400	9300	9230	9130	9435	9265	79	2790	500	6900	10	1	15750000	1501	5.14	0.45	12	0.14	1855.00	21362.00	16850	20230920	-43.44	8770	20240805	8.67	13560	-29.72	20240206	8770	8.67	20240805	16850	-43.44	20230920	8770	8.67	20240805	2.42	N	036560	500	78 억	1099481	N	N	0	N	00	N
117	20240903	130355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	200	2	2.14	180921750	19085	47.42	9400	9550	9370	12120	6540	9330	9479.79	6.98	3897	9470	9400	9300	9230	9130	9435	9265	79	2790	500	6900	10	1	15750000	1501	5.14	0.45	12	0.12	1855.00	21362.00	16850	20230920	-43.44	8770	20240805	8.67	13560	-29.72	20240206	8770	8.67	20240805	16850	-43.44	20230920	8770	8.67	20240805	2.42	N	036560	500	78 억	1099481	N	N	0	N	00	N
118	20240903	120351	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9540	210	2	2.25	151720840	16014	39.79	9400	9550	9370	12120	6540	9330	9474.26	6.98	3843	9470	9400	9300	9230	9130	9435	9265	79	2790	500	6900	10	1	15750000	1503	5.14	0.45	12	0.10	1855.00	21362.00	16850	20230920	-43.38	8770	20240805	8.78	13560	-29.65	20240206	8770	8.78	20240805	16850	-43.38	20230920	8770	8.78	20240805	2.42	N	036560	500	78 억	1099481	N	N	0	N	00	N
119	20240903	110348	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	160	2	1.71	84229330	8923	22.17	9400	9500	9370	12120	6540	9330	9439.58	6.98	2106	9470	9400	9300	9230	9130	9435	9265	79	2790	500	6900	10	1	15750000	1495	5.12	0.44	12	0.06	1855.00	21362.00	16850	20230920	-43.68	8770	20240805	8.21	13560	-30.01	20240206	8770	8.21	20240805	16850	-43.68	20230920	8770	8.21	20240805	2.42	N	036560	500	78 억	1099481	N	N	0	N	00	N
120	20240903	100350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9470	140	2	1.50	57789250	6133	15.24	9400	9480	9370	12120	6540	9330	9422.67	6.98	1812	9470	9400	9300	9230	9130	9435	9265	79	2790	500	6900	10	1	15750000	1492	5.11	0.44	12	0.04	1855.00	21362.00	16850	20230920	-43.80	8770	20240805	7.98	13560	-30.16	20240206	8770	7.98	20240805	16850	-43.80	20230920	8770	7.98	20240805	2.42	N	036560	500	78 억	1099481	N	N	0	N	00	N
121	20240903	090350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	70	2	0.75	2650800	282	0.70	9400	9400	9400	12120	6540	9330	9400.00	6.98	0	9470	9400	9300	9230	9130	9435	9265	79	2790	500	6900	10	1	15750000	1481	5.07	0.44	12	0.00	1855.00	21362.00	16850	20230920	-44.21	8770	20240805	7.18	13560	-30.68	20240206	8770	7.18	20240805	16850	-44.21	20230920	8770	7.18	20240805	2.42	N	036560	500	78 억	1099481	N	N	0	N	00	N
122	20240902	160347	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	120	2	1.30	373651430	40246	155.81	9210	9370	9200	11970	6450	9210	9284.19	6.94	3066	9316	9262	9196	9142	9076	9270	9150	79	2760	500	6810	10	1	15750000	1469	5.03	0.44	12	0.26	1855.00	21362.00	16850	20230920	-44.63	8770	20240805	6.39	13560	-31.19	20240206	8770	6.39	20240805	16850	-44.63	20230920	8770	6.39	20240805	2.42	N	036560	500	78 억	1092685	N	N	0	N	00	N
123	20240902	150351	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9280	70	2	0.76	344824390	37159	143.86	9210	9360	9200	11970	6450	9210	9279.70	6.94	3212	9316	9262	9196	9142	9076	9270	9150	79	2760	500	6810	10	1	15750000	1462	5.00	0.43	12	0.24	1855.00	21362.00	16850	20230920	-44.93	8770	20240805	5.82	13560	-31.56	20240206	8770	5.82	20240805	16850	-44.93	20230920	8770	5.82	20240805	2.42	N	036560	500	78 억	1092685	N	N	0	N	00	N
124	20240902	140353	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	130	2	1.41	190241670	20498	79.36	9210	9360	9200	11970	6450	9210	9280.99	6.94	508	9316	9262	9196	9142	9076	9270	9150	79	2760	500	6810	10	1	15750000	1471	5.04	0.44	12	0.13	1855.00	21362.00	16850	20230920	-44.57	8770	20240805	6.50	13560	-31.12	20240206	8770	6.50	20240805	16850	-44.57	20230920	8770	6.50	20240805	2.42	N	036560	500	78 억	1092685	N	N	0	N	00	N
125	20240902	130350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	130	2	1.41	164808230	17777	68.82	9210	9340	9200	11970	6450	9210	9270.87	6.94	256	9316	9262	9196	9142	9076	9270	9150	79	2760	500	6810	10	1	15750000	1471	5.04	0.44	12	0.11	1855.00	21362.00	16850	20230920	-44.57	8770	20240805	6.50	13560	-31.12	20240206	8770	6.50	20240805	16850	-44.57	20230920	8770	6.50	20240805	2.42	N	036560	500	78 억	1092685	N	N	0	N	00	N
126	20240902	120352	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	120	2	1.30	150687820	16263	62.96	9210	9340	9200	11970	6450	9210	9265.68	6.94	1085	9316	9262	9196	9142	9076	9270	9150	79	2760	500	6810	10	1	15750000	1469	5.03	0.44	12	0.10	1855.00	21362.00	16850	20230920	-44.63	8770	20240805	6.39	13560	-31.19	20240206	8770	6.39	20240805	16850	-44.63	20230920	8770	6.39	20240805	2.42	N	036560	500	78 억	1092685	N	N	0	N	00	N
127	20240902	110349	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	100	2	1.09	123470580	13341	51.65	9210	9310	9200	11970	6450	9210	9254.97	6.94	1546	9316	9262	9196	9142	9076	9270	9150	79	2760	500	6810	10	1	15750000	1466	5.02	0.44	12	0.08	1855.00	21362.00	16850	20230920	-44.75	8770	20240805	6.16	13560	-31.34	20240206	8770	6.16	20240805	16850	-44.75	20230920	8770	6.16	20240805	2.42	N	036560	500	78 억	1092685	N	N	0	N	00	N
128	20240902	100348	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	80	2	0.87	42367410	4581	17.74	9210	9290	9200	11970	6450	9210	9248.51	6.94	-967	9316	9262	9196	9142	9076	9270	9150	79	2760	500	6810	10	1	15750000	1463	5.01	0.43	12	0.03	1855.00	21362.00	16850	20230920	-44.87	8770	20240805	5.93	13560	-31.49	20240206	8770	5.93	20240805	16850	-44.87	20230920	8770	5.93	20240805	2.42	N	036560	500	78 억	1092685	N	N	0	N	00	N
129	20240902	090345	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9200	-10	5	-0.11	8466910	919	3.56	9210	9240	9200	11970	6450	9210	9213.18	6.94	-135	9316	9262	9196	9142	9076	9270	9150	79	2760	500	6810	10	1	15750000	1449	4.96	0.43	12	0.01	1855.00	21362.00	16850	20230920	-45.40	8770	20240805	4.90	13560	-32.15	20240206	8770	4.90	20240805	16850	-45.40	20230920	8770	4.90	20240805	2.42	N	036560	500	78 억	1092685	N	N	0	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History