KissMeData/160980/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11480	-260	5	-2.21	406443370	35437	86.20	11600	11760	11330	15260	8220	11740	11469.39	2.99	-2220	12366	12052	11766	11452	11166	11910	11310	55	3520	500	8450	10	1	10924243	1254	11.39	0.74	12	0.32	1008.00	15609.00	23750	20240529	-51.66	10220	20240909	12.33	23750	-51.66	20240529	10220	12.33	20240909	23750	-51.66	20240529	10220	12.33	20240909	1.88	N	160980	500	54 억	327049	N	N	0	N	N
3	20240930	150923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	-190	5	-1.62	380420150	33178	80.71	11600	11760	11330	15260	8220	11740	11466.04	2.99	-1319	12366	12052	11766	11452	11166	11910	11310	55	3520	500	8450	10	1	10924243	1262	11.46	0.74	12	0.30	1008.00	15609.00	23750	20240529	-51.37	10220	20240909	13.01	23750	-51.37	20240529	10220	13.01	20240909	23750	-51.37	20240529	10220	13.01	20240909	1.88	N	160980	500	54 억	327049	N	N	0	N	N
4	20240930	140922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11510	-230	5	-1.96	313726560	27411	66.68	11600	11760	11330	15260	8220	11740	11445.28	2.99	2881	12366	12052	11766	11452	11166	11910	11310	55	3520	500	8450	10	1	10924243	1257	11.42	0.74	12	0.25	1008.00	15609.00	23750	20240529	-51.54	10220	20240909	12.62	23750	-51.54	20240529	10220	12.62	20240909	23750	-51.54	20240529	10220	12.62	20240909	1.88	N	160980	500	54 억	327049	N	N	0	N	N
5	20240930	130918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11520	-220	5	-1.87	236130780	20644	50.22	11600	11760	11330	15260	8220	11740	11438.23	2.99	1825	12366	12052	11766	11452	11166	11910	11310	55	3520	500	8450	10	1	10924243	1258	11.43	0.74	12	0.19	1008.00	15609.00	23750	20240529	-51.49	10220	20240909	12.72	23750	-51.49	20240529	10220	12.72	20240909	23750	-51.49	20240529	10220	12.72	20240909	1.88	N	160980	500	54 억	327049	N	N	0	N	N
6	20240930	120915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11400	-340	5	-2.90	181399370	15877	38.62	11600	11690	11330	15260	8220	11740	11425.29	2.99	-694	12366	12052	11766	11452	11166	11910	11310	55	3520	500	8450	10	1	10924243	1245	11.31	0.73	12	0.15	1008.00	15609.00	23750	20240529	-52.00	10220	20240909	11.55	23750	-52.00	20240529	10220	11.55	20240909	23750	-52.00	20240529	10220	11.55	20240909	1.88	N	160980	500	54 억	327049	N	N	0	N	N
7	20240930	110913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11340	-400	5	-3.41	160735900	14059	34.20	11600	11690	11340	15260	8220	11740	11432.95	2.99	-865	12366	12052	11766	11452	11166	11910	11310	55	3520	500	8450	10	1	10924243	1239	11.25	0.73	12	0.13	1008.00	15609.00	23750	20240529	-52.25	10220	20240909	10.96	23750	-52.25	20240529	10220	10.96	20240909	23750	-52.25	20240529	10220	10.96	20240909	1.88	N	160980	500	54 억	327049	N	N	0	N	N
8	20240930	100911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11420	-320	5	-2.73	131160020	11459	27.87	11600	11690	11350	15260	8220	11740	11446.03	2.99	-333	12366	12052	11766	11452	11166	11910	11310	55	3520	500	8450	10	1	10924243	1248	11.33	0.73	12	0.10	1008.00	15609.00	23750	20240529	-51.92	10220	20240909	11.74	23750	-51.92	20240529	10220	11.74	20240909	23750	-51.92	20240529	10220	11.74	20240909	1.88	N	160980	500	54 억	327049	N	N	0	N	N
9	20240930	090835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	-270	5	-2.30	27047500	2347	5.71	11600	11690	11470	15260	8220	11740	11524.29	2.99	-1635	12366	12052	11766	11452	11166	11910	11310	55	3520	500	8450	10	1	10924243	1253	11.38	0.73	12	0.02	1008.00	15609.00	23750	20240529	-51.71	10220	20240909	12.23	23750	-51.71	20240529	10220	12.23	20240909	23750	-51.71	20240529	10220	12.23	20240909	1.88	N	160980	500	54 억	327049	N	N	0	N	N
10	20240927	160921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11740	-70	5	-0.59	482839400	41100	69.95	11820	12080	11480	15350	8270	11810	11747.94	3.06	-6412	12183	11996	11733	11546	11283	12090	11640	55	3540	500	8500	10	1	10924243	1283	11.65	0.75	12	0.38	1008.00	15609.00	23750	20240529	-50.57	10220	20240909	14.87	23750	-50.57	20240529	10220	14.87	20240909	23750	-50.57	20240529	10220	14.87	20240909	1.89	N	160980	500	54 억	334796	N	N	0	N	N
11	20240927	150921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11780	-30	5	-0.25	439943260	37444	63.73	11820	12080	11480	15350	8270	11810	11749.37	3.06	-6061	12183	11996	11733	11546	11283	12090	11640	55	3540	500	8500	10	1	10924243	1287	11.69	0.75	12	0.34	1008.00	15609.00	23750	20240529	-50.40	10220	20240909	15.26	23750	-50.40	20240529	10220	15.26	20240909	23750	-50.40	20240529	10220	15.26	20240909	1.89	N	160980	500	54 억	334796	N	N	0	N	N
12	20240927	140928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11680	-130	5	-1.10	363427840	30923	52.63	11820	12080	11480	15350	8270	11810	11752.67	3.06	-3177	12183	11996	11733	11546	11283	12090	11640	55	3540	500	8500	10	1	10924243	1276	11.59	0.75	12	0.28	1008.00	15609.00	23750	20240529	-50.82	10220	20240909	14.29	23750	-50.82	20240529	10220	14.29	20240909	23750	-50.82	20240529	10220	14.29	20240909	1.89	N	160980	500	54 억	334796	N	N	0	N	N
13	20240927	130921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	-110	5	-0.93	283782360	24133	41.07	11820	12080	11480	15350	8270	11810	11759.10	3.06	-2449	12183	11996	11733	11546	11283	12090	11640	55	3540	500	8500	10	1	10924243	1278	11.61	0.75	12	0.22	1008.00	15609.00	23750	20240529	-50.74	10220	20240909	14.48	23750	-50.74	20240529	10220	14.48	20240909	23750	-50.74	20240529	10220	14.48	20240909	1.89	N	160980	500	54 억	334796	N	N	0	N	N
14	20240927	120916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11740	-70	5	-0.59	274197520	23315	39.68	11820	12080	11480	15350	8270	11810	11760.56	3.06	-1879	12183	11996	11733	11546	11283	12090	11640	55	3540	500	8500	10	1	10924243	1283	11.65	0.75	12	0.21	1008.00	15609.00	23750	20240529	-50.57	10220	20240909	14.87	23750	-50.57	20240529	10220	14.87	20240909	23750	-50.57	20240529	10220	14.87	20240909	1.89	N	160980	500	54 억	334796	N	N	0	N	N
15	20240927	110920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	-200	5	-1.69	254262750	21612	36.78	11820	12080	11480	15350	8270	11810	11764.89	3.06	-1014	12183	11996	11733	11546	11283	12090	11640	55	3540	500	8500	10	1	10924243	1268	11.52	0.74	12	0.20	1008.00	15609.00	23750	20240529	-51.12	10220	20240909	13.60	23750	-51.12	20240529	10220	13.60	20240909	23750	-51.12	20240529	10220	13.60	20240909	1.89	N	160980	500	54 억	334796	N	N	0	N	N
16	20240927	100917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	-170	5	-1.44	219356670	18615	31.68	11820	12080	11480	15350	8270	11810	11783.87	3.06	-681	12183	11996	11733	11546	11283	12090	11640	55	3540	500	8500	10	1	10924243	1272	11.55	0.75	12	0.17	1008.00	15609.00	23750	20240529	-50.99	10220	20240909	13.89	23750	-50.99	20240529	10220	13.89	20240909	23750	-50.99	20240529	10220	13.89	20240909	1.89	N	160980	500	54 억	334796	N	N	0	N	N
17	20240927	090920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	-150	5	-1.27	24912290	2115	3.60	11820	11820	11660	15350	8270	11810	11778.86	3.06	-1470	12183	11996	11733	11546	11283	12090	11640	55	3540	500	8500	10	1	10924243	1274	11.57	0.75	12	0.02	1008.00	15609.00	23750	20240529	-50.91	10220	20240909	14.09	23750	-50.91	20240529	10220	14.09	20240909	23750	-50.91	20240529	10220	14.09	20240909	1.89	N	160980	500	54 억	334796	N	N	0	N	N
18	20240926	160903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11810	690	2	6.21	688672120	58558	322.79	11470	11920	11470	14450	7790	11120	11760.51	3.04	3323	11626	11372	11246	10992	10866	11310	10930	55	3330	500	8000	10	1	10924243	1290	11.72	0.76	12	0.54	1008.00	15609.00	23750	20240529	-50.27	10220	20240909	15.56	23750	-50.27	20240529	10220	15.56	20240909	23750	-50.27	20240529	10220	15.56	20240909	1.86	N	160980	500	54 억	331677	N	N	0	N	N
19	20240926	150906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11810	690	2	6.21	660381990	56161	309.58	11470	11920	11470	14450	7790	11120	11758.73	3.04	4586	11626	11372	11246	10992	10866	11310	10930	55	3330	500	8000	10	1	10924243	1290	11.72	0.76	12	0.51	1008.00	15609.00	23750	20240529	-50.27	10220	20240909	15.56	23750	-50.27	20240529	10220	15.56	20240909	23750	-50.27	20240529	10220	15.56	20240909	1.86	N	160980	500	54 억	331677	N	N	0	N	N
20	20240926	140913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11760	640	2	5.76	634594550	53976	297.54	11470	11920	11470	14450	7790	11120	11756.98	3.04	5937	11626	11372	11246	10992	10866	11310	10930	55	3330	500	8000	10	1	10924243	1285	11.67	0.75	12	0.49	1008.00	15609.00	23750	20240529	-50.48	10220	20240909	15.07	23750	-50.48	20240529	10220	15.07	20240909	23750	-50.48	20240529	10220	15.07	20240909	1.86	N	160980	500	54 억	331677	N	N	0	N	N
21	20240926	130911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	610	2	5.49	577189100	49079	270.54	11470	11920	11470	14450	7790	11120	11760.41	3.04	6624	11626	11372	11246	10992	10866	11310	10930	55	3330	500	8000	10	1	10924243	1281	11.64	0.75	12	0.45	1008.00	15609.00	23750	20240529	-50.61	10220	20240909	14.77	23750	-50.61	20240529	10220	14.77	20240909	23750	-50.61	20240529	10220	14.77	20240909	1.86	N	160980	500	54 억	331677	N	N	0	N	N
22	20240926	120914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	720	2	6.47	537387460	45704	251.94	11470	11920	11470	14450	7790	11120	11758.00	3.04	7238	11626	11372	11246	10992	10866	11310	10930	55	3330	500	8000	10	1	10924243	1293	11.75	0.76	12	0.42	1008.00	15609.00	23750	20240529	-50.15	10220	20240909	15.85	23750	-50.15	20240529	10220	15.85	20240909	23750	-50.15	20240529	10220	15.85	20240909	1.86	N	160980	500	54 억	331677	N	N	0	N	N
23	20240926	110912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11830	710	2	6.38	473959690	40348	222.41	11470	11920	11470	14450	7790	11120	11746.80	3.04	8699	11626	11372	11246	10992	10866	11310	10930	55	3330	500	8000	10	1	10924243	1292	11.74	0.76	12	0.37	1008.00	15609.00	23750	20240529	-50.19	10220	20240909	15.75	23750	-50.19	20240529	10220	15.75	20240909	23750	-50.19	20240529	10220	15.75	20240909	1.86	N	160980	500	54 억	331677	N	N	0	N	N
24	20240926	100914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	610	2	5.49	425676730	36254	199.85	11470	11920	11470	14450	7790	11120	11741.51	3.04	9831	11626	11372	11246	10992	10866	11310	10930	55	3330	500	8000	10	1	10924243	1281	11.64	0.75	12	0.33	1008.00	15609.00	23750	20240529	-50.61	10220	20240909	14.77	23750	-50.61	20240529	10220	14.77	20240909	23750	-50.61	20240529	10220	14.77	20240909	1.86	N	160980	500	54 억	331677	N	N	0	N	N
25	20240926	090911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11670	550	2	4.95	140724570	12024	66.28	11470	11800	11470	14450	7790	11120	11703.64	3.04	-1049	11626	11372	11246	10992	10866	11310	10930	55	3330	500	8000	10	1	10924243	1275	11.58	0.75	12	0.11	1008.00	15609.00	23750	20240529	-50.86	10220	20240909	14.19	23750	-50.86	20240529	10220	14.19	20240909	23750	-50.86	20240529	10220	14.19	20240909	1.86	N	160980	500	54 억	331677	N	N	0	N	N
26	20240925	160902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11120	10	2	0.09	205347630	18139	83.33	11200	11500	11120	14440	7780	11110	11321.55	3.03	964	11410	11260	11130	10980	10850	11335	11055	55	3330	500	7990	10	1	10924243	1215	11.03	0.71	12	0.17	1008.00	15609.00	23750	20240529	-53.18	10220	20240909	8.81	23750	-53.18	20240529	10220	8.81	20240909	23750	-53.18	20240529	10220	8.81	20240909	1.85	N	160980	500	54 억	330688	N	N	2	N	N
27	20240925	150908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11140	30	2	0.27	186408130	16437	75.51	11200	11500	11120	14440	7780	11110	11340.76	3.03	857	11410	11260	11130	10980	10850	11335	11055	55	3330	500	7990	10	1	10924243	1217	11.05	0.71	12	0.15	1008.00	15609.00	23750	20240529	-53.09	10220	20240909	9.00	23750	-53.09	20240529	10220	9.00	20240909	23750	-53.09	20240529	10220	9.00	20240909	1.85	N	160980	500	54 억	330688	N	N	2	N	N
28	20240925	140910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11300	190	2	1.71	161634800	14233	65.39	11200	11500	11200	14440	7780	11110	11356.34	3.03	1783	11410	11260	11130	10980	10850	11335	11055	55	3330	500	7990	10	1	10924243	1234	11.21	0.72	12	0.13	1008.00	15609.00	23750	20240529	-52.42	10220	20240909	10.57	23750	-52.42	20240529	10220	10.57	20240909	23750	-52.42	20240529	10220	10.57	20240909	1.85	N	160980	500	54 억	330688	N	N	2	N	N
29	20240925	130909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11320	210	2	1.89	154064870	13564	62.31	11200	11500	11200	14440	7780	11110	11358.37	3.03	2112	11410	11260	11130	10980	10850	11335	11055	55	3330	500	7990	10	1	10924243	1237	11.23	0.73	12	0.12	1008.00	15609.00	23750	20240529	-52.34	10220	20240909	10.76	23750	-52.34	20240529	10220	10.76	20240909	23750	-52.34	20240529	10220	10.76	20240909	1.85	N	160980	500	54 억	330688	N	N	2	N	N
30	20240925	120910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11340	230	2	2.07	140896970	12402	56.98	11200	11500	11200	14440	7780	11110	11360.83	3.03	2656	11410	11260	11130	10980	10850	11335	11055	55	3330	500	7990	10	1	10924243	1239	11.25	0.73	12	0.11	1008.00	15609.00	23750	20240529	-52.25	10220	20240909	10.96	23750	-52.25	20240529	10220	10.96	20240909	23750	-52.25	20240529	10220	10.96	20240909	1.85	N	160980	500	54 억	330688	N	N	2	N	N
31	20240925	110906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11410	300	2	2.70	113244680	9969	45.80	11200	11500	11200	14440	7780	11110	11359.68	3.03	3713	11410	11260	11130	10980	10850	11335	11055	55	3330	500	7990	10	1	10924243	1246	11.32	0.73	12	0.09	1008.00	15609.00	23750	20240529	-51.96	10220	20240909	11.64	23750	-51.96	20240529	10220	11.64	20240909	23750	-51.96	20240529	10220	11.64	20240909	1.85	N	160980	500	54 억	330688	N	N	2	N	N
32	20240925	100902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11440	330	2	2.97	99809500	8788	40.37	11200	11500	11200	14440	7780	11110	11357.48	3.03	4045	11410	11260	11130	10980	10850	11335	11055	55	3330	500	7990	10	1	10924243	1250	11.35	0.73	12	0.08	1008.00	15609.00	23750	20240529	-51.83	10220	20240909	11.94	23750	-51.83	20240529	10220	11.94	20240909	23750	-51.83	20240529	10220	11.94	20240909	1.85	N	160980	500	54 억	330688	N	N	2	N	N
33	20240925	090913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11270	160	2	1.44	35743720	3173	14.58	11200	11330	11200	14440	7780	11110	11264.96	3.03	2464	11410	11260	11130	10980	10850	11335	11055	55	3330	500	7990	10	1	10924243	1231	11.18	0.72	12	0.03	1008.00	15609.00	23750	20240529	-52.55	10220	20240909	10.27	23750	-52.55	20240529	10220	10.27	20240909	23750	-52.55	20240529	10220	10.27	20240909	1.85	N	160980	500	54 억	330688	N	N	2	N	N
34	20240924	160901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	0	3	0.00	242197100	21766	42.98	11100	11280	11000	14440	7780	11110	11127.38	3.05	-2136	12010	11560	11090	10640	10170	11785	10865	55	3330	500	7990	10	1	10924243	1214	11.02	0.71	12	0.20	1008.00	15609.00	23750	20240529	-53.22	10220	20240909	8.71	23750	-53.22	20240529	10220	8.71	20240909	23750	-53.22	20240529	10220	8.71	20240909	1.88	N	160980	500	54 억	332849	N	N	2	N	N
35	20240924	150904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	60	2	0.54	211600250	19018	37.55	11100	11280	11000	14440	7780	11110	11126.31	3.05	-2231	12010	11560	11090	10640	10170	11785	10865	55	3330	500	7990	10	1	10924243	1220	11.08	0.72	12	0.17	1008.00	15609.00	23750	20240529	-52.97	10220	20240909	9.30	23750	-52.97	20240529	10220	9.30	20240909	23750	-52.97	20240529	10220	9.30	20240909	1.88	N	160980	500	54 억	332849	N	N	1	N	N
36	20240924	140852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11140	30	2	0.27	189164650	17008	33.58	11100	11280	11000	14440	7780	11110	11122.10	3.05	-3591	12010	11560	11090	10640	10170	11785	10865	55	3330	500	7990	10	1	10924243	1217	11.05	0.71	12	0.16	1008.00	15609.00	23750	20240529	-53.09	10220	20240909	9.00	23750	-53.09	20240529	10220	9.00	20240909	23750	-53.09	20240529	10220	9.00	20240909	1.88	N	160980	500	54 억	332849	N	N	1	N	N
37	20240924	130902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	-100	5	-0.90	173009720	15551	30.71	11100	11280	11000	14440	7780	11110	11125.31	3.05	-3664	12010	11560	11090	10640	10170	11785	10865	55	3330	500	7990	10	1	10924243	1203	10.92	0.71	12	0.14	1008.00	15609.00	23750	20240529	-53.64	10220	20240909	7.73	23750	-53.64	20240529	10220	7.73	20240909	23750	-53.64	20240529	10220	7.73	20240909	1.88	N	160980	500	54 억	332849	N	N	1	N	N
38	20240924	120855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11070	-40	5	-0.36	160368860	14406	28.45	11100	11280	11010	14440	7780	11110	11132.09	3.05	-3425	12010	11560	11090	10640	10170	11785	10865	55	3330	500	7990	10	1	10924243	1209	10.98	0.71	12	0.13	1008.00	15609.00	23750	20240529	-53.39	10220	20240909	8.32	23750	-53.39	20240529	10220	8.32	20240909	23750	-53.39	20240529	10220	8.32	20240909	1.88	N	160980	500	54 억	332849	N	N	1	N	N
39	20240924	110903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	-100	5	-0.90	144233000	12941	25.55	11100	11280	11010	14440	7780	11110	11145.43	3.05	-3311	12010	11560	11090	10640	10170	11785	10865	55	3330	500	7990	10	1	10924243	1203	10.92	0.71	12	0.12	1008.00	15609.00	23750	20240529	-53.64	10220	20240909	7.73	23750	-53.64	20240529	10220	7.73	20240909	23750	-53.64	20240529	10220	7.73	20240909	1.88	N	160980	500	54 억	332849	N	N	1	N	N
40	20240924	100902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	40	2	0.36	85882680	7684	15.17	11100	11280	11080	14440	7780	11110	11176.82	3.05	-490	12010	11560	11090	10640	10170	11785	10865	55	3330	500	7990	10	1	10924243	1218	11.06	0.71	12	0.07	1008.00	15609.00	23750	20240529	-53.05	10220	20240909	9.10	23750	-53.05	20240529	10220	9.10	20240909	23750	-53.05	20240529	10220	9.10	20240909	1.88	N	160980	500	54 억	332849	N	N	1	N	N
41	20240924	090904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	60	2	0.54	47195090	4215	8.32	11100	11280	11080	14440	7780	11110	11196.94	3.05	574	12010	11560	11090	10640	10170	11785	10865	55	3330	500	7990	10	1	10924243	1220	11.08	0.72	12	0.04	1008.00	15609.00	23750	20240529	-52.97	10220	20240909	9.30	23750	-52.97	20240529	10220	9.30	20240909	23750	-52.97	20240529	10220	9.30	20240909	1.88	N	160980	500	54 억	332849	N	N	1	N	N
42	20240923	160859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	380	2	3.54	567485850	50605	95.62	10740	11540	10620	13940	7520	10730	11214.03	3.10	-5251	11276	11002	10806	10532	10336	11140	10670	55	3210	500	7720	10	1	10924243	1214	11.02	0.71	12	0.46	1008.00	15609.00	23750	20240529	-53.22	10220	20240909	8.71	23750	-53.22	20240529	10220	8.71	20240909	23750	-53.22	20240529	10220	8.71	20240909	1.86	N	160980	500	54 억	338176	N	N	1	N	N
43	20240923	150901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	430	2	4.01	553931240	49385	93.31	10740	11540	10620	13940	7520	10730	11216.59	3.10	-5460	11276	11002	10806	10532	10336	11140	10670	55	3210	500	7720	10	1	10924243	1219	11.07	0.71	12	0.45	1008.00	15609.00	23750	20240529	-53.01	10220	20240909	9.20	23750	-53.01	20240529	10220	9.20	20240909	23750	-53.01	20240529	10220	9.20	20240909	1.86	N	160980	500	54 억	338176	N	N	0	N	N
44	20240923	140906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	420	2	3.91	499493480	44507	84.10	10740	11540	10620	13940	7520	10730	11222.81	3.10	-4891	11276	11002	10806	10532	10336	11140	10670	55	3210	500	7720	10	1	10924243	1218	11.06	0.71	12	0.41	1008.00	15609.00	23750	20240529	-53.05	10220	20240909	9.10	23750	-53.05	20240529	10220	9.10	20240909	23750	-53.05	20240529	10220	9.10	20240909	1.86	N	160980	500	54 억	338176	N	N	0	N	N
45	20240923	130902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11310	580	2	5.41	393509320	35070	66.27	10740	11540	10620	13940	7520	10730	11220.68	3.10	-166	11276	11002	10806	10532	10336	11140	10670	55	3210	500	7720	10	1	10924243	1236	11.22	0.72	12	0.32	1008.00	15609.00	23750	20240529	-52.38	10220	20240909	10.67	23750	-52.38	20240529	10220	10.67	20240909	23750	-52.38	20240529	10220	10.67	20240909	1.86	N	160980	500	54 억	338176	N	N	0	N	N
46	20240923	120902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	600	2	5.59	341485040	30475	57.58	10740	11540	10620	13940	7520	10730	11205.42	3.10	43	11276	11002	10806	10532	10336	11140	10670	55	3210	500	7720	10	1	10924243	1238	11.24	0.73	12	0.28	1008.00	15609.00	23750	20240529	-52.29	10220	20240909	10.86	23750	-52.29	20240529	10220	10.86	20240909	23750	-52.29	20240529	10220	10.86	20240909	1.86	N	160980	500	54 억	338176	N	N	0	N	N
47	20240923	110902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	640	2	5.96	276981280	24783	46.83	10740	11540	10620	13940	7520	10730	11176.26	3.10	805	11276	11002	10806	10532	10336	11140	10670	55	3210	500	7720	10	1	10924243	1242	11.28	0.73	12	0.23	1008.00	15609.00	23750	20240529	-52.13	10220	20240909	11.25	23750	-52.13	20240529	10220	11.25	20240909	23750	-52.13	20240529	10220	11.25	20240909	1.86	N	160980	500	54 억	338176	N	N	0	N	N
48	20240923	100900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	420	2	3.91	106731600	9754	18.43	10740	11160	10620	13940	7520	10730	10942.34	3.10	1729	11276	11002	10806	10532	10336	11140	10670	55	3210	500	7720	10	1	10924243	1218	11.06	0.71	12	0.09	1008.00	15609.00	23750	20240529	-53.05	10220	20240909	9.10	23750	-53.05	20240529	10220	9.10	20240909	23750	-53.05	20240529	10220	9.10	20240909	1.86	N	160980	500	54 억	338176	N	N	0	N	N
49	20240923	090901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-90	5	-0.84	15092310	1409	2.66	10740	10740	10620	13940	7520	10730	10711.36	3.10	-200	11276	11002	10806	10532	10336	11140	10670	55	3210	500	7720	10	1	10924243	1162	10.56	0.68	12	0.01	1008.00	15609.00	23750	20240529	-55.20	10220	20240909	4.11	23750	-55.20	20240529	10220	4.11	20240909	23750	-55.20	20240529	10220	4.11	20240909	1.86	N	160980	500	54 억	338176	N	N	0	N	N
50	20240913	160818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	-170	5	-1.52	380837990	34512	41.92	11200	11200	10870	14580	7860	11220	11034.94	3.33	-22554	11573	11396	11073	10896	10573	11485	10985	55	3360	500	8070	10	1	10924243	1207	10.96	0.71	12	0.32	1008.00	15609.00	23750	20240529	-53.47	10220	20240909	8.12	23750	-53.47	20240529	10220	8.12	20240909	23750	-53.47	20240529	10220	8.12	20240909	1.98	N	160980	500	54 억	363589	N	N	1	N	N
51	20240913	150824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11090	-130	5	-1.16	365295290	33105	40.21	11200	11200	10870	14580	7860	11220	11034.44	3.33	-22234	11573	11396	11073	10896	10573	11485	10985	55	3360	500	8070	10	1	10924243	1211	11.00	0.71	12	0.30	1008.00	15609.00	23750	20240529	-53.31	10220	20240909	8.51	23750	-53.31	20240529	10220	8.51	20240909	23750	-53.31	20240529	10220	8.51	20240909	1.98	N	160980	500	54 억	363589	N	N	0	N	N
52	20240913	140827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11080	-140	5	-1.25	317551520	28800	34.98	11200	11200	10870	14580	7860	11220	11026.09	3.33	-18822	11573	11396	11073	10896	10573	11485	10985	55	3360	500	8070	10	1	10924243	1210	10.99	0.71	12	0.26	1008.00	15609.00	23750	20240529	-53.35	10220	20240909	8.41	23750	-53.35	20240529	10220	8.41	20240909	23750	-53.35	20240529	10220	8.41	20240909	1.98	N	160980	500	54 억	363589	N	N	0	N	N
53	20240913	130822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11040	-180	5	-1.60	275125280	24971	30.33	11200	11200	10870	14580	7860	11220	11017.79	3.33	-16014	11573	11396	11073	10896	10573	11485	10985	55	3360	500	8070	10	1	10924243	1206	10.95	0.71	12	0.23	1008.00	15609.00	23750	20240529	-53.52	10220	20240909	8.02	23750	-53.52	20240529	10220	8.02	20240909	23750	-53.52	20240529	10220	8.02	20240909	1.98	N	160980	500	54 억	363589	N	N	0	N	N
54	20240913	120823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11000	-220	5	-1.96	228854300	20779	25.24	11200	11200	10870	14580	7860	11220	11013.73	3.33	-12646	11573	11396	11073	10896	10573	11485	10985	55	3360	500	8070	10	1	10924243	1202	10.91	0.70	12	0.19	1008.00	15609.00	23750	20240529	-53.68	10220	20240909	7.63	23750	-53.68	20240529	10220	7.63	20240909	23750	-53.68	20240529	10220	7.63	20240909	1.98	N	160980	500	54 억	363589	N	N	0	N	N
55	20240913	110824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	-110	5	-0.98	163540960	14871	18.06	11200	11200	10870	14580	7860	11220	10997.31	3.33	-8297	11573	11396	11073	10896	10573	11485	10985	55	3360	500	8070	10	1	10924243	1214	11.02	0.71	12	0.14	1008.00	15609.00	23750	20240529	-53.22	10220	20240909	8.71	23750	-53.22	20240529	10220	8.71	20240909	23750	-53.22	20240529	10220	8.71	20240909	1.98	N	160980	500	54 억	363589	N	N	0	N	N
56	20240913	100826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10910	-310	5	-2.76	109022700	9923	12.05	11200	11200	10870	14580	7860	11220	10986.87	3.33	-5780	11573	11396	11073	10896	10573	11485	10985	55	3360	500	8070	10	1	10924243	1192	10.82	0.70	12	0.09	1008.00	15609.00	23750	20240529	-54.06	10220	20240909	6.75	23750	-54.06	20240529	10220	6.75	20240909	23750	-54.06	20240529	10220	6.75	20240909	1.98	N	160980	500	54 억	363589	N	N	0	N	N
57	20240913	090830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11120	-100	5	-0.89	26197410	2348	2.85	11200	11200	11000	14580	7860	11220	11157.33	3.33	-571	11573	11396	11073	10896	10573	11485	10985	55	3360	500	8070	10	1	10924243	1215	11.03	0.71	12	0.02	1008.00	15609.00	23750	20240529	-53.18	10220	20240909	8.81	23750	-53.18	20240529	10220	8.81	20240909	23750	-53.18	20240529	10220	8.81	20240909	1.98	N	160980	500	54 억	363589	N	N	0	N	N
58	20240912	160810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11220	820	2	7.88	910887970	82259	344.17	10750	11250	10750	13520	7280	10400	11071.89	3.35	-1993	10806	10602	10476	10272	10146	10540	10210	55	3120	500	7480	10	1	10924243	1226	11.13	0.72	12	0.75	1008.00	15609.00	23750	20240529	-52.76	10220	20240909	9.78	23750	-52.76	20240529	10220	9.78	20240909	23750	-52.76	20240529	10220	9.78	20240909	2.21	N	160980	500	54 억	365718	N	N	0	N	N
59	20240912	150823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	730	2	7.02	879479970	79453	332.43	10750	11250	10750	13520	7280	10400	11069.19	3.35	-1140	10806	10602	10476	10272	10146	10540	10210	55	3120	500	7480	10	1	10924243	1216	11.04	0.71	12	0.73	1008.00	15609.00	23750	20240529	-53.14	10220	20240909	8.90	23750	-53.14	20240529	10220	8.90	20240909	23750	-53.14	20240529	10220	8.90	20240909	2.21	N	160980	500	54 억	365718	N	N	0	N	N
60	20240912	140825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11180	780	2	7.50	791987500	71627	299.68	10750	11250	10750	13520	7280	10400	11057.11	3.35	2121	10806	10602	10476	10272	10146	10540	10210	55	3120	500	7480	10	1	10924243	1221	11.09	0.72	12	0.66	1008.00	15609.00	23750	20240529	-52.93	10220	20240909	9.39	23750	-52.93	20240529	10220	9.39	20240909	23750	-52.93	20240529	10220	9.39	20240909	2.21	N	160980	500	54 억	365718	N	N	0	N	N
61	20240912	130818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	760	2	7.31	558465050	50778	212.45	10750	11160	10750	13520	7280	10400	10998.17	3.35	3275	10806	10602	10476	10272	10146	10540	10210	55	3120	500	7480	10	1	10924243	1219	11.07	0.71	12	0.46	1008.00	15609.00	23750	20240529	-53.01	10220	20240909	9.20	23750	-53.01	20240529	10220	9.20	20240909	23750	-53.01	20240529	10220	9.20	20240909	2.21	N	160980	500	54 억	365718	N	N	0	N	N
62	20240912	120818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11100	700	2	6.73	447475360	40793	170.67	10750	11110	10750	13520	7280	10400	10969.42	3.35	5072	10806	10602	10476	10272	10146	10540	10210	55	3120	500	7480	10	1	10924243	1213	11.01	0.71	12	0.37	1008.00	15609.00	23750	20240529	-53.26	10220	20240909	8.61	23750	-53.26	20240529	10220	8.61	20240909	23750	-53.26	20240529	10220	8.61	20240909	2.21	N	160980	500	54 억	365718	N	N	0	N	N
63	20240912	110817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	610	2	5.87	351776510	32152	134.52	10750	11050	10750	13520	7280	10400	10941.05	3.35	8991	10806	10602	10476	10272	10146	10540	10210	55	3120	500	7480	10	1	10924243	1203	10.92	0.71	12	0.29	1008.00	15609.00	23750	20240529	-53.64	10220	20240909	7.73	23750	-53.64	20240529	10220	7.73	20240909	23750	-53.64	20240529	10220	7.73	20240909	2.21	N	160980	500	54 억	365718	N	N	0	N	N
64	20240912	100819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10940	540	2	5.19	197845910	18117	75.80	10750	11050	10750	13520	7280	10400	10920.46	3.35	9882	10806	10602	10476	10272	10146	10540	10210	55	3120	500	7480	10	1	10924243	1195	10.85	0.70	12	0.17	1008.00	15609.00	23750	20240529	-53.94	10220	20240909	7.05	23750	-53.94	20240529	10220	7.05	20240909	23750	-53.94	20240529	10220	7.05	20240909	2.21	N	160980	500	54 억	365718	N	N	0	N	N
65	20240912	090819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10910	510	2	4.90	75314210	6932	29.00	10750	10970	10750	13520	7280	10400	10864.72	3.35	5678	10806	10602	10476	10272	10146	10540	10210	55	3120	500	7480	10	1	10924243	1192	10.82	0.70	12	0.06	1008.00	15609.00	23750	20240529	-54.06	10220	20240909	6.75	23750	-54.06	20240529	10220	6.75	20240909	23750	-54.06	20240529	10220	6.75	20240909	2.21	N	160980	500	54 억	365718	N	N	0	N	N
66	20240911	160800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10400	-10	5	-0.10	247970730	23827	64.20	10420	10680	10350	13530	7290	10410	10407.13	3.29	6204	10950	10680	10510	10240	10070	10595	10155	55	3120	500	7490	10	1	10924243	1136	10.32	0.67	12	0.22	1008.00	15609.00	23750	20240529	-56.21	10220	20240909	1.76	23750	-56.21	20240529	10220	1.76	20240909	23750	-56.21	20240529	10220	1.76	20240909	2.23	N	160980	500	54 억	359775	N	N	0	N	N
67	20240911	150807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	-20	5	-0.19	224131800	21532	58.01	10420	10680	10350	13530	7290	10410	10409.24	3.29	7215	10950	10680	10510	10240	10070	10595	10155	55	3120	500	7490	10	1	10924243	1135	10.31	0.67	12	0.20	1008.00	15609.00	23750	20240529	-56.25	10220	20240909	1.66	23750	-56.25	20240529	10220	1.66	20240909	23750	-56.25	20240529	10220	1.66	20240909	2.23	N	160980	500	54 억	359775	N	N	0	N	N
68	20240911	140809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10380	-30	5	-0.29	93258440	8907	24.00	10420	10680	10380	13530	7290	10410	10470.24	3.29	-1967	10950	10680	10510	10240	10070	10595	10155	55	3120	500	7490	10	1	10924243	1134	10.30	0.67	12	0.08	1008.00	15609.00	23750	20240529	-56.29	10220	20240909	1.57	23750	-56.29	20240529	10220	1.57	20240909	23750	-56.29	20240529	10220	1.57	20240909	2.23	N	160980	500	54 억	359775	N	N	0	N	N
69	20240911	130804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	10	2	0.10	59161580	5644	15.21	10420	10680	10380	13530	7290	10410	10482.21	3.29	-889	10950	10680	10510	10240	10070	10595	10155	55	3120	500	7490	10	1	10924243	1138	10.34	0.67	12	0.05	1008.00	15609.00	23750	20240529	-56.13	10220	20240909	1.96	23750	-56.13	20240529	10220	1.96	20240909	23750	-56.13	20240529	10220	1.96	20240909	2.23	N	160980	500	54 억	359775	N	N	0	N	N
70	20240911	120810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10400	-10	5	-0.10	45643750	4345	11.71	10420	10680	10400	13530	7290	10410	10504.89	3.29	-1005	10950	10680	10510	10240	10070	10595	10155	55	3120	500	7490	10	1	10924243	1136	10.32	0.67	12	0.04	1008.00	15609.00	23750	20240529	-56.21	10220	20240909	1.76	23750	-56.21	20240529	10220	1.76	20240909	23750	-56.21	20240529	10220	1.76	20240909	2.23	N	160980	500	54 억	359775	N	N	0	N	N
71	20240911	110800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	0	3	0.00	36013730	3422	9.22	10420	10680	10400	13530	7290	10410	10524.18	3.29	-737	10950	10680	10510	10240	10070	10595	10155	55	3120	500	7490	10	1	10924243	1137	10.33	0.67	12	0.03	1008.00	15609.00	23750	20240529	-56.17	10220	20240909	1.86	23750	-56.17	20240529	10220	1.86	20240909	23750	-56.17	20240529	10220	1.86	20240909	2.23	N	160980	500	54 억	359775	N	N	0	N	N
72	20240911	100757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	240	2	2.31	11324390	1072	2.89	10420	10680	10420	13530	7290	10410	10563.80	3.29	104	10950	10680	10510	10240	10070	10595	10155	55	3120	500	7490	10	1	10924243	1163	10.57	0.68	12	0.01	1008.00	15609.00	23750	20240529	-55.16	10220	20240909	4.21	23750	-55.16	20240529	10220	4.21	20240909	23750	-55.16	20240529	10220	4.21	20240909	2.23	N	160980	500	54 억	359775	N	N	0	N	N
73	20240911	090812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	170	2	1.63	2446820	233	0.63	10420	10600	10420	13530	7290	10410	10501.37	3.29	-45	10950	10680	10510	10240	10070	10595	10155	55	3120	500	7490	10	1	10924243	1156	10.50	0.68	12	0.00	1008.00	15609.00	23750	20240529	-55.45	10220	20240909	3.52	23750	-55.45	20240529	10220	3.52	20240909	23750	-55.45	20240529	10220	3.52	20240909	2.23	N	160980	500	54 억	359775	N	N	0	N	N
74	20240910	160801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	-260	5	-2.44	388453460	37081	106.77	10670	10780	10340	13870	7470	10670	10475.93	3.40	-10119	11130	10900	10560	10330	9990	11015	10445	55	3200	500	7680	10	1	10924243	1137	10.33	0.67	12	0.34	1008.00	15609.00	23750	20240529	-56.17	10220	20240909	1.86	23750	-56.17	20240529	10220	1.86	20240909	23750	-56.17	20240529	10220	1.86	20240909	2.29	N	160980	500	54 억	371067	N	N	0	N	N
75	20240910	150809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-180	5	-1.69	339250780	32381	93.24	10670	10780	10340	13870	7470	10670	10476.85	3.40	-7812	11130	10900	10560	10330	9990	11015	10445	55	3200	500	7680	10	1	10924243	1146	10.41	0.67	12	0.30	1008.00	15609.00	23750	20240529	-55.83	10220	20240909	2.64	23750	-55.83	20240529	10220	2.64	20240909	23750	-55.83	20240529	10220	2.64	20240909	2.29	N	160980	500	54 억	371067	N	N	0	N	N
76	20240910	140802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-220	5	-2.06	287977140	27488	79.15	10670	10780	10340	13870	7470	10670	10476.47	3.40	-7350	11130	10900	10560	10330	9990	11015	10445	55	3200	500	7680	10	1	10924243	1142	10.37	0.67	12	0.25	1008.00	15609.00	23750	20240529	-56.00	10220	20240909	2.25	23750	-56.00	20240529	10220	2.25	20240909	23750	-56.00	20240529	10220	2.25	20240909	2.29	N	160980	500	54 억	371067	N	N	0	N	N
77	20240910	130801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10370	-300	5	-2.81	237292060	22611	65.11	10670	10780	10360	13870	7470	10670	10494.54	3.40	-6009	11130	10900	10560	10330	9990	11015	10445	55	3200	500	7680	10	1	10924243	1133	10.29	0.66	12	0.21	1008.00	15609.00	23750	20240529	-56.34	10220	20240909	1.47	23750	-56.34	20240529	10220	1.47	20240909	23750	-56.34	20240529	10220	1.47	20240909	2.29	N	160980	500	54 억	371067	N	N	0	N	N
78	20240910	120801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10400	-270	5	-2.53	212647520	20235	58.26	10670	10780	10370	13870	7470	10670	10508.90	3.40	-5800	11130	10900	10560	10330	9990	11015	10445	55	3200	500	7680	10	1	10924243	1136	10.32	0.67	12	0.19	1008.00	15609.00	23750	20240529	-56.21	10220	20240909	1.76	23750	-56.21	20240529	10220	1.76	20240909	23750	-56.21	20240529	10220	1.76	20240909	2.29	N	160980	500	54 억	371067	N	N	0	N	N
79	20240910	110800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	-210	5	-1.97	168659910	16006	46.09	10670	10780	10380	13870	7470	10670	10537.29	3.40	-4835	11130	10900	10560	10330	9990	11015	10445	55	3200	500	7680	10	1	10924243	1143	10.38	0.67	12	0.15	1008.00	15609.00	23750	20240529	-55.96	10220	20240909	2.35	23750	-55.96	20240529	10220	2.35	20240909	23750	-55.96	20240529	10220	2.35	20240909	2.29	N	160980	500	54 억	371067	N	N	0	N	N
80	20240910	100804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	-130	5	-1.22	74957670	7098	20.44	10670	10780	10380	13870	7470	10670	10560.39	3.40	-3182	11130	10900	10560	10330	9990	11015	10445	55	3200	500	7680	10	1	10924243	1151	10.46	0.68	12	0.06	1008.00	15609.00	23750	20240529	-55.62	10220	20240909	3.13	23750	-55.62	20240529	10220	3.13	20240909	23750	-55.62	20240529	10220	3.13	20240909	2.29	N	160980	500	54 억	371067	N	N	0	N	N
81	20240910	090801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-20	5	-0.19	30239050	2830	8.15	10670	10780	10650	13870	7470	10670	10685.18	3.40	-2486	11130	10900	10560	10330	9990	11015	10445	55	3200	500	7680	10	1	10924243	1163	10.57	0.68	12	0.03	1008.00	15609.00	23750	20240529	-55.16	10220	20240909	4.21	23750	-55.16	20240529	10220	4.21	20240909	23750	-55.16	20240529	10220	4.21	20240909	2.29	N	160980	500	54 억	371067	N	N	0	N	N
82	20240909	160746	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10670	-40	5	-0.37	366899190	34668	75.11	10380	10790	10220	13920	7500	10710	10583.20	3.34	3267	11210	10960	10750	10500	10290	10855	10395	55	3210	500	7710	10	1	10924243	1166	10.59	0.68	12	0.32	1008.00	15609.00	23750	20240529	-55.07	10220	20240909	4.40	23750	-55.07	20240529	10220	4.40	20240909	23750	-55.07	20240529	10220	4.40	20240909	2.31	N	160980	500	54 억	364360	N	N	0	N	N
83	20240909	150754	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10590	-120	5	-1.12	327819740	31011	67.18	10380	10790	10220	13920	7500	10710	10571.08	3.34	3899	11210	10960	10750	10500	10290	10855	10395	55	3210	500	7710	10	1	10924243	1157	10.51	0.68	12	0.28	1008.00	15609.00	23750	20240529	-55.41	10220	20240909	3.62	23750	-55.41	20240529	10220	3.62	20240909	23750	-55.41	20240529	10220	3.62	20240909	2.31	N	160980	500	54 억	364360	N	N	0	N	N
84	20240909	140757	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10690	-20	5	-0.19	224858500	21316	46.18	10380	10790	10220	13920	7500	10710	10548.81	3.34	3324	11210	10960	10750	10500	10290	10855	10395	55	3210	500	7710	10	1	10924243	1168	10.61	0.68	12	0.20	1008.00	15609.00	23750	20240529	-54.99	10220	20240909	4.60	23750	-54.99	20240529	10220	4.60	20240909	23750	-54.99	20240529	10220	4.60	20240909	2.31	N	160980	500	54 억	364360	N	N	0	N	N
85	20240909	130750	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10690	-20	5	-0.19	174903220	16634	36.04	10380	10710	10220	13920	7500	10710	10514.80	3.34	2689	11210	10960	10750	10500	10290	10855	10395	55	3210	500	7710	10	1	10924243	1168	10.61	0.68	12	0.15	1008.00	15609.00	23750	20240529	-54.99	10220	20240909	4.60	23750	-54.99	20240529	10220	4.60	20240909	23750	-54.99	20240529	10220	4.60	20240909	2.31	N	160980	500	54 억	364360	N	N	0	N	N
86	20240909	120749	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10660	-50	5	-0.47	133225310	12712	27.54	10380	10710	10220	13920	7500	10710	10480.28	3.34	2684	11210	10960	10750	10500	10290	10855	10395	55	3210	500	7710	10	1	10924243	1165	10.58	0.68	12	0.12	1008.00	15609.00	23750	20240529	-55.12	10220	20240909	4.31	23750	-55.12	20240529	10220	4.31	20240909	23750	-55.12	20240529	10220	4.31	20240909	2.31	N	160980	500	54 억	364360	N	N	0	N	N
87	20240909	110750	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10600	-110	5	-1.03	100026310	9594	20.79	10380	10690	10220	13920	7500	10710	10425.92	3.34	1863	11210	10960	10750	10500	10290	10855	10395	55	3210	500	7710	10	1	10924243	1158	10.52	0.68	12	0.09	1008.00	15609.00	23750	20240529	-55.37	10220	20240909	3.72	23750	-55.37	20240529	10220	3.72	20240909	23750	-55.37	20240529	10220	3.72	20240909	2.31	N	160980	500	54 억	364360	N	N	0	N	N
88	20240909	100754	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10490	-220	5	-2.05	83663800	8042	17.42	10380	10690	10220	13920	7500	10710	10403.36	3.34	1492	11210	10960	10750	10500	10290	10855	10395	55	3210	500	7710	10	1	10924243	1146	10.41	0.67	12	0.07	1008.00	15609.00	23750	20240529	-55.83	10220	20240909	2.64	23750	-55.83	20240529	10220	2.64	20240909	23750	-55.83	20240529	10220	2.64	20240909	2.31	N	160980	500	54 억	364360	N	N	0	N	N
89	20240909	090749	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10240	-470	5	-4.39	40970510	3953	8.56	10380	10540	10220	13920	7500	10710	10364.41	3.34	999	11210	10960	10750	10500	10290	10855	10395	55	3210	500	7710	10	1	10924243	1119	10.16	0.66	12	0.04	1008.00	15609.00	23750	20240529	-56.88	10220	20240909	0.20	23750	-56.88	20240529	10220	0.20	20240909	23750	-56.88	20240529	10220	0.20	20240909	2.31	N	160980	500	54 억	364360	N	N	0	N	N
90	20240906	160738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10710	-300	5	-2.72	493021380	46039	60.87	10820	11000	10540	14310	7710	11010	10708.15	3.32	-2214	11670	11340	10990	10660	10310	11165	10485	55	3300	500	7920	10	1	10924243	1170	10.62	0.69	12	0.42	1008.00	15609.00	23750	20240529	-54.91	10540	20240906	1.61	23750	-54.91	20240529	10540	1.61	20240906	23750	-54.91	20240529	10540	1.61	20240906	2.31	N	160980	500	54 억	363036	N	N	0	N	N
91	20240906	150750	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10760	-250	5	-2.27	465238030	43445	57.44	10820	11000	10540	14310	7710	11010	10708.01	3.32	-1338	11670	11340	10990	10660	10310	11165	10485	55	3300	500	7920	10	1	10924243	1175	10.67	0.69	12	0.40	1008.00	15609.00	23750	20240529	-54.69	10540	20240906	2.09	23750	-54.69	20240529	10540	2.09	20240906	23750	-54.69	20240529	10540	2.09	20240906	2.31	N	160980	500	54 억	363036	N	N	0	N	N
92	20240906	140759	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10600	-410	5	-3.72	371122810	34695	45.87	10820	11000	10540	14310	7710	11010	10695.86	3.32	-1254	11670	11340	10990	10660	10310	11165	10485	55	3300	500	7920	10	1	10924243	1158	10.52	0.68	12	0.32	1008.00	15609.00	23750	20240529	-55.37	10540	20240906	0.57	23750	-55.37	20240529	10540	0.57	20240906	23750	-55.37	20240529	10540	0.57	20240906	2.31	N	160980	500	54 억	363036	N	N	0	N	N
93	20240906	130750	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10560	-450	5	-4.09	352569150	32941	43.55	10820	11000	10540	14310	7710	11010	10702.16	3.32	-338	11670	11340	10990	10660	10310	11165	10485	55	3300	500	7920	10	1	10924243	1154	10.48	0.68	12	0.30	1008.00	15609.00	23750	20240529	-55.54	10540	20240906	0.19	23750	-55.54	20240529	10540	0.19	20240906	23750	-55.54	20240529	10540	0.19	20240906	2.31	N	160980	500	54 억	363036	N	N	0	N	N
94	20240906	120750	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10630	-380	5	-3.45	229974340	21361	28.24	10820	11000	10540	14310	7710	11010	10765.00	3.32	-5487	11670	11340	10990	10660	10310	11165	10485	55	3300	500	7920	10	1	10924243	1161	10.55	0.68	12	0.20	1008.00	15609.00	23750	20240529	-55.24	10540	20240906	0.85	23750	-55.24	20240529	10540	0.85	20240906	23750	-55.24	20240529	10540	0.85	20240906	2.31	N	160980	500	54 억	363036	N	N	0	N	N
95	20240906	110754	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10750	-260	5	-2.36	187602540	17369	22.96	10820	11000	10580	14310	7710	11010	10799.85	3.32	-4238	11670	11340	10990	10660	10310	11165	10485	55	3300	500	7920	10	1	10924243	1174	10.66	0.69	12	0.16	1008.00	15609.00	23750	20240529	-54.74	10580	20240906	1.61	23750	-54.74	20240529	10580	1.61	20240906	23750	-54.74	20240529	10580	1.61	20240906	2.31	N	160980	500	54 억	363036	N	N	0	N	N
96	20240906	100748	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10580	-430	5	-3.91	155719440	14378	19.01	10820	11000	10580	14310	7710	11010	10829.20	3.32	-5784	11670	11340	10990	10660	10310	11165	10485	55	3300	500	7920	10	1	10924243	1156	10.50	0.68	12	0.13	1008.00	15609.00	23750	20240529	-55.45	10580	20240906	0.00	23750	-55.45	20240529	10580	0.00	20240906	23750	-55.45	20240529	10580	0.00	20240906	2.31	N	160980	500	54 억	363036	N	N	0	N	N
97	20240906	090751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10990	-20	5	-0.18	7772490	713	0.94	10820	11000	10820	14310	7710	11010	10884.37	3.32	-76	11670	11340	10990	10660	10310	11165	10485	55	3300	500	7920	10	1	10924243	1201	10.90	0.70	12	0.01	1008.00	15609.00	23750	20240529	-53.73	10640	20240905	3.29	23750	-53.73	20240529	10640	3.29	20240905	23750	-53.73	20240529	10640	3.29	20240905	2.31	N	160980	500	54 억	363036	N	N	0	N	N
98	20240905	160738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11010	-210	5	-1.87	821935860	75498	100.47	11140	11320	10640	14580	7860	11220	10886.83	3.22	1118	11693	11456	11223	10986	10753	11340	10870	55	3360	500	8070	10	1	10924243	1203	10.92	0.71	12	0.69	1008.00	15609.00	23750	20240529	-53.64	10640	20240905	3.48	23750	-53.64	20240529	10640	3.48	20240905	23750	-53.64	20240529	10640	3.48	20240905	2.39	N	160980	500	54 억	351660	N	N	0	N	N
99	20240905	150751	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10980	-240	5	-2.14	776349990	71362	94.96	11140	11320	10640	14580	7860	11220	10879.04	3.22	2565	11693	11456	11223	10986	10753	11340	10870	55	3360	500	8070	10	1	10924243	1199	10.89	0.70	12	0.65	1008.00	15609.00	23750	20240529	-53.77	10640	20240905	3.20	23750	-53.77	20240529	10640	3.20	20240905	23750	-53.77	20240529	10640	3.20	20240905	2.39	N	160980	500	54 억	351660	N	N	0	N	N
100	20240905	140746	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10670	-550	5	-4.90	629894740	57847	76.98	11140	11320	10640	14580	7860	11220	10888.98	3.22	-1613	11693	11456	11223	10986	10753	11340	10870	55	3360	500	8070	10	1	10924243	1166	10.59	0.68	12	0.53	1008.00	15609.00	23750	20240529	-55.07	10640	20240905	0.28	23750	-55.07	20240529	10640	0.28	20240905	23750	-55.07	20240529	10640	0.28	20240905	2.39	N	160980	500	54 억	351660	N	N	0	N	N
101	20240905	130748	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10750	-470	5	-4.19	486751290	44496	59.21	11140	11320	10680	14580	7860	11220	10939.21	3.22	-8253	11693	11456	11223	10986	10753	11340	10870	55	3360	500	8070	10	1	10924243	1174	10.66	0.69	12	0.41	1008.00	15609.00	23750	20240529	-54.74	10680	20240905	0.66	23750	-54.74	20240529	10680	0.66	20240905	23750	-54.74	20240529	10680	0.66	20240905	2.39	N	160980	500	54 억	351660	N	N	0	N	N
102	20240905	120746	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10790	-430	5	-3.83	414472280	37758	50.25	11140	11320	10730	14580	7860	11220	10977.07	3.22	-8626	11693	11456	11223	10986	10753	11340	10870	55	3360	500	8070	10	1	10924243	1179	10.70	0.69	12	0.35	1008.00	15609.00	23750	20240529	-54.57	10730	20240905	0.56	23750	-54.57	20240529	10730	0.56	20240905	23750	-54.57	20240529	10730	0.56	20240905	2.39	N	160980	500	54 억	351660	N	N	0	N	N
103	20240905	110743	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10910	-310	5	-2.76	233800200	21075	28.05	11140	11320	10900	14580	7860	11220	11093.72	3.22	-8365	11693	11456	11223	10986	10753	11340	10870	55	3360	500	8070	10	1	10924243	1192	10.82	0.70	12	0.19	1008.00	15609.00	23750	20240529	-54.06	10900	20240905	0.09	23750	-54.06	20240529	10900	0.09	20240905	23750	-54.06	20240529	10900	0.09	20240905	2.39	N	160980	500	54 억	351660	N	N	0	N	N
104	20240905	100742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11180	-40	5	-0.36	94582760	8455	11.25	11140	11320	11120	14580	7860	11220	11186.61	3.22	-2920	11693	11456	11223	10986	10753	11340	10870	55	3360	500	8070	10	1	10924243	1221	11.09	0.72	12	0.08	1008.00	15609.00	23750	20240529	-52.93	10990	20240904	1.73	23750	-52.93	20240529	10990	1.73	20240904	23750	-52.93	20240529	10990	1.73	20240904	2.39	N	160980	500	54 억	351660	N	N	0	N	N
105	20240905	090749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11230	10	2	0.09	14792460	1325	1.76	11140	11320	11120	14580	7860	11220	11164.12	3.22	-73	11693	11456	11223	10986	10753	11340	10870	55	3360	500	8070	10	1	10924243	1227	11.14	0.72	12	0.01	1008.00	15609.00	23750	20240529	-52.72	10990	20240904	2.18	23750	-52.72	20240529	10990	2.18	20240904	23750	-52.72	20240529	10990	2.18	20240904	2.39	N	160980	500	54 억	351660	N	N	0	N	N
106	20240904	160730	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11220	-580	5	-4.92	840900010	75103	341.22	11460	11460	10990	15340	8260	11800	11196.59	3.22	2039	12253	12026	11913	11686	11573	11970	11630	55	3540	500	8490	10	1	10924243	1226	11.13	0.72	12	0.69	1008.00	15609.00	23750	20240529	-52.76	10990	20240904	2.09	23750	-52.76	20240529	10990	2.09	20240904	23750	-52.76	20240529	10990	2.09	20240904	2.41	N	160980	500	54 억	351336	N	N	0	N	N
107	20240904	150736	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11180	-620	5	-5.25	799004050	71361	324.22	11460	11460	10990	15340	8260	11800	11196.64	3.22	3007	12253	12026	11913	11686	11573	11970	11630	55	3540	500	8490	10	1	10924243	1221	11.09	0.72	12	0.65	1008.00	15609.00	23750	20240529	-52.93	10990	20240904	1.73	23750	-52.93	20240529	10990	1.73	20240904	23750	-52.93	20240529	10990	1.73	20240904	2.41	N	160980	500	54 억	351336	N	N	0	N	N
108	20240904	140740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11050	-750	5	-6.36	628694120	56068	254.74	11460	11460	10990	15340	8260	11800	11213.05	3.22	70	12253	12026	11913	11686	11573	11970	11630	55	3540	500	8490	10	1	10924243	1207	10.96	0.71	12	0.51	1008.00	15609.00	23750	20240529	-53.47	10990	20240904	0.55	23750	-53.47	20240529	10990	0.55	20240904	23750	-53.47	20240529	10990	0.55	20240904	2.41	N	160980	500	54 억	351336	N	N	0	N	N
109	20240904	130737	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11070	-730	5	-6.19	517472960	45978	208.90	11460	11460	11070	15340	8260	11800	11254.78	3.22	-2728	12253	12026	11913	11686	11573	11970	11630	55	3540	500	8490	10	1	10924243	1209	10.98	0.71	12	0.42	1008.00	15609.00	23750	20240529	-53.39	11070	20240904	0.00	23750	-53.39	20240529	11070	0.00	20240904	23750	-53.39	20240529	11070	0.00	20240904	2.41	N	160980	500	54 억	351336	N	N	0	N	N
110	20240904	120735	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11240	-560	5	-4.75	349169470	30926	140.51	11460	11460	11200	15340	8260	11800	11290.47	3.22	-2617	12253	12026	11913	11686	11573	11970	11630	55	3540	500	8490	10	1	10924243	1228	11.15	0.72	12	0.28	1008.00	15609.00	23750	20240529	-52.67	11200	20240904	0.36	23750	-52.67	20240529	11200	0.36	20240904	23750	-52.67	20240529	11200	0.36	20240904	2.41	N	160980	500	54 억	351336	N	N	0	N	N
111	20240904	110733	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11240	-560	5	-4.75	298967600	26460	120.22	11460	11460	11200	15340	8260	11800	11298.83	3.22	-2363	12253	12026	11913	11686	11573	11970	11630	55	3540	500	8490	10	1	10924243	1228	11.15	0.72	12	0.24	1008.00	15609.00	23750	20240529	-52.67	11200	20240904	0.36	23750	-52.67	20240529	11200	0.36	20240904	23750	-52.67	20240529	11200	0.36	20240904	2.41	N	160980	500	54 억	351336	N	N	0	N	N
112	20240904	100735	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11250	-550	5	-4.66	232552160	20556	93.39	11460	11460	11200	15340	8260	11800	11313.08	3.22	-520	12253	12026	11913	11686	11573	11970	11630	55	3540	500	8490	10	1	10924243	1229	11.16	0.72	12	0.19	1008.00	15609.00	23750	20240529	-52.63	11200	20240904	0.45	23750	-52.63	20240529	11200	0.45	20240904	23750	-52.63	20240529	11200	0.45	20240904	2.41	N	160980	500	54 억	351336	N	N	0	N	N
113	20240904	090738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11410	-390	5	-3.31	88604390	7779	35.34	11460	11460	11280	15340	8260	11800	11390.15	3.22	1733	12253	12026	11913	11686	11573	11970	11630	55	3540	500	8490	10	1	10924243	1246	11.32	0.73	12	0.07	1008.00	15609.00	23750	20240529	-51.96	11280	20240904	1.15	23750	-51.96	20240529	11280	1.15	20240904	23750	-51.96	20240529	11280	1.15	20240904	2.41	N	160980	500	54 억	351336	N	N	0	N	N
114	20240903	160725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	-250	5	-2.07	262729820	22008	88.38	12060	12140	11800	15660	8440	12050	11938.78	3.25	-1579	12423	12236	12013	11826	11603	12125	11715	55	3610	500	8670	10	1	10924243	1289	11.71	0.76	12	0.20	1008.00	15609.00	23750	20240529	-50.32	11610	20240829	1.64	23750	-50.32	20240529	11610	1.64	20240829	23750	-50.32	20240529	11610	1.64	20240829	2.42	N	160980	500	54 억	354725	N	N	0	N	N
115	20240903	150731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	-180	5	-1.49	226968230	19005	76.32	12060	12140	11800	15660	8440	12050	11942.55	3.25	-723	12423	12236	12013	11826	11603	12125	11715	55	3610	500	8670	10	1	10924243	1297	11.78	0.76	12	0.17	1008.00	15609.00	23750	20240529	-50.02	11610	20240829	2.24	23750	-50.02	20240529	11610	2.24	20240829	23750	-50.02	20240529	11610	2.24	20240829	2.42	N	160980	500	54 억	354725	N	N	0	N	N
116	20240903	140732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11960	-90	5	-0.75	185060680	15481	62.17	12060	12140	11800	15660	8440	12050	11954.05	3.25	504	12423	12236	12013	11826	11603	12125	11715	55	3610	500	8670	10	1	10924243	1307	11.87	0.77	12	0.14	1008.00	15609.00	23750	20240529	-49.64	11610	20240829	3.01	23750	-49.64	20240529	11610	3.01	20240829	23750	-49.64	20240529	11610	3.01	20240829	2.42	N	160980	500	54 억	354725	N	N	0	N	N
117	20240903	130732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	-250	5	-2.07	159634200	13343	53.58	12060	12140	11800	15660	8440	12050	11963.89	3.25	900	12423	12236	12013	11826	11603	12125	11715	55	3610	500	8670	10	1	10924243	1289	11.71	0.76	12	0.12	1008.00	15609.00	23750	20240529	-50.32	11610	20240829	1.64	23750	-50.32	20240529	11610	1.64	20240829	23750	-50.32	20240529	11610	1.64	20240829	2.42	N	160980	500	54 억	354725	N	N	0	N	N
118	20240903	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12060	10	2	0.08	55268840	4587	18.42	12060	12140	11910	15660	8440	12050	12049.02	3.25	-149	12423	12236	12013	11826	11603	12125	11715	55	3610	500	8670	10	1	10924243	1317	11.96	0.77	12	0.04	1008.00	15609.00	23750	20240529	-49.22	11610	20240829	3.88	23750	-49.22	20240529	11610	3.88	20240829	23750	-49.22	20240529	11610	3.88	20240829	2.42	N	160980	500	54 억	354725	N	N	0	N	N
119	20240903	110721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12070	20	2	0.17	33807970	2813	11.30	12060	12140	11910	15660	8440	12050	12018.47	3.25	41	12423	12236	12013	11826	11603	12125	11715	55	3610	500	8670	10	1	10924243	1319	11.97	0.77	12	0.03	1008.00	15609.00	23750	20240529	-49.18	11610	20240829	3.96	23750	-49.18	20240529	11610	3.96	20240829	23750	-49.18	20240529	11610	3.96	20240829	2.42	N	160980	500	54 억	354725	N	N	0	N	N
120	20240903	100723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12030	-20	5	-0.17	25044070	2085	8.37	12060	12140	11910	15660	8440	12050	12011.54	3.25	156	12423	12236	12013	11826	11603	12125	11715	55	3610	500	8670	10	1	10924243	1314	11.93	0.77	12	0.02	1008.00	15609.00	23750	20240529	-49.35	11610	20240829	3.62	23750	-49.35	20240529	11610	3.62	20240829	23750	-49.35	20240529	11610	3.62	20240829	2.42	N	160980	500	54 억	354725	N	N	0	N	N
121	20240903	090723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	-60	5	-0.50	7862990	653	2.62	12060	12060	11990	15660	8440	12050	12041.33	3.25	-29	12423	12236	12013	11826	11603	12125	11715	55	3610	500	8670	10	1	10924243	1310	11.89	0.77	12	0.01	1008.00	15609.00	23750	20240529	-49.52	11610	20240829	3.27	23750	-49.52	20240529	11610	3.27	20240829	23750	-49.52	20240529	11610	3.27	20240829	2.42	N	160980	500	54 억	354725	N	N	0	N	N
122	20240902	160716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-40	5	-0.33	297608320	24902	160.83	12200	12200	11790	15710	8470	12090	11951.05	3.37	-12942	12256	12172	12016	11932	11776	12215	11975	55	3620	500	8700	10	1	10924243	1316	11.95	0.77	12	0.23	1008.00	15609.00	23750	20240529	-49.26	11610	20240829	3.79	23750	-49.26	20240529	11610	3.79	20240829	23750	-49.26	20240529	11610	3.79	20240829	2.31	N	160980	500	54 억	368173	N	N	0	N	N
123	20240902	150729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	-140	5	-1.16	219988450	18440	119.10	12200	12200	11790	15710	8470	12090	11929.96	3.37	-10587	12256	12172	12016	11932	11776	12215	11975	55	3620	500	8700	10	1	10924243	1305	11.86	0.77	12	0.17	1008.00	15609.00	23750	20240529	-49.68	11610	20240829	2.93	23750	-49.68	20240529	11610	2.93	20240829	23750	-49.68	20240529	11610	2.93	20240829	2.31	N	160980	500	54 억	368173	N	N	0	N	N
124	20240902	140725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	-200	5	-1.65	190230450	15943	102.97	12200	12200	11790	15710	8470	12090	11931.91	3.37	-9871	12256	12172	12016	11932	11776	12215	11975	55	3620	500	8700	10	1	10924243	1299	11.80	0.76	12	0.15	1008.00	15609.00	23750	20240529	-49.94	11610	20240829	2.41	23750	-49.94	20240529	11610	2.41	20240829	23750	-49.94	20240529	11610	2.41	20240829	2.31	N	160980	500	54 억	368173	N	N	0	N	N
125	20240902	130722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	-140	5	-1.16	184105580	15428	99.64	12200	12200	11790	15710	8470	12090	11933.21	3.37	-10195	12256	12172	12016	11932	11776	12215	11975	55	3620	500	8700	10	1	10924243	1305	11.86	0.77	12	0.14	1008.00	15609.00	23750	20240529	-49.68	11610	20240829	2.93	23750	-49.68	20240529	11610	2.93	20240829	23750	-49.68	20240529	11610	2.93	20240829	2.31	N	160980	500	54 억	368173	N	N	0	N	N
126	20240902	120726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	-220	5	-1.82	172349040	14443	93.28	12200	12200	11790	15710	8470	12090	11933.05	3.37	-9807	12256	12172	12016	11932	11776	12215	11975	55	3620	500	8700	10	1	10924243	1297	11.78	0.76	12	0.13	1008.00	15609.00	23750	20240529	-50.02	11610	20240829	2.24	23750	-50.02	20240529	11610	2.24	20240829	23750	-50.02	20240529	11610	2.24	20240829	2.31	N	160980	500	54 억	368173	N	N	0	N	N
127	20240902	110719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	-180	5	-1.49	166529280	13953	90.12	12200	12200	11790	15710	8470	12090	11935.02	3.37	-9678	12256	12172	12016	11932	11776	12215	11975	55	3620	500	8700	10	1	10924243	1301	11.82	0.76	12	0.13	1008.00	15609.00	23750	20240529	-49.85	11610	20240829	2.58	23750	-49.85	20240529	11610	2.58	20240829	23750	-49.85	20240529	11610	2.58	20240829	2.31	N	160980	500	54 억	368173	N	N	0	N	N
128	20240902	100717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11830	-260	5	-2.15	146116780	12247	79.10	12200	12200	11790	15710	8470	12090	11930.82	3.37	-9316	12256	12172	12016	11932	11776	12215	11975	55	3620	500	8700	10	1	10924243	1292	11.74	0.76	12	0.11	1008.00	15609.00	23750	20240529	-50.19	11610	20240829	1.89	23750	-50.19	20240529	11610	1.89	20240829	23750	-50.19	20240529	11610	1.89	20240829	2.31	N	160980	500	54 억	368173	N	N	0	N	N
129	20240902	090713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	-80	5	-0.66	27440990	2262	14.61	12200	12200	11970	15710	8470	12090	12131.30	3.37	-1429	12256	12172	12016	11932	11776	12215	11975	55	3620	500	8700	10	1	10924243	1312	11.91	0.77	12	0.02	1008.00	15609.00	23750	20240529	-49.43	11610	20240829	3.45	23750	-49.43	20240529	11610	3.45	20240829	23750	-49.43	20240529	11610	3.45	20240829	2.31	N	160980	500	54 억	368173	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History