KissMeData/049950/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20850	50	2	0.24	1409270900	66048	121.42	20700	22350	20600	27000	14600	20800	21337.47	1.11	-6083	21806	21302	20646	20142	19486	21555	20395	44	6200	500	14970	50	1	8817884	1839	52.00	1.30	12	0.75	401.00	16046.00	37450	20231220	-44.33	16320	20240805	27.76	35000	-40.43	20240102	16320	27.76	20240805	37450	-44.33	20231220	16320	27.76	20240805	3.05	N	049950	500	44 억	98141	N	N	12	N	N
3	20240930	150536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20950	150	2	0.72	1365036950	63931	117.53	20700	22350	20600	27000	14600	20800	21351.81	1.11	-6706	21806	21302	20646	20142	19486	21555	20395	44	6200	500	14970	50	1	8817884	1847	52.24	1.31	12	0.73	401.00	16046.00	37450	20231220	-44.06	16320	20240805	28.37	35000	-40.14	20240102	16320	28.37	20240805	37450	-44.06	20231220	16320	28.37	20240805	3.05	N	049950	500	44 억	98141	N	N	1	N	N
4	20240930	140534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20850	50	2	0.24	1300549000	60839	111.84	20700	22350	20600	27000	14600	20800	21376.99	1.11	-6653	21806	21302	20646	20142	19486	21555	20395	44	6200	500	14970	50	1	8817884	1839	52.00	1.30	12	0.69	401.00	16046.00	37450	20231220	-44.33	16320	20240805	27.76	35000	-40.43	20240102	16320	27.76	20240805	37450	-44.33	20231220	16320	27.76	20240805	3.05	N	049950	500	44 억	98141	N	N	1	N	N
5	20240930	130535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20950	150	2	0.72	1214623150	56714	104.26	20700	22350	20600	27000	14600	20800	21416.75	1.11	-5617	21806	21302	20646	20142	19486	21555	20395	44	6200	500	14970	50	1	8817884	1847	52.24	1.31	12	0.64	401.00	16046.00	37450	20231220	-44.06	16320	20240805	28.37	35000	-40.14	20240102	16320	28.37	20240805	37450	-44.06	20231220	16320	28.37	20240805	3.05	N	049950	500	44 억	98141	N	N	1	N	N
6	20240930	120531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20850	50	2	0.24	1188679150	55481	101.99	20700	22350	20600	27000	14600	20800	21425.09	1.11	-5683	21806	21302	20646	20142	19486	21555	20395	44	6200	500	14970	50	1	8817884	1839	52.00	1.30	12	0.63	401.00	16046.00	37450	20231220	-44.33	16320	20240805	27.76	35000	-40.43	20240102	16320	27.76	20240805	37450	-44.33	20231220	16320	27.76	20240805	3.05	N	049950	500	44 억	98141	N	N	1	N	N
7	20240930	110530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20800	0	3	0.00	1170153150	54591	100.36	20700	22350	20600	27000	14600	20800	21435.03	1.11	-5738	21806	21302	20646	20142	19486	21555	20395	44	6200	500	14970	50	1	8817884	1834	51.87	1.30	12	0.62	401.00	16046.00	37450	20231220	-44.46	16320	20240805	27.45	35000	-40.57	20240102	16320	27.45	20240805	37450	-44.46	20231220	16320	27.45	20240805	3.05	N	049950	500	44 억	98141	N	N	1	N	N
8	20240930	100528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	21000	200	2	0.96	1088231350	50671	93.15	20700	22350	20600	27000	14600	20800	21476.55	1.11	-4181	21806	21302	20646	20142	19486	21555	20395	44	6200	500	14970	50	1	8817884	1852	52.37	1.31	12	0.57	401.00	16046.00	37450	20231220	-43.93	16320	20240805	28.68	35000	-40.00	20240102	16320	28.68	20240805	37450	-43.93	20231220	16320	28.68	20240805	3.05	N	049950	500	44 억	98141	N	N	1	N	N
9	20240930	090510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20800	0	3	0.00	47060250	2268	4.17	20700	21000	20600	27000	14600	20800	20749.45	1.11	-295	21806	21302	20646	20142	19486	21555	20395	44	6200	500	14970	50	1	8817884	1834	51.87	1.30	12	0.03	401.00	16046.00	37450	20231220	-44.46	16320	20240805	27.45	35000	-40.57	20240102	16320	27.45	20240805	37450	-44.46	20231220	16320	27.45	20240805	3.05	N	049950	500	44 억	98141	N	N	1	N	N
10	20240927	160529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20800	550	2	2.72	1119122020	54361	188.18	20100	21150	19990	26300	14200	20250	20586.85	1.06	4476	20676	20462	20136	19922	19596	20570	20030	44	6050	500	14580	50	1	8817884	1834	51.87	1.30	12	0.62	401.00	16046.00	38600	20230918	-46.11	16320	20240805	27.45	35000	-40.57	20240102	16320	27.45	20240805	37450	-44.46	20231220	16320	27.45	20240805	3.00	N	049950	500	44 억	93680	N	N	1	N	N
11	20240927	150534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	21000	750	2	3.70	1054505570	51264	177.46	20100	21150	19990	26300	14200	20250	20570.10	1.06	3337	20676	20462	20136	19922	19596	20570	20030	44	6050	500	14580	50	1	8817884	1852	52.37	1.31	12	0.58	401.00	16046.00	38600	20230918	-45.60	16320	20240805	28.68	35000	-40.00	20240102	16320	28.68	20240805	37450	-43.93	20231220	16320	28.68	20240805	3.00	N	049950	500	44 억	93680	N	N	0	N	N
12	20240927	140538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20900	650	2	3.21	923405070	44998	155.77	20100	21150	19990	26300	14200	20250	20521.02	1.06	1491	20676	20462	20136	19922	19596	20570	20030	44	6050	500	14580	50	1	8817884	1843	52.12	1.30	12	0.51	401.00	16046.00	38600	20230918	-45.85	16320	20240805	28.06	35000	-40.29	20240102	16320	28.06	20240805	37450	-44.19	20231220	16320	28.06	20240805	3.00	N	049950	500	44 억	93680	N	N	0	N	N
13	20240927	130533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20500	250	2	1.23	615964870	30250	104.71	20100	20750	19990	26300	14200	20250	20362.48	1.06	3546	20676	20462	20136	19922	19596	20570	20030	44	6050	500	14580	50	1	8817884	1808	51.12	1.28	12	0.34	401.00	16046.00	38600	20230918	-46.89	16320	20240805	25.61	35000	-41.43	20240102	16320	25.61	20240805	37450	-45.26	20231220	16320	25.61	20240805	3.00	N	049950	500	44 억	93680	N	N	0	N	N
14	20240927	120531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20500	250	2	1.23	568530270	27930	96.68	20100	20750	19990	26300	14200	20250	20355.54	1.06	3433	20676	20462	20136	19922	19596	20570	20030	44	6050	500	14580	50	1	8817884	1808	51.12	1.28	12	0.32	401.00	16046.00	38600	20230918	-46.89	16320	20240805	25.61	35000	-41.43	20240102	16320	25.61	20240805	37450	-45.26	20231220	16320	25.61	20240805	3.00	N	049950	500	44 억	93680	N	N	0	N	N
15	20240927	110533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20250	0	3	0.00	442728020	21706	75.14	20100	20750	19990	26300	14200	20250	20396.57	1.06	3089	20676	20462	20136	19922	19596	20570	20030	44	6050	500	14580	50	1	8817884	1786	50.50	1.26	12	0.25	401.00	16046.00	38600	20230918	-47.54	16320	20240805	24.08	35000	-42.14	20240102	16320	24.08	20240805	37450	-45.93	20231220	16320	24.08	20240805	3.00	N	049950	500	44 억	93680	N	N	0	N	N
16	20240927	100532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20400	150	2	0.74	352318620	17253	59.72	20100	20750	19990	26300	14200	20250	20420.72	1.06	2905	20676	20462	20136	19922	19596	20570	20030	44	6050	500	14580	50	1	8817884	1799	50.87	1.27	12	0.20	401.00	16046.00	38600	20230918	-47.15	16320	20240805	25.00	35000	-41.71	20240102	16320	25.00	20240805	37450	-45.53	20231220	16320	25.00	20240805	3.00	N	049950	500	44 억	93680	N	N	0	N	N
17	20240927	090532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20100	-150	5	-0.74	53705150	2667	9.23	20100	20200	19990	26300	14200	20250	20136.91	1.06	1344	20676	20462	20136	19922	19596	20570	20030	44	6050	500	14580	50	1	8817884	1772	50.12	1.25	12	0.03	401.00	16046.00	38600	20230918	-47.93	16320	20240805	23.16	35000	-42.57	20240102	16320	23.16	20240805	37450	-46.33	20231220	16320	23.16	20240805	3.00	N	049950	500	44 억	93680	N	N	0	N	N
18	20240926	160524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20250	200	2	1.00	575333770	28626	7.58	20000	20350	19810	26050	14050	20050	20097.86	0.95	9067	24170	22110	20740	18680	17310	23140	19710	44	6000	500	14430	50	1	8817884	1786	50.50	1.26	12	0.32	401.00	16046.00	40050	20230915	-49.44	16320	20240805	24.08	35000	-42.14	20240102	16320	24.08	20240805	37450	-45.93	20231220	16320	24.08	20240805	3.03	N	049950	500	44 억	84177	N	N	8	N	N
19	20240926	150522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20200	150	2	0.75	462459470	23036	6.10	20000	20350	19810	26050	14050	20050	20075.63	0.95	5588	24170	22110	20740	18680	17310	23140	19710	44	6000	500	14430	50	1	8817884	1781	50.37	1.26	12	0.26	401.00	16046.00	40050	20230915	-49.56	16320	20240805	23.77	35000	-42.29	20240102	16320	23.77	20240805	37450	-46.06	20231220	16320	23.77	20240805	3.03	N	049950	500	44 억	84177	N	N	8	N	N
20	20240926	140529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20300	250	2	1.25	398456870	19863	5.26	20000	20350	19810	26050	14050	20050	20060.31	0.95	4616	24170	22110	20740	18680	17310	23140	19710	44	6000	500	14430	50	1	8817884	1790	50.62	1.27	12	0.23	401.00	16046.00	40050	20230915	-49.31	16320	20240805	24.39	35000	-42.00	20240102	16320	24.39	20240805	37450	-45.79	20231220	16320	24.39	20240805	3.03	N	049950	500	44 억	84177	N	N	8	N	N
21	20240926	130530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20250	200	2	1.00	357529320	17845	4.73	20000	20350	19810	26050	14050	20050	20035.18	0.95	4902	24170	22110	20740	18680	17310	23140	19710	44	6000	500	14430	50	1	8817884	1786	50.50	1.26	12	0.20	401.00	16046.00	40050	20230915	-49.44	16320	20240805	24.08	35000	-42.14	20240102	16320	24.08	20240805	37450	-45.93	20231220	16320	24.08	20240805	3.03	N	049950	500	44 억	84177	N	N	8	N	N
22	20240926	120531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20150	100	2	0.50	326599970	16312	4.32	20000	20350	19810	26050	14050	20050	20021.88	0.95	4645	24170	22110	20740	18680	17310	23140	19710	44	6000	500	14430	50	1	8817884	1777	50.25	1.26	12	0.18	401.00	16046.00	40050	20230915	-49.69	16320	20240805	23.47	35000	-42.43	20240102	16320	23.47	20240805	37450	-46.19	20231220	16320	23.47	20240805	3.03	N	049950	500	44 억	84177	N	N	8	N	N
23	20240926	110530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20150	100	2	0.50	288400720	14413	3.82	20000	20350	19810	26050	14050	20050	20009.46	0.95	4476	24170	22110	20740	18680	17310	23140	19710	44	6000	500	14430	50	1	8817884	1777	50.25	1.26	12	0.16	401.00	16046.00	40050	20230915	-49.69	16320	20240805	23.47	35000	-42.43	20240102	16320	23.47	20240805	37450	-46.19	20231220	16320	23.47	20240805	3.03	N	049950	500	44 억	84177	N	N	8	N	N
24	20240926	100530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20200	150	2	0.75	262013170	13102	3.47	20000	20350	19810	26050	14050	20050	19997.52	0.95	4534	24170	22110	20740	18680	17310	23140	19710	44	6000	500	14430	50	1	8817884	1781	50.37	1.26	12	0.15	401.00	16046.00	40050	20230915	-49.56	16320	20240805	23.77	35000	-42.29	20240102	16320	23.77	20240805	37450	-46.06	20231220	16320	23.77	20240805	3.03	N	049950	500	44 억	84177	N	N	8	N	N
25	20240926	090528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19900	-150	5	-0.75	82836840	4136	1.10	20000	20350	19810	26050	14050	20050	20027.67	0.95	2135	24170	22110	20740	18680	17310	23140	19710	44	6000	500	14430	10	1	8817884	1755	49.63	1.24	12	0.05	401.00	16046.00	40050	20230915	-50.31	16320	20240805	21.94	35000	-43.14	20240102	16320	21.94	20240805	37450	-46.86	20231220	16320	21.94	20240805	3.03	N	049950	500	44 억	84177	N	N	8	N	N
26	20240925	160524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20050	650	2	3.35	7998780230	376350	946.46	19400	22800	19370	25200	13580	19400	21253.72	1.12	-15395	20200	19800	19010	18610	17820	20000	18810	44	5800	500	13960	50	1	8817884	1768	50.00	1.25	12	4.27	401.00	16046.00	40150	20230914	-50.06	16320	20240805	22.86	35000	-42.71	20240102	16320	22.86	20240805	37450	-46.46	20231220	16320	22.86	20240805	3.01	N	049950	500	44 억	98952	N	N	8	N	N
27	20240925	150529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20250	850	2	4.38	7824543380	367761	924.86	19400	22800	19370	25200	13580	19400	21276.16	1.12	-15040	20200	19800	19010	18610	17820	20000	18810	44	5800	500	13960	50	1	8817884	1786	50.50	1.26	12	4.17	401.00	16046.00	40150	20230914	-49.56	16320	20240805	24.08	35000	-42.14	20240102	16320	24.08	20240805	37450	-45.93	20231220	16320	24.08	20240805	3.01	N	049950	500	44 억	98952	N	N	0	N	N
28	20240925	140529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20650	1250	2	6.44	7495529580	351651	884.35	19400	22800	19370	25200	13580	19400	21315.25	1.12	-17102	20200	19800	19010	18610	17820	20000	18810	44	5800	500	13960	50	1	8817884	1821	51.50	1.29	12	3.99	401.00	16046.00	40150	20230914	-48.57	16320	20240805	26.53	35000	-41.00	20240102	16320	26.53	20240805	37450	-44.86	20231220	16320	26.53	20240805	3.01	N	049950	500	44 억	98952	N	N	0	N	N
29	20240925	130528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20300	900	2	4.64	7053445980	330047	830.01	19400	22800	19370	25200	13580	19400	21371.03	1.12	-20760	20200	19800	19010	18610	17820	20000	18810	44	5800	500	13960	50	1	8817884	1790	50.62	1.27	12	3.74	401.00	16046.00	40150	20230914	-49.44	16320	20240805	24.39	35000	-42.00	20240102	16320	24.39	20240805	37450	-45.79	20231220	16320	24.39	20240805	3.01	N	049950	500	44 억	98952	N	N	0	N	N
30	20240925	120527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20650	1250	2	6.44	6055667280	280938	706.51	19400	22800	19370	25200	13580	19400	21555.17	1.12	-22309	20200	19800	19010	18610	17820	20000	18810	44	5800	500	13960	50	1	8817884	1821	51.50	1.29	12	3.19	401.00	16046.00	40150	20230914	-48.57	16320	20240805	26.53	35000	-41.00	20240102	16320	26.53	20240805	37450	-44.86	20231220	16320	26.53	20240805	3.01	N	049950	500	44 억	98952	N	N	0	N	N
31	20240925	110526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20450	1050	2	5.41	762851580	37567	94.47	19400	20950	19370	25200	13580	19400	20306.43	1.12	12077	20200	19800	19010	18610	17820	20000	18810	44	5800	500	13960	50	1	8817884	1803	51.00	1.27	12	0.43	401.00	16046.00	40150	20230914	-49.07	16320	20240805	25.31	35000	-41.57	20240102	16320	25.31	20240805	37450	-45.39	20231220	16320	25.31	20240805	3.01	N	049950	500	44 억	98952	N	N	0	N	N
32	20240925	100528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20200	800	2	4.12	227583280	11431	28.75	19400	20300	19370	25200	13580	19400	19909.31	1.12	-29	20200	19800	19010	18610	17820	20000	18810	44	5800	500	13960	50	1	8817884	1781	50.37	1.26	12	0.13	401.00	16046.00	40150	20230914	-49.69	16320	20240805	23.77	35000	-42.29	20240102	16320	23.77	20240805	37450	-46.06	20231220	16320	23.77	20240805	3.01	N	049950	500	44 억	98952	N	N	0	N	N
33	20240925	090528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19550	150	2	0.77	11321720	581	1.46	19400	19590	19370	25200	13580	19400	19486.61	1.12	-224	20200	19800	19010	18610	17820	20000	18810	44	5800	500	13960	10	1	8817884	1724	48.75	1.22	12	0.01	401.00	16046.00	40150	20230914	-51.31	16320	20240805	19.79	35000	-44.14	20240102	16320	19.79	20240805	37450	-47.80	20231220	16320	19.79	20240805	3.01	N	049950	500	44 억	98952	N	N	0	N	N
34	20240924	160524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19400	800	2	4.30	752906760	39634	262.03	18580	19410	18220	24150	13020	18600	18996.48	1.05	6981	19180	18890	18450	18160	17720	19035	18305	44	5550	500	13390	10	1	8817884	1711	48.38	1.21	12	0.45	401.00	16046.00	41600	20230913	-53.37	16320	20240805	18.87	35000	-44.57	20240102	16320	18.87	20240805	37450	-48.20	20231220	16320	18.87	20240805	3.01	N	049950	500	44 억	92181	N	N	7	N	N
35	20240924	150524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19320	720	2	3.87	695971090	36696	242.60	18580	19400	18220	24150	13020	18600	18965.86	1.05	6282	19180	18890	18450	18160	17720	19035	18305	44	5550	500	13390	10	1	8817884	1704	48.18	1.20	12	0.42	401.00	16046.00	41600	20230913	-53.56	16320	20240805	18.38	35000	-44.80	20240102	16320	18.38	20240805	37450	-48.41	20231220	16320	18.38	20240805	3.01	N	049950	500	44 억	92181	N	N	7	N	N
36	20240924	140524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19220	620	2	3.33	620703050	32791	216.79	18580	19400	18220	24150	13020	18600	18929.07	1.05	6306	19180	18890	18450	18160	17720	19035	18305	44	5550	500	13390	10	1	8817884	1695	47.93	1.20	12	0.37	401.00	16046.00	41600	20230913	-53.80	16320	20240805	17.77	35000	-45.09	20240102	16320	17.77	20240805	37450	-48.68	20231220	16320	17.77	20240805	3.01	N	049950	500	44 억	92181	N	N	7	N	N
37	20240924	130524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19080	480	2	2.58	477367170	25309	167.32	18580	19400	18220	24150	13020	18600	18861.56	1.05	5455	19180	18890	18450	18160	17720	19035	18305	44	5550	500	13390	10	1	8817884	1682	47.58	1.19	12	0.29	401.00	16046.00	41600	20230913	-54.13	16320	20240805	16.91	35000	-45.49	20240102	16320	16.91	20240805	37450	-49.05	20231220	16320	16.91	20240805	3.01	N	049950	500	44 억	92181	N	N	7	N	N
38	20240924	120525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19290	690	2	3.71	421332230	22403	148.11	18580	19300	18220	24150	13020	18600	18806.96	1.05	6250	19180	18890	18450	18160	17720	19035	18305	44	5550	500	13390	10	1	8817884	1701	48.10	1.20	12	0.25	401.00	16046.00	41600	20230913	-53.63	16320	20240805	18.20	35000	-44.89	20240102	16320	18.20	20240805	37450	-48.49	20231220	16320	18.20	20240805	3.01	N	049950	500	44 억	92181	N	N	7	N	N
39	20240924	110524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18770	170	2	0.91	316999140	16900	111.73	18580	18920	18220	24150	13020	18600	18757.35	1.05	3189	19180	18890	18450	18160	17720	19035	18305	44	5550	500	13390	10	1	8817884	1655	46.81	1.17	12	0.19	401.00	16046.00	41600	20230913	-54.88	16320	20240805	15.01	35000	-46.37	20240102	16320	15.01	20240805	37450	-49.88	20231220	16320	15.01	20240805	3.01	N	049950	500	44 억	92181	N	N	7	N	N
40	20240924	100523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18890	290	2	1.56	173605430	9284	61.38	18580	18900	18220	24150	13020	18600	18699.42	1.05	1649	19180	18890	18450	18160	17720	19035	18305	44	5550	500	13390	10	1	8817884	1666	47.11	1.18	12	0.11	401.00	16046.00	41600	20230913	-54.59	16320	20240805	15.75	35000	-46.03	20240102	16320	15.75	20240805	37450	-49.56	20231220	16320	15.75	20240805	3.01	N	049950	500	44 억	92181	N	N	7	N	N
41	20240924	090523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18220	-380	5	-2.04	15027090	818	5.41	18580	18600	18220	24150	13020	18600	18370.53	1.05	56	19180	18890	18450	18160	17720	19035	18305	44	5550	500	13390	10	1	8817884	1607	45.44	1.14	12	0.01	401.00	16046.00	41600	20230913	-56.20	16320	20240805	11.64	35000	-47.94	20240102	16320	11.64	20240805	37450	-51.35	20231220	16320	11.64	20240805	3.01	N	049950	500	44 억	92181	N	N	7	N	N
42	20240923	160522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18600	520	2	2.88	279959770	15126	107.09	18080	18740	18010	23500	12660	18080	18508.43	1.02	2402	18620	18350	18210	17940	17800	18280	17870	44	5420	500	13010	10	1	8817884	1640	46.38	1.16	12	0.17	401.00	16046.00	44250	20230912	-57.97	16320	20240805	13.97	35000	-46.86	20240102	16320	13.97	20240805	37450	-50.33	20231220	16320	13.97	20240805	3.00	N	049950	500	44 억	89659	N	N	7	N	N
43	20240923	150523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18640	560	2	3.10	274945410	14856	105.18	18080	18740	18010	23500	12660	18080	18507.36	1.02	2428	18620	18350	18210	17940	17800	18280	17870	44	5420	500	13010	10	1	8817884	1644	46.48	1.16	12	0.17	401.00	16046.00	44250	20230912	-57.88	16320	20240805	14.22	35000	-46.74	20240102	16320	14.22	20240805	37450	-50.23	20231220	16320	14.22	20240805	3.00	N	049950	500	44 억	89659	N	N	1850	N	N
44	20240923	140527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18640	560	2	3.10	245819580	13289	94.08	18080	18740	18010	23500	12660	18080	18497.97	1.02	2476	18620	18350	18210	17940	17800	18280	17870	44	5420	500	13010	10	1	8817884	1644	46.48	1.16	12	0.15	401.00	16046.00	44250	20230912	-57.88	16320	20240805	14.22	35000	-46.74	20240102	16320	14.22	20240805	37450	-50.23	20231220	16320	14.22	20240805	3.00	N	049950	500	44 억	89659	N	N	1850	N	N
45	20240923	130524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18490	410	2	2.27	220535430	11929	84.45	18080	18740	18010	23500	12660	18080	18487.34	1.02	2701	18620	18350	18210	17940	17800	18280	17870	44	5420	500	13010	10	1	8817884	1630	46.11	1.15	12	0.14	401.00	16046.00	44250	20230912	-58.21	16320	20240805	13.30	35000	-47.17	20240102	16320	13.30	20240805	37450	-50.63	20231220	16320	13.30	20240805	3.00	N	049950	500	44 억	89659	N	N	1850	N	N
46	20240923	120523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18500	420	2	2.32	207760380	11237	79.55	18080	18740	18010	23500	12660	18080	18488.95	1.02	2336	18620	18350	18210	17940	17800	18280	17870	44	5420	500	13010	10	1	8817884	1631	46.13	1.15	12	0.13	401.00	16046.00	44250	20230912	-58.19	16320	20240805	13.36	35000	-47.14	20240102	16320	13.36	20240805	37450	-50.60	20231220	16320	13.36	20240805	3.00	N	049950	500	44 억	89659	N	N	1850	N	N
47	20240923	110523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18670	590	2	3.26	174178050	9428	66.75	18080	18740	18010	23500	12660	18080	18474.55	1.02	2789	18620	18350	18210	17940	17800	18280	17870	44	5420	500	13010	10	1	8817884	1646	46.56	1.16	12	0.11	401.00	16046.00	44250	20230912	-57.81	16320	20240805	14.40	35000	-46.66	20240102	16320	14.40	20240805	37450	-50.15	20231220	16320	14.40	20240805	3.00	N	049950	500	44 억	89659	N	N	1850	N	N
48	20240923	100522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18470	390	2	2.16	111111050	6031	42.70	18080	18740	18010	23500	12660	18080	18423.32	1.02	871	18620	18350	18210	17940	17800	18280	17870	44	5420	500	13010	10	1	8817884	1629	46.06	1.15	12	0.07	401.00	16046.00	44250	20230912	-58.26	16320	20240805	13.17	35000	-47.23	20240102	16320	13.17	20240805	37450	-50.68	20231220	16320	13.17	20240805	3.00	N	049950	500	44 억	89659	N	N	1850	N	N
49	20240923	090522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18080	0	3	0.00	4676190	259	1.83	18080	18080	18010	23500	12660	18080	18054.79	1.02	-118	18620	18350	18210	17940	17800	18280	17870	44	5420	500	13010	10	1	8817884	1594	45.09	1.13	12	0.00	401.00	16046.00	44250	20230912	-59.14	16320	20240805	10.78	35000	-48.34	20240102	16320	10.78	20240805	37450	-51.72	20231220	16320	10.78	20240805	3.00	N	049950	500	44 억	89659	N	N	1850	N	N
50	20240913	160459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18200	-20	5	-0.11	132676650	7337	67.16	18230	18360	17950	23650	12760	18220	18083.23	1.06	-1245	18926	18572	18146	17792	17366	18750	17970	44	5430	500	13110	10	1	8817884	1605	45.39	1.13	12	0.08	401.00	16046.00	46950	20230911	-61.24	16320	20240805	11.52	35000	-48.00	20240102	16320	11.52	20240805	41600	-56.25	20230913	16320	11.52	20240805	3.02	N	049950	500	44 억	93751	N	N	0	N	N
51	20240913	150503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18120	-100	5	-0.55	124963720	6913	63.28	18230	18360	17950	23650	12760	18220	18076.63	1.06	-1189	18926	18572	18146	17792	17366	18750	17970	44	5430	500	13110	10	1	8817884	1598	45.19	1.13	12	0.08	401.00	16046.00	46950	20230911	-61.41	16320	20240805	11.03	35000	-48.23	20240102	16320	11.03	20240805	41600	-56.44	20230913	16320	11.03	20240805	3.02	N	049950	500	44 억	93751	N	N	0	N	N
52	20240913	140504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18080	-140	5	-0.77	101222430	5603	51.29	18230	18360	17950	23650	12760	18220	18065.76	1.06	-1286	18926	18572	18146	17792	17366	18750	17970	44	5430	500	13110	10	1	8817884	1594	45.09	1.13	12	0.06	401.00	16046.00	46950	20230911	-61.49	16320	20240805	10.78	35000	-48.34	20240102	16320	10.78	20240805	41600	-56.54	20230913	16320	10.78	20240805	3.02	N	049950	500	44 억	93751	N	N	0	N	N
53	20240913	130501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18000	-220	5	-1.21	97601710	5402	49.45	18230	18360	17950	23650	12760	18220	18067.70	1.06	-1289	18926	18572	18146	17792	17366	18750	17970	44	5430	500	13110	10	1	8817884	1587	44.89	1.12	12	0.06	401.00	16046.00	46950	20230911	-61.66	16320	20240805	10.29	35000	-48.57	20240102	16320	10.29	20240805	41600	-56.73	20230913	16320	10.29	20240805	3.02	N	049950	500	44 억	93751	N	N	0	N	N
54	20240913	120502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18040	-180	5	-0.99	45847780	2528	23.14	18230	18360	18040	23650	12760	18220	18135.99	1.06	-654	18926	18572	18146	17792	17366	18750	17970	44	5430	500	13110	10	1	8817884	1591	44.99	1.12	12	0.03	401.00	16046.00	46950	20230911	-61.58	16320	20240805	10.54	35000	-48.46	20240102	16320	10.54	20240805	41600	-56.63	20230913	16320	10.54	20240805	3.02	N	049950	500	44 억	93751	N	N	0	N	N
55	20240913	110504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18110	-110	5	-0.60	34752410	1914	17.52	18230	18360	18040	23650	12760	18220	18156.95	1.06	-573	18926	18572	18146	17792	17366	18750	17970	44	5430	500	13110	10	1	8817884	1597	45.16	1.13	12	0.02	401.00	16046.00	46950	20230911	-61.43	16320	20240805	10.97	35000	-48.26	20240102	16320	10.97	20240805	41600	-56.47	20230913	16320	10.97	20240805	3.02	N	049950	500	44 억	93751	N	N	0	N	N
56	20240913	100503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18220	0	3	0.00	16878800	926	8.48	18230	18360	18040	23650	12760	18220	18227.65	1.06	-108	18926	18572	18146	17792	17366	18750	17970	44	5430	500	13110	10	1	8817884	1607	45.44	1.14	12	0.01	401.00	16046.00	46950	20230911	-61.19	16320	20240805	11.64	35000	-47.94	20240102	16320	11.64	20240805	41600	-56.20	20230913	16320	11.64	20240805	3.02	N	049950	500	44 억	93751	N	N	0	N	N
57	20240913	090505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18300	80	2	0.44	2589300	142	1.30	18230	18360	18230	23650	12760	18220	18234.51	1.06	-26	18926	18572	18146	17792	17366	18750	17970	44	5430	500	13110	10	1	8817884	1614	45.64	1.14	12	0.00	401.00	16046.00	46950	20230911	-61.02	16320	20240805	12.13	35000	-47.71	20240102	16320	12.13	20240805	41600	-56.01	20230913	16320	12.13	20240805	3.02	N	049950	500	44 억	93751	N	N	0	N	N
58	20240912	160458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18220	630	2	3.58	197576650	10867	115.70	17720	18500	17720	22850	12320	17590	18181.34	1.01	4277	18070	17830	17670	17430	17270	17750	17350	44	5260	500	12660	10	1	8817884	1607	45.44	1.14	12	0.12	401.00	16046.00	46950	20230911	-61.19	16320	20240805	11.64	35000	-47.94	20240102	16320	11.64	20240805	44250	-58.82	20230912	16320	11.64	20240805	3.02	N	049950	500	44 억	89378	N	N	0	N	N
59	20240912	150500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18200	610	2	3.47	190197900	10462	111.39	17720	18500	17720	22850	12320	17590	18179.88	1.01	4233	18070	17830	17670	17430	17270	17750	17350	44	5260	500	12660	10	1	8817884	1605	45.39	1.13	12	0.12	401.00	16046.00	46950	20230911	-61.24	16320	20240805	11.52	35000	-48.00	20240102	16320	11.52	20240805	44250	-58.87	20230912	16320	11.52	20240805	3.02	N	049950	500	44 억	89378	N	N	0	N	N
60	20240912	140502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18210	620	2	3.52	177285680	9751	103.82	17720	18500	17720	22850	12320	17590	18181.28	1.01	3837	18070	17830	17670	17430	17270	17750	17350	44	5260	500	12660	10	1	8817884	1606	45.41	1.13	12	0.11	401.00	16046.00	46950	20230911	-61.21	16320	20240805	11.58	35000	-47.97	20240102	16320	11.58	20240805	44250	-58.85	20230912	16320	11.58	20240805	3.02	N	049950	500	44 억	89378	N	N	0	N	N
61	20240912	130500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18100	510	2	2.90	165239360	9086	96.74	17720	18500	17720	22850	12320	17590	18186.15	1.01	3658	18070	17830	17670	17430	17270	17750	17350	44	5260	500	12660	10	1	8817884	1596	45.14	1.13	12	0.10	401.00	16046.00	46950	20230911	-61.45	16320	20240805	10.91	35000	-48.29	20240102	16320	10.91	20240805	44250	-59.10	20230912	16320	10.91	20240805	3.02	N	049950	500	44 억	89378	N	N	0	N	N
62	20240912	120459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18130	540	2	3.07	149466130	8217	87.49	17720	18500	17720	22850	12320	17590	18189.87	1.01	3101	18070	17830	17670	17430	17270	17750	17350	44	5260	500	12660	10	1	8817884	1599	45.21	1.13	12	0.09	401.00	16046.00	46950	20230911	-61.38	16320	20240805	11.09	35000	-48.20	20240102	16320	11.09	20240805	44250	-59.03	20230912	16320	11.09	20240805	3.02	N	049950	500	44 억	89378	N	N	0	N	N
63	20240912	110458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18080	490	2	2.79	133791350	7352	78.28	17720	18500	17720	22850	12320	17590	18197.95	1.01	2310	18070	17830	17670	17430	17270	17750	17350	44	5260	500	12660	10	1	8817884	1594	45.09	1.13	12	0.08	401.00	16046.00	46950	20230911	-61.49	16320	20240805	10.78	35000	-48.34	20240102	16320	10.78	20240805	44250	-59.14	20230912	16320	10.78	20240805	3.02	N	049950	500	44 억	89378	N	N	0	N	N
64	20240912	100459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18140	550	2	3.13	124152800	6818	72.59	17720	18500	17720	22850	12320	17590	18209.56	1.01	2585	18070	17830	17670	17430	17270	17750	17350	44	5260	500	12660	10	1	8817884	1600	45.24	1.13	12	0.08	401.00	16046.00	46950	20230911	-61.36	16320	20240805	11.15	35000	-48.17	20240102	16320	11.15	20240805	44250	-59.01	20230912	16320	11.15	20240805	3.02	N	049950	500	44 억	89378	N	N	0	N	N
65	20240912	090459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18000	410	2	2.33	21451720	1204	12.82	17720	18040	17720	22850	12320	17590	17817.04	1.01	476	18070	17830	17670	17430	17270	17750	17350	44	5260	500	12660	10	1	8817884	1587	44.89	1.12	12	0.01	401.00	16046.00	46950	20230911	-61.66	16320	20240805	10.29	35000	-48.57	20240102	16320	10.29	20240805	44250	-59.32	20230912	16320	10.29	20240805	3.02	N	049950	500	44 억	89378	N	N	0	N	N
66	20240911	160449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17590	-90	5	-0.51	154650400	8754	138.34	17600	17910	17510	22950	12380	17680	17666.26	1.01	20	18233	17956	17813	17536	17393	17885	17465	44	5270	500	12720	10	1	8817884	1551	43.87	1.10	12	0.10	401.00	16046.00	46950	20230911	-62.53	16320	20240805	7.78	35000	-49.74	20240102	16320	7.78	20240805	46950	-62.53	20230911	16320	7.78	20240805	3.10	N	049950	500	44 억	89358	N	N	0	N	N
67	20240911	150453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17560	-120	5	-0.68	142178410	8044	127.12	17600	17910	17510	22950	12380	17680	17675.09	1.01	72	18233	17956	17813	17536	17393	17885	17465	44	5270	500	12720	10	1	8817884	1548	43.79	1.09	12	0.09	401.00	16046.00	46950	20230911	-62.60	16320	20240805	7.60	35000	-49.83	20240102	16320	7.60	20240805	46950	-62.60	20230911	16320	7.60	20240805	3.10	N	049950	500	44 억	89358	N	N	0	N	N
68	20240911	140453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17640	-40	5	-0.23	124487380	7039	111.24	17600	17910	17510	22950	12380	17680	17685.38	1.01	476	18233	17956	17813	17536	17393	17885	17465	44	5270	500	12720	10	1	8817884	1555	43.99	1.10	12	0.08	401.00	16046.00	46950	20230911	-62.43	16320	20240805	8.09	35000	-49.60	20240102	16320	8.09	20240805	46950	-62.43	20230911	16320	8.09	20240805	3.10	N	049950	500	44 억	89358	N	N	0	N	N
69	20240911	130451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17670	-10	5	-0.06	88185530	4988	78.82	17600	17910	17510	22950	12380	17680	17679.54	1.01	894	18233	17956	17813	17536	17393	17885	17465	44	5270	500	12720	10	1	8817884	1558	44.06	1.10	12	0.06	401.00	16046.00	46950	20230911	-62.36	16320	20240805	8.27	35000	-49.51	20240102	16320	8.27	20240805	46950	-62.36	20230911	16320	8.27	20240805	3.10	N	049950	500	44 억	89358	N	N	0	N	N
70	20240911	120455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17690	10	2	0.06	69290270	3917	61.90	17600	17910	17510	22950	12380	17680	17689.63	1.01	858	18233	17956	17813	17536	17393	17885	17465	44	5270	500	12720	10	1	8817884	1560	44.11	1.10	12	0.04	401.00	16046.00	46950	20230911	-62.32	16320	20240805	8.39	35000	-49.46	20240102	16320	8.39	20240805	46950	-62.32	20230911	16320	8.39	20240805	3.10	N	049950	500	44 억	89358	N	N	0	N	N
71	20240911	110449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17680	0	3	0.00	52906810	2989	47.23	17600	17910	17520	22950	12380	17680	17700.51	1.01	674	18233	17956	17813	17536	17393	17885	17465	44	5270	500	12720	10	1	8817884	1559	44.09	1.10	12	0.03	401.00	16046.00	46950	20230911	-62.34	16320	20240805	8.33	35000	-49.49	20240102	16320	8.33	20240805	46950	-62.34	20230911	16320	8.33	20240805	3.10	N	049950	500	44 억	89358	N	N	0	N	N
72	20240911	100449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17900	220	2	1.24	41891210	2368	37.42	17600	17910	17520	22950	12380	17680	17690.54	1.01	975	18233	17956	17813	17536	17393	17885	17465	44	5270	500	12720	10	1	8817884	1578	44.64	1.12	12	0.03	401.00	16046.00	46950	20230911	-61.87	16320	20240805	9.68	35000	-48.86	20240102	16320	9.68	20240805	46950	-61.87	20230911	16320	9.68	20240805	3.10	N	049950	500	44 억	89358	N	N	0	N	N
73	20240911	090455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17880	200	2	1.13	11543510	655	10.35	17600	17890	17600	22950	12380	17680	17623.68	1.01	192	18233	17956	17813	17536	17393	17885	17465	44	5270	500	12720	10	1	8817884	1577	44.59	1.11	12	0.01	401.00	16046.00	46950	20230911	-61.92	16320	20240805	9.56	35000	-48.91	20240102	16320	9.56	20240805	46950	-61.92	20230911	16320	9.56	20240805	3.10	N	049950	500	44 억	89358	N	N	0	N	N
74	20240910	160450	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17680	-250	5	-1.39	112195550	6297	24.74	17760	18090	17670	23300	12560	17930	17817.50	1.04	-2635	18856	18392	17526	17062	16196	18625	17295	44	5370	500	12900	10	1	8817884	1559	44.09	1.10	12	0.07	401.00	16046.00	46950	20230911	-62.34	16320	20240805	8.33	35000	-49.49	20240102	16320	8.33	20240805	46950	-62.34	20230911	16320	8.33	20240805	3.11	N	049950	500	44 억	91980	N	N	0	N	N
75	20240910	150454	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17770	-160	5	-0.89	101133990	5672	22.28	17760	18090	17670	23300	12560	17930	17830.39	1.04	-2534	18856	18392	17526	17062	16196	18625	17295	44	5370	500	12900	10	1	8817884	1567	44.31	1.11	12	0.06	401.00	16046.00	46950	20230911	-62.15	16320	20240805	8.88	35000	-49.23	20240102	16320	8.88	20240805	46950	-62.15	20230911	16320	8.88	20240805	3.11	N	049950	500	44 억	91980	N	N	0	N	N
76	20240910	140451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17830	-100	5	-0.56	96923940	5435	21.35	17760	18090	17670	23300	12560	17930	17833.29	1.04	-2499	18856	18392	17526	17062	16196	18625	17295	44	5370	500	12900	10	1	8817884	1572	44.46	1.11	12	0.06	401.00	16046.00	46950	20230911	-62.02	16320	20240805	9.25	35000	-49.06	20240102	16320	9.25	20240805	46950	-62.02	20230911	16320	9.25	20240805	3.11	N	049950	500	44 억	91980	N	N	0	N	N
77	20240910	130452	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17800	-130	5	-0.73	91376090	5122	20.12	17760	18090	17680	23300	12560	17930	17839.92	1.04	-2291	18856	18392	17526	17062	16196	18625	17295	44	5370	500	12900	10	1	8817884	1570	44.39	1.11	12	0.06	401.00	16046.00	46950	20230911	-62.09	16320	20240805	9.07	35000	-49.14	20240102	16320	9.07	20240805	46950	-62.09	20230911	16320	9.07	20240805	3.11	N	049950	500	44 억	91980	N	N	0	N	N
78	20240910	120450	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17750	-180	5	-1.00	76062090	4258	16.73	17760	18090	17710	23300	12560	17930	17863.34	1.04	-1999	18856	18392	17526	17062	16196	18625	17295	44	5370	500	12900	10	1	8817884	1565	44.26	1.11	12	0.05	401.00	16046.00	46950	20230911	-62.19	16320	20240805	8.76	35000	-49.29	20240102	16320	8.76	20240805	46950	-62.19	20230911	16320	8.76	20240805	3.11	N	049950	500	44 억	91980	N	N	0	N	N
79	20240910	110450	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17780	-150	5	-0.84	59237370	3310	13.00	17760	18090	17750	23300	12560	17930	17896.49	1.04	-1141	18856	18392	17526	17062	16196	18625	17295	44	5370	500	12900	10	1	8817884	1568	44.34	1.11	12	0.04	401.00	16046.00	46950	20230911	-62.13	16320	20240805	8.95	35000	-49.20	20240102	16320	8.95	20240805	46950	-62.13	20230911	16320	8.95	20240805	3.11	N	049950	500	44 억	91980	N	N	0	N	N
80	20240910	100452	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17900	-30	5	-0.17	46555430	2598	10.21	17760	18090	17760	23300	12560	17930	17919.72	1.04	-832	18856	18392	17526	17062	16196	18625	17295	44	5370	500	12900	10	1	8817884	1578	44.64	1.12	12	0.03	401.00	16046.00	46950	20230911	-61.87	16320	20240805	9.68	35000	-48.86	20240102	16320	9.68	20240805	46950	-61.87	20230911	16320	9.68	20240805	3.11	N	049950	500	44 억	91980	N	N	0	N	N
81	20240910	090450	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18070	140	2	0.78	14482730	811	3.19	17760	18080	17760	23300	12560	17930	17857.87	1.04	294	18856	18392	17526	17062	16196	18625	17295	44	5370	500	12900	10	1	8817884	1593	45.06	1.13	12	0.01	401.00	16046.00	46950	20230911	-61.51	16320	20240805	10.72	35000	-48.37	20240102	16320	10.72	20240805	46950	-61.51	20230911	16320	10.72	20240805	3.11	N	049950	500	44 억	91980	N	N	0	N	N
82	20240909	160442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17930	800	2	4.67	442811950	25389	52.52	16900	17990	16660	22250	12000	17130	17441.09	0.91	11729	18243	17686	17343	16786	16443	17515	16615	44	5120	500	12330	10	1	8817884	1581	44.71	1.12	12	0.29	401.00	16046.00	46950	20230911	-61.81	16320	20240805	9.87	35000	-48.77	20240102	16320	9.87	20240805	46950	-61.81	20230911	16320	9.87	20240805	3.13	N	049950	500	44 억	80257	N	N	0	N	N
83	20240909	150445	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17900	770	2	4.50	422298170	24242	50.14	16900	17990	16660	22250	12000	17130	17420.10	0.91	11312	18243	17686	17343	16786	16443	17515	16615	44	5120	500	12330	10	1	8817884	1578	44.64	1.12	12	0.27	401.00	16046.00	46950	20230911	-61.87	16320	20240805	9.68	35000	-48.86	20240102	16320	9.68	20240805	46950	-61.87	20230911	16320	9.68	20240805	3.13	N	049950	500	44 억	80257	N	N	0	N	N
84	20240909	140448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17820	690	2	4.03	358621990	20688	42.79	16900	17910	16660	22250	12000	17130	17334.78	0.91	8694	18243	17686	17343	16786	16443	17515	16615	44	5120	500	12330	10	1	8817884	1571	44.44	1.11	12	0.23	401.00	16046.00	46950	20230911	-62.04	16320	20240805	9.19	35000	-49.09	20240102	16320	9.19	20240805	46950	-62.04	20230911	16320	9.19	20240805	3.13	N	049950	500	44 억	80257	N	N	0	N	N
85	20240909	130445	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17800	670	2	3.91	318937800	18464	38.19	16900	17890	16660	22250	12000	17130	17273.49	0.91	8419	18243	17686	17343	16786	16443	17515	16615	44	5120	500	12330	10	1	8817884	1570	44.39	1.11	12	0.21	401.00	16046.00	46950	20230911	-62.09	16320	20240805	9.07	35000	-49.14	20240102	16320	9.07	20240805	46950	-62.09	20230911	16320	9.07	20240805	3.13	N	049950	500	44 억	80257	N	N	0	N	N
86	20240909	120444	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17440	310	2	1.81	228862830	13371	27.66	16900	17520	16660	22250	12000	17130	17116.36	0.91	5040	18243	17686	17343	16786	16443	17515	16615	44	5120	500	12330	10	1	8817884	1538	43.49	1.09	12	0.15	401.00	16046.00	46950	20230911	-62.85	16320	20240805	6.86	35000	-50.17	20240102	16320	6.86	20240805	46950	-62.85	20230911	16320	6.86	20240805	3.13	N	049950	500	44 억	80257	N	N	0	N	N
87	20240909	110444	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17270	140	2	0.82	158344930	9314	19.27	16900	17270	16660	22250	12000	17130	17000.74	0.91	1379	18243	17686	17343	16786	16443	17515	16615	44	5120	500	12330	10	1	8817884	1523	43.07	1.08	12	0.11	401.00	16046.00	46950	20230911	-63.22	16320	20240805	5.82	35000	-50.66	20240102	16320	5.82	20240805	46950	-63.22	20230911	16320	5.82	20240805	3.13	N	049950	500	44 억	80257	N	N	0	N	N
88	20240909	100448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17190	60	2	0.35	110793170	6551	13.55	16900	17200	16660	22250	12000	17130	16912.41	0.91	-831	18243	17686	17343	16786	16443	17515	16615	44	5120	500	12330	10	1	8817884	1516	42.87	1.07	12	0.07	401.00	16046.00	46950	20230911	-63.39	16320	20240805	5.33	35000	-50.89	20240102	16320	5.33	20240805	46950	-63.39	20230911	16320	5.33	20240805	3.13	N	049950	500	44 억	80257	N	N	0	N	N
89	20240909	090442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16740	-390	5	-2.28	22252860	1324	2.74	16900	16990	16660	22250	12000	17130	16807.30	0.91	188	18243	17686	17343	16786	16443	17515	16615	44	5120	500	12330	10	1	8817884	1476	41.75	1.04	12	0.02	401.00	16046.00	46950	20230911	-64.35	16320	20240805	2.57	35000	-52.17	20240102	16320	2.57	20240805	46950	-64.35	20230911	16320	2.57	20240805	3.13	N	049950	500	44 억	80257	N	N	0	N	N
90	20240906	160439	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17130	-770	5	-4.30	821082870	47405	230.86	17760	17900	17000	23250	12530	17900	17320.65	0.94	-6860	18720	18310	18040	17630	17360	18175	17495	44	5350	500	12880	10	1	8817884	1511	42.72	1.07	12	0.54	401.00	16046.00	46950	20230911	-63.51	16320	20240805	4.96	35000	-51.06	20240102	16320	4.96	20240805	46950	-63.51	20230911	16320	4.96	20240805	3.20	N	049950	500	44 억	82908	N	N	0	N	N
91	20240906	150446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17120	-780	5	-4.36	710886000	40950	199.43	17760	17900	17090	23250	12530	17900	17359.85	0.94	-6400	18720	18310	18040	17630	17360	18175	17495	44	5350	500	12880	10	1	8817884	1510	42.69	1.07	12	0.46	401.00	16046.00	46950	20230911	-63.54	16320	20240805	4.90	35000	-51.09	20240102	16320	4.90	20240805	46950	-63.54	20230911	16320	4.90	20240805	3.20	N	049950	500	44 억	82908	N	N	0	N	N
92	20240906	140446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17180	-720	5	-4.02	558556740	32055	156.11	17760	17900	17170	23250	12530	17900	17424.95	0.94	-7520	18720	18310	18040	17630	17360	18175	17495	44	5350	500	12880	10	1	8817884	1515	42.84	1.07	12	0.36	401.00	16046.00	46950	20230911	-63.41	16320	20240805	5.27	35000	-50.91	20240102	16320	5.27	20240805	46950	-63.41	20230911	16320	5.27	20240805	3.20	N	049950	500	44 억	82908	N	N	0	N	N
93	20240906	130443	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17290	-610	5	-3.41	459370580	26304	128.10	17760	17900	17260	23250	12530	17900	17463.91	0.94	-5350	18720	18310	18040	17630	17360	18175	17495	44	5350	500	12880	10	1	8817884	1525	43.12	1.08	12	0.30	401.00	16046.00	46950	20230911	-63.17	16320	20240805	5.94	35000	-50.60	20240102	16320	5.94	20240805	46950	-63.17	20230911	16320	5.94	20240805	3.20	N	049950	500	44 억	82908	N	N	0	N	N
94	20240906	120445	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17330	-570	5	-3.18	394314830	22545	109.79	17760	17900	17330	23250	12530	17900	17490.12	0.94	-4887	18720	18310	18040	17630	17360	18175	17495	44	5350	500	12880	10	1	8817884	1528	43.22	1.08	12	0.26	401.00	16046.00	46950	20230911	-63.09	16320	20240805	6.19	35000	-50.49	20240102	16320	6.19	20240805	46950	-63.09	20230911	16320	6.19	20240805	3.20	N	049950	500	44 억	82908	N	N	0	N	N
95	20240906	110448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17440	-460	5	-2.57	289109440	16499	80.35	17760	17900	17400	23250	12530	17900	17522.85	0.94	-1384	18720	18310	18040	17630	17360	18175	17495	44	5350	500	12880	10	1	8817884	1538	43.49	1.09	12	0.19	401.00	16046.00	46950	20230911	-62.85	16320	20240805	6.86	35000	-50.17	20240102	16320	6.86	20240805	46950	-62.85	20230911	16320	6.86	20240805	3.20	N	049950	500	44 억	82908	N	N	0	N	N
96	20240906	100441	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17610	-290	5	-1.62	115894390	6566	31.98	17760	17900	17540	23250	12530	17900	17650.68	0.94	-2023	18720	18310	18040	17630	17360	18175	17495	44	5350	500	12880	10	1	8817884	1553	43.92	1.10	12	0.07	401.00	16046.00	46950	20230911	-62.49	16320	20240805	7.90	35000	-49.69	20240102	16320	7.90	20240805	46950	-62.49	20230911	16320	7.90	20240805	3.20	N	049950	500	44 억	82908	N	N	0	N	N
97	20240906	090445	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17850	-50	5	-0.28	4495390	253	1.23	17760	17900	17760	23250	12530	17900	17768.34	0.94	-18	18720	18310	18040	17630	17360	18175	17495	44	5350	500	12880	10	1	8817884	1574	44.51	1.11	12	0.00	401.00	16046.00	46950	20230911	-61.98	16320	20240805	9.38	35000	-49.00	20240102	16320	9.38	20240805	46950	-61.98	20230911	16320	9.38	20240805	3.20	N	049950	500	44 억	82908	N	N	0	N	N
98	20240905	160437	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17900	-220	5	-1.21	366513000	20329	47.94	18120	18450	17770	23550	12690	18120	18029.14	0.92	2165	18986	18552	18276	17842	17566	18415	17705	44	5430	500	13040	10	1	8817884	1578	44.64	1.12	12	0.23	401.00	16046.00	46950	20230911	-61.87	16320	20240805	9.68	35000	-48.86	20240102	16320	9.68	20240805	46950	-61.87	20230911	16320	9.68	20240805	3.22	N	049950	500	44 억	80743	N	N	11	N	N
99	20240905	150444	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17960	-160	5	-0.88	349288010	19367	45.68	18120	18450	17770	23550	12690	18120	18035.22	0.92	1971	18986	18552	18276	17842	17566	18415	17705	44	5430	500	13040	10	1	8817884	1584	44.79	1.12	12	0.22	401.00	16046.00	46950	20230911	-61.75	16320	20240805	10.05	35000	-48.69	20240102	16320	10.05	20240805	46950	-61.75	20230911	16320	10.05	20240805	3.22	N	049950	500	44 억	80743	N	N	11	N	N
100	20240905	140442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17880	-240	5	-1.32	255485300	14102	33.26	18120	18450	17770	23550	12690	18120	18116.96	0.92	-805	18986	18552	18276	17842	17566	18415	17705	44	5430	500	13040	10	1	8817884	1577	44.59	1.11	12	0.16	401.00	16046.00	46950	20230911	-61.92	16320	20240805	9.56	35000	-48.91	20240102	16320	9.56	20240805	46950	-61.92	20230911	16320	9.56	20240805	3.22	N	049950	500	44 억	80743	N	N	11	N	N
101	20240905	130444	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18000	-120	5	-0.66	192983460	10609	25.02	18120	18450	17990	23550	12690	18120	18190.54	0.92	-703	18986	18552	18276	17842	17566	18415	17705	44	5430	500	13040	10	1	8817884	1587	44.89	1.12	12	0.12	401.00	16046.00	46950	20230911	-61.66	16320	20240805	10.29	35000	-48.57	20240102	16320	10.29	20240805	46950	-61.66	20230911	16320	10.29	20240805	3.22	N	049950	500	44 억	80743	N	N	11	N	N
102	20240905	120441	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18160	40	2	0.22	136895240	7497	17.68	18120	18450	18010	23550	12690	18120	18260.00	0.92	-30	18986	18552	18276	17842	17566	18415	17705	44	5430	500	13040	10	1	8817884	1601	45.29	1.13	12	0.09	401.00	16046.00	46950	20230911	-61.32	16320	20240805	11.27	35000	-48.11	20240102	16320	11.27	20240805	46950	-61.32	20230911	16320	11.27	20240805	3.22	N	049950	500	44 억	80743	N	N	11	N	N
103	20240905	110439	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18160	40	2	0.22	107343680	5864	13.83	18120	18450	18120	23550	12690	18120	18305.54	0.92	388	18986	18552	18276	17842	17566	18415	17705	44	5430	500	13040	10	1	8817884	1601	45.29	1.13	12	0.07	401.00	16046.00	46950	20230911	-61.32	16320	20240805	11.27	35000	-48.11	20240102	16320	11.27	20240805	46950	-61.32	20230911	16320	11.27	20240805	3.22	N	049950	500	44 억	80743	N	N	11	N	N
104	20240905	100439	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18430	310	2	1.71	63494290	3468	8.18	18120	18450	18120	23550	12690	18120	18308.62	0.92	1623	18986	18552	18276	17842	17566	18415	17705	44	5430	500	13040	10	1	8817884	1625	45.96	1.15	12	0.04	401.00	16046.00	46950	20230911	-60.75	16320	20240805	12.93	35000	-47.34	20240102	16320	12.93	20240805	46950	-60.75	20230911	16320	12.93	20240805	3.22	N	049950	500	44 억	80743	N	N	11	N	N
105	20240905	090444	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18160	40	2	0.22	7451600	411	0.97	18120	18160	18120	23550	12690	18120	18130.41	0.92	48	18986	18552	18276	17842	17566	18415	17705	44	5430	500	13040	10	1	8817884	1601	45.29	1.13	12	0.00	401.00	16046.00	46950	20230911	-61.32	16320	20240805	11.27	35000	-48.11	20240102	16320	11.27	20240805	46950	-61.32	20230911	16320	11.27	20240805	3.22	N	049950	500	44 억	80743	N	N	11	N	N
106	20240904	160433	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18120	-990	5	-5.18	767771510	41935	165.74	18490	18710	18000	24800	13380	19110	18309.25	0.99	-6644	20150	19630	19370	18850	18590	19500	18720	44	5690	500	13750	10	1	8817884	1598	45.19	1.13	12	0.48	401.00	16046.00	46950	20230911	-61.41	16320	20240805	11.03	35000	-48.23	20240102	16320	11.03	20240805	46950	-61.41	20230911	16320	11.03	20240805	3.21	N	049950	500	44 억	87007	N	N	11	N	N
107	20240904	150436	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18140	-970	5	-5.08	692857570	37800	149.40	18490	18710	18000	24800	13380	19110	18329.57	0.99	-6030	20150	19630	19370	18850	18590	19500	18720	44	5690	500	13750	10	1	8817884	1600	45.24	1.13	12	0.43	401.00	16046.00	46950	20230911	-61.36	16320	20240805	11.15	35000	-48.17	20240102	16320	11.15	20240805	46950	-61.36	20230911	16320	11.15	20240805	3.21	N	049950	500	44 억	87007	N	N	459	N	N
108	20240904	140439	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18190	-920	5	-4.81	530910170	28849	114.02	18490	18710	18180	24800	13380	19110	18403.07	0.99	-6553	20150	19630	19370	18850	18590	19500	18720	44	5690	500	13750	10	1	8817884	1604	45.36	1.13	12	0.33	401.00	16046.00	46950	20230911	-61.26	16320	20240805	11.46	35000	-48.03	20240102	16320	11.46	20240805	46950	-61.26	20230911	16320	11.46	20240805	3.21	N	049950	500	44 억	87007	N	N	459	N	N
109	20240904	130438	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18200	-910	5	-4.76	473632880	25704	101.59	18490	18710	18200	24800	13380	19110	18426.43	0.99	-6452	20150	19630	19370	18850	18590	19500	18720	44	5690	500	13750	10	1	8817884	1605	45.39	1.13	12	0.29	401.00	16046.00	46950	20230911	-61.24	16320	20240805	11.52	35000	-48.00	20240102	16320	11.52	20240805	46950	-61.24	20230911	16320	11.52	20240805	3.21	N	049950	500	44 억	87007	N	N	459	N	N
110	20240904	120435	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18410	-700	5	-3.66	329706020	17839	70.50	18490	18710	18410	24800	13380	19110	18482.32	0.99	-2583	20150	19630	19370	18850	18590	19500	18720	44	5690	500	13750	10	1	8817884	1623	45.91	1.15	12	0.20	401.00	16046.00	46950	20230911	-60.79	16320	20240805	12.81	35000	-47.40	20240102	16320	12.81	20240805	46950	-60.79	20230911	16320	12.81	20240805	3.21	N	049950	500	44 억	87007	N	N	459	N	N
111	20240904	110435	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18490	-620	5	-3.24	276806230	14970	59.17	18490	18710	18410	24800	13380	19110	18490.73	0.99	-1803	20150	19630	19370	18850	18590	19500	18720	44	5690	500	13750	10	1	8817884	1630	46.11	1.15	12	0.17	401.00	16046.00	46950	20230911	-60.62	16320	20240805	13.30	35000	-47.17	20240102	16320	13.30	20240805	46950	-60.62	20230911	16320	13.30	20240805	3.21	N	049950	500	44 억	87007	N	N	459	N	N
112	20240904	100438	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18490	-620	5	-3.24	201201430	10878	42.99	18490	18710	18410	24800	13380	19110	18496.18	0.99	-2768	20150	19630	19370	18850	18590	19500	18720	44	5690	500	13750	10	1	8817884	1630	46.11	1.15	12	0.12	401.00	16046.00	46950	20230911	-60.62	16320	20240805	13.30	35000	-47.17	20240102	16320	13.30	20240805	46950	-60.62	20230911	16320	13.30	20240805	3.21	N	049950	500	44 억	87007	N	N	459	N	N
113	20240904	090436	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18710	-400	5	-2.09	44590820	2408	9.52	18490	18710	18470	24800	13380	19110	18517.78	0.99	159	20150	19630	19370	18850	18590	19500	18720	44	5690	500	13750	10	1	8817884	1650	46.66	1.17	12	0.03	401.00	16046.00	46950	20230911	-60.15	16320	20240805	14.64	35000	-46.54	20240102	16320	14.64	20240805	46950	-60.15	20230911	16320	14.64	20240805	3.21	N	049950	500	44 억	87007	N	N	459	N	N
114	20240903	160431	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19110	-280	5	-1.44	493083560	25260	62.30	19420	19890	19110	25200	13580	19390	19521.20	1.01	-2202	20943	20166	19673	18896	18403	20555	19285	44	5810	500	13960	10	1	8817884	1685	47.66	1.19	12	0.29	401.00	16046.00	46950	20230911	-59.30	16320	20240805	17.10	35000	-45.40	20240102	16320	17.10	20240805	46950	-59.30	20230911	16320	17.10	20240805	3.23	N	049950	500	44 억	89132	N	N	459	N	N
115	20240903	150434	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19200	-190	5	-0.98	458007960	23427	57.78	19420	19890	19160	25200	13580	19390	19550.51	1.01	-1853	20943	20166	19673	18896	18403	20555	19285	44	5810	500	13960	10	1	8817884	1693	47.88	1.20	12	0.27	401.00	16046.00	46950	20230911	-59.11	16320	20240805	17.65	35000	-45.14	20240102	16320	17.65	20240805	46950	-59.11	20230911	16320	17.65	20240805	3.23	N	049950	500	44 억	89132	N	N	0	N	N
116	20240903	140433	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19310	-80	5	-0.41	352206310	17930	44.22	19420	19890	19220	25200	13580	19390	19643.56	1.01	188	20943	20166	19673	18896	18403	20555	19285	44	5810	500	13960	10	1	8817884	1703	48.15	1.20	12	0.20	401.00	16046.00	46950	20230911	-58.87	16320	20240805	18.32	35000	-44.83	20240102	16320	18.32	20240805	46950	-58.87	20230911	16320	18.32	20240805	3.23	N	049950	500	44 억	89132	N	N	0	N	N
117	20240903	130435	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19360	-30	5	-0.15	331486870	16858	41.58	19420	19890	19220	25200	13580	19390	19663.65	1.01	852	20943	20166	19673	18896	18403	20555	19285	44	5810	500	13960	10	1	8817884	1707	48.28	1.21	12	0.19	401.00	16046.00	46950	20230911	-58.76	16320	20240805	18.63	35000	-44.69	20240102	16320	18.63	20240805	46950	-58.76	20230911	16320	18.63	20240805	3.23	N	049950	500	44 억	89132	N	N	0	N	N
118	20240903	120429	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19470	80	2	0.41	273364730	13861	34.19	19420	19890	19220	25200	13580	19390	19722.13	1.01	612	20943	20166	19673	18896	18403	20555	19285	44	5810	500	13960	10	1	8817884	1717	48.55	1.21	12	0.16	401.00	16046.00	46950	20230911	-58.53	16320	20240805	19.30	35000	-44.37	20240102	16320	19.30	20240805	46950	-58.53	20230911	16320	19.30	20240805	3.23	N	049950	500	44 억	89132	N	N	0	N	N
119	20240903	110427	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19640	250	2	1.29	264581170	13411	33.08	19420	19890	19220	25200	13580	19390	19728.95	1.01	433	20943	20166	19673	18896	18403	20555	19285	44	5810	500	13960	10	1	8817884	1732	48.98	1.22	12	0.15	401.00	16046.00	46950	20230911	-58.17	16320	20240805	20.34	35000	-43.89	20240102	16320	20.34	20240805	46950	-58.17	20230911	16320	20.34	20240805	3.23	N	049950	500	44 억	89132	N	N	0	N	N
120	20240903	100429	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19780	390	2	2.01	179556020	9090	22.42	19420	19890	19420	25200	13580	19390	19753.58	1.01	1457	20943	20166	19673	18896	18403	20555	19285	44	5810	500	13960	10	1	8817884	1744	49.33	1.23	12	0.10	401.00	16046.00	46950	20230911	-57.87	16320	20240805	21.20	35000	-43.49	20240102	16320	21.20	20240805	46950	-57.87	20230911	16320	21.20	20240805	3.23	N	049950	500	44 억	89132	N	N	0	N	N
121	20240903	090429	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19650	260	2	1.34	19451670	994	2.45	19420	19650	19420	25200	13580	19390	19571.09	1.01	527	20943	20166	19673	18896	18403	20555	19285	44	5810	500	13960	10	1	8817884	1733	49.00	1.22	12	0.01	401.00	16046.00	46950	20230911	-58.15	16320	20240805	20.40	35000	-43.86	20240102	16320	20.40	20240805	46950	-58.15	20230911	16320	20.40	20240805	3.23	N	049950	500	44 억	89132	N	N	0	N	N
122	20240902	160425	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19390	20	2	0.10	776515460	39548	248.78	19380	20450	19180	25150	13560	19370	19634.99	1.10	-7767	19910	19640	19410	19140	18910	19775	19275	44	5780	500	13940	10	1	8817884	1710	48.35	1.21	12	0.45	401.00	16046.00	46950	20230911	-58.70	16320	20240805	18.81	35000	-44.60	20240102	16320	18.81	20240805	46950	-58.70	20230911	16320	18.81	20240805	3.21	N	049950	500	44 억	96970	N	N	2058	N	N
123	20240902	150432	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19420	50	2	0.26	747529400	38055	239.38	19380	20450	19180	25150	13560	19370	19643.40	1.10	-8160	19910	19640	19410	19140	18910	19775	19275	44	5780	500	13940	10	1	8817884	1712	48.43	1.21	12	0.43	401.00	16046.00	46950	20230911	-58.64	16320	20240805	19.00	35000	-44.51	20240102	16320	19.00	20240805	46950	-58.64	20230911	16320	19.00	20240805	3.21	N	049950	500	44 억	96970	N	N	2058	N	N
124	20240902	140432	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19360	-10	5	-0.05	194339420	10073	63.36	19380	19560	19180	25150	13560	19370	19293.10	1.10	-1831	19910	19640	19410	19140	18910	19775	19275	44	5780	500	13940	10	1	8817884	1707	48.28	1.21	12	0.11	401.00	16046.00	46950	20230911	-58.76	16320	20240805	18.63	35000	-44.69	20240102	16320	18.63	20240805	46950	-58.76	20230911	16320	18.63	20240805	3.21	N	049950	500	44 억	96970	N	N	2058	N	N
125	20240902	130428	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19230	-140	5	-0.72	183565160	9515	59.85	19380	19560	19180	25150	13560	19370	19292.19	1.10	-1552	19910	19640	19410	19140	18910	19775	19275	44	5780	500	13940	10	1	8817884	1696	47.96	1.20	12	0.11	401.00	16046.00	46950	20230911	-59.04	16320	20240805	17.83	35000	-45.06	20240102	16320	17.83	20240805	46950	-59.04	20230911	16320	17.83	20240805	3.21	N	049950	500	44 억	96970	N	N	2058	N	N
126	20240902	120432	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19230	-140	5	-0.72	147749070	7654	48.15	19380	19560	19180	25150	13560	19370	19303.51	1.10	-1472	19910	19640	19410	19140	18910	19775	19275	44	5780	500	13940	10	1	8817884	1696	47.96	1.20	12	0.09	401.00	16046.00	46950	20230911	-59.04	16320	20240805	17.83	35000	-45.06	20240102	16320	17.83	20240805	46950	-59.04	20230911	16320	17.83	20240805	3.21	N	049950	500	44 억	96970	N	N	2058	N	N
127	20240902	110428	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19250	-120	5	-0.62	111908570	5789	36.42	19380	19560	19210	25150	13560	19370	19331.24	1.10	-1332	19910	19640	19410	19140	18910	19775	19275	44	5780	500	13940	10	1	8817884	1697	48.00	1.20	12	0.07	401.00	16046.00	46950	20230911	-59.00	16320	20240805	17.95	35000	-45.00	20240102	16320	17.95	20240805	46950	-59.00	20230911	16320	17.95	20240805	3.21	N	049950	500	44 억	96970	N	N	2058	N	N
128	20240902	100426	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19420	50	2	0.26	48709030	2514	15.81	19380	19560	19210	25150	13560	19370	19375.11	1.10	-1224	19910	19640	19410	19140	18910	19775	19275	44	5780	500	13940	10	1	8817884	1712	48.43	1.21	12	0.03	401.00	16046.00	46950	20230911	-58.64	16320	20240805	19.00	35000	-44.51	20240102	16320	19.00	20240805	46950	-58.64	20230911	16320	19.00	20240805	3.21	N	049950	500	44 억	96970	N	N	2058	N	N
129	20240902	090423	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19450	80	2	0.41	13434240	695	4.37	19380	19560	19230	25150	13560	19370	19329.84	1.10	-511	19910	19640	19410	19140	18910	19775	19275	44	5780	500	13940	10	1	8817884	1715	48.50	1.21	12	0.01	401.00	16046.00	46950	20230911	-58.57	16320	20240805	19.18	35000	-44.43	20240102	16320	19.18	20240805	46950	-58.57	20230911	16320	19.18	20240805	3.21	N	049950	500	44 억	96970	N	N	2058	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History