KissMeData/391710/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

53 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	161249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2260	-70	5	-3.00	234397715	103136	77.04	2305	2325	2235	3025	1635	2330	2272.73	0.17	-185	2386	2357	2316	2287	2246	2372	2302	42	695	100	1490	5	1	41503222	938	40.36	3.58	12	0.25	56.00	631.00	4275	20240328	-47.13	2070	20240909	9.18	4275	-47.13	20240328	2070	9.18	20240909	4275	-47.13	20240328	2070	9.18	20240909	2.16	N	391710	100	41 억	70518	N	N	0	N	N
3	20240930	151306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2275	-55	5	-2.36	223677790	98424	73.52	2305	2325	2235	3025	1635	2330	2272.59	0.17	1563	2386	2357	2316	2287	2246	2372	2302	42	695	100	1490	5	1	41503222	944	40.62	3.61	12	0.24	56.00	631.00	4275	20240328	-46.78	2070	20240909	9.90	4275	-46.78	20240328	2070	9.90	20240909	4275	-46.78	20240328	2070	9.90	20240909	2.16	N	391710	100	41 억	70518	N	N	0	N	N
4	20240930	141306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2265	-65	5	-2.79	201486380	88651	66.22	2305	2325	2235	3025	1635	2330	2272.80	0.17	2584	2386	2357	2316	2287	2246	2372	2302	42	695	100	1490	5	1	41503222	940	40.45	3.59	12	0.21	56.00	631.00	4275	20240328	-47.02	2070	20240909	9.42	4275	-47.02	20240328	2070	9.42	20240909	4275	-47.02	20240328	2070	9.42	20240909	2.16	N	391710	100	41 억	70518	N	N	0	N	N
5	20240930	131259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2295	-35	5	-1.50	187512800	82491	61.62	2305	2325	2235	3025	1635	2330	2273.13	0.17	3576	2386	2357	2316	2287	2246	2372	2302	42	695	100	1490	5	1	41503222	952	40.98	3.64	12	0.20	56.00	631.00	4275	20240328	-46.32	2070	20240909	10.87	4275	-46.32	20240328	2070	10.87	20240909	4275	-46.32	20240328	2070	10.87	20240909	2.16	N	391710	100	41 억	70518	N	N	0	N	N
6	20240930	121256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	-20	5	-0.86	171357890	75404	56.32	2305	2325	2235	3025	1635	2330	2272.53	0.17	3075	2386	2357	2316	2287	2246	2372	2302	42	695	100	1490	5	1	41503222	959	41.25	3.66	12	0.18	56.00	631.00	4275	20240328	-45.96	2070	20240909	11.59	4275	-45.96	20240328	2070	11.59	20240909	4275	-45.96	20240328	2070	11.59	20240909	2.16	N	391710	100	41 억	70518	N	N	0	N	N
7	20240930	111252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2265	-65	5	-2.79	154841835	68138	50.90	2305	2325	2235	3025	1635	2330	2272.47	0.17	6062	2386	2357	2316	2287	2246	2372	2302	42	695	100	1490	5	1	41503222	940	40.45	3.59	12	0.16	56.00	631.00	4275	20240328	-47.02	2070	20240909	9.42	4275	-47.02	20240328	2070	9.42	20240909	4275	-47.02	20240328	2070	9.42	20240909	2.16	N	391710	100	41 억	70518	N	N	0	N	N
8	20240930	101253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	-40	5	-1.72	79196795	34590	25.84	2305	2325	2260	3025	1635	2330	2289.58	0.17	2961	2386	2357	2316	2287	2246	2372	2302	42	695	100	1490	5	1	41503222	950	40.89	3.63	12	0.08	56.00	631.00	4275	20240328	-46.43	2070	20240909	10.63	4275	-46.43	20240328	2070	10.63	20240909	4275	-46.43	20240328	2070	10.63	20240909	2.16	N	391710	100	41 억	70518	N	N	0	N	N
9	20240930	091157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	-40	5	-1.72	42258370	18394	13.74	2305	2325	2270	3025	1635	2330	2297.39	0.17	1310	2386	2357	2316	2287	2246	2372	2302	42	695	100	1490	5	1	41503222	950	40.89	3.63	12	0.04	56.00	631.00	4275	20240328	-46.43	2070	20240909	10.63	4275	-46.43	20240328	2070	10.63	20240909	4275	-46.43	20240328	2070	10.63	20240909	2.16	N	391710	100	41 억	70518	N	N	0	N	N
10	20240927	161255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	30	2	1.30	309567350	133771	122.05	2315	2345	2275	2990	1610	2300	2314.15	0.21	-17466	2370	2335	2280	2245	2190	2352	2262	42	690	100	1470	5	1	41503222	967	41.61	3.69	12	0.32	56.00	631.00	4275	20240328	-45.50	2070	20240909	12.56	4275	-45.50	20240328	2070	12.56	20240909	4275	-45.50	20240328	2070	12.56	20240909	2.16	N	391710	100	41 억	87068	N	N	0	N	N
11	20240927	151304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2300	0	3	0.00	276735555	119578	109.11	2315	2345	2275	2990	1610	2300	2314.27	0.21	-21605	2370	2335	2280	2245	2190	2352	2262	42	690	100	1470	5	1	41503222	955	41.07	3.65	12	0.29	56.00	631.00	4275	20240328	-46.20	2070	20240909	11.11	4275	-46.20	20240328	2070	11.11	20240909	4275	-46.20	20240328	2070	11.11	20240909	2.16	N	391710	100	41 억	87068	N	N	0	N	N
12	20240927	141314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	30	2	1.30	181538860	78522	71.64	2315	2345	2275	2990	1610	2300	2311.95	0.21	-10096	2370	2335	2280	2245	2190	2352	2262	42	690	100	1470	5	1	41503222	967	41.61	3.69	12	0.19	56.00	631.00	4275	20240328	-45.50	2070	20240909	12.56	4275	-45.50	20240328	2070	12.56	20240909	4275	-45.50	20240328	2070	12.56	20240909	2.16	N	391710	100	41 억	87068	N	N	0	N	N
13	20240927	131257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	35	2	1.52	142690625	61869	56.45	2315	2340	2275	2990	1610	2300	2306.34	0.21	-4756	2370	2335	2280	2245	2190	2352	2262	42	690	100	1470	5	1	41503222	969	41.70	3.70	12	0.15	56.00	631.00	4275	20240328	-45.38	2070	20240909	12.80	4275	-45.38	20240328	2070	12.80	20240909	4275	-45.38	20240328	2070	12.80	20240909	2.16	N	391710	100	41 억	87068	N	N	0	N	N
14	20240927	121255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	25	2	1.09	119519555	51938	47.39	2315	2330	2275	2990	1610	2300	2301.20	0.21	-3996	2370	2335	2280	2245	2190	2352	2262	42	690	100	1470	5	1	41503222	965	41.52	3.68	12	0.13	56.00	631.00	4275	20240328	-45.61	2070	20240909	12.32	4275	-45.61	20240328	2070	12.32	20240909	4275	-45.61	20240328	2070	12.32	20240909	2.16	N	391710	100	41 억	87068	N	N	0	N	N
15	20240927	111257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	5	2	0.22	77406030	33751	30.79	2315	2315	2275	2990	1610	2300	2293.44	0.21	-507	2370	2335	2280	2245	2190	2352	2262	42	690	100	1470	5	1	41503222	957	41.16	3.65	12	0.08	56.00	631.00	4275	20240328	-46.08	2070	20240909	11.35	4275	-46.08	20240328	2070	11.35	20240909	4275	-46.08	20240328	2070	11.35	20240909	2.16	N	391710	100	41 억	87068	N	N	0	N	N
16	20240927	101257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2300	0	3	0.00	51850950	22640	20.66	2315	2315	2275	2990	1610	2300	2290.23	0.21	-1292	2370	2335	2280	2245	2190	2352	2262	42	690	100	1470	5	1	41503222	955	41.07	3.65	12	0.05	56.00	631.00	4275	20240328	-46.20	2070	20240909	11.11	4275	-46.20	20240328	2070	11.11	20240909	4275	-46.20	20240328	2070	11.11	20240909	2.16	N	391710	100	41 억	87068	N	N	0	N	N
17	20240927	091303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	-15	5	-0.65	12889990	5650	5.16	2315	2315	2275	2990	1610	2300	2281.36	0.21	-1536	2370	2335	2280	2245	2190	2352	2262	42	690	100	1470	5	1	41503222	948	40.80	3.62	12	0.01	56.00	631.00	4275	20240328	-46.55	2070	20240909	10.39	4275	-46.55	20240328	2070	10.39	20240909	4275	-46.55	20240328	2070	10.39	20240909	2.16	N	391710	100	41 억	87068	N	N	0	N	N
18	20240926	161238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2300	65	2	2.91	248211875	109265	136.88	2240	2315	2225	2905	1565	2235	2271.52	0.12	39139	2308	2271	2233	2196	2158	2290	2215	42	670	100	1430	5	1	41503222	955	41.07	3.65	12	0.26	56.00	631.00	4275	20240328	-46.20	2070	20240909	11.11	4275	-46.20	20240328	2070	11.11	20240909	4275	-46.20	20240328	2070	11.11	20240909	2.15	N	391710	100	41 억	48340	N	N	0	N	N
19	20240926	151245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2300	65	2	2.91	232018950	102219	128.05	2240	2315	2225	2905	1565	2235	2269.82	0.12	36841	2308	2271	2233	2196	2158	2290	2215	42	670	100	1430	5	1	41503222	955	41.07	3.65	12	0.25	56.00	631.00	4275	20240328	-46.20	2070	20240909	11.11	4275	-46.20	20240328	2070	11.11	20240909	4275	-46.20	20240328	2070	11.11	20240909	2.15	N	391710	100	41 억	48340	N	N	0	N	N
20	20240926	141253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	75	2	3.36	195566030	86335	108.15	2240	2315	2225	2905	1565	2235	2265.20	0.12	28975	2308	2271	2233	2196	2158	2290	2215	42	670	100	1430	5	1	41503222	959	41.25	3.66	12	0.21	56.00	631.00	4275	20240328	-45.96	2070	20240909	11.59	4275	-45.96	20240328	2070	11.59	20240909	4275	-45.96	20240328	2070	11.59	20240909	2.15	N	391710	100	41 억	48340	N	N	0	N	N
21	20240926	131234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2280	45	2	2.01	149126570	66109	82.82	2240	2285	2225	2905	1565	2235	2255.77	0.12	22467	2308	2271	2233	2196	2158	2290	2215	42	670	100	1430	5	1	41503222	946	40.71	3.61	12	0.16	56.00	631.00	4275	20240328	-46.67	2070	20240909	10.14	4275	-46.67	20240328	2070	10.14	20240909	4275	-46.67	20240328	2070	10.14	20240909	2.15	N	391710	100	41 억	48340	N	N	0	N	N
22	20240926	121252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2275	40	2	1.79	120816870	53669	67.23	2240	2275	2225	2905	1565	2235	2251.15	0.12	18879	2308	2271	2233	2196	2158	2290	2215	42	670	100	1430	5	1	41503222	944	40.62	3.61	12	0.13	56.00	631.00	4275	20240328	-46.78	2070	20240909	9.90	4275	-46.78	20240328	2070	9.90	20240909	4275	-46.78	20240328	2070	9.90	20240909	2.15	N	391710	100	41 억	48340	N	N	0	N	N
23	20240926	111251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2245	10	2	0.45	76813185	34216	42.86	2240	2265	2225	2905	1565	2235	2244.95	0.12	7009	2308	2271	2233	2196	2158	2290	2215	42	670	100	1430	5	1	41503222	932	40.09	3.56	12	0.08	56.00	631.00	4275	20240328	-47.49	2070	20240909	8.45	4275	-47.49	20240328	2070	8.45	20240909	4275	-47.49	20240328	2070	8.45	20240909	2.15	N	391710	100	41 억	48340	N	N	0	N	N
24	20240926	101254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2250	15	2	0.67	46259875	20608	25.82	2240	2265	2225	2905	1565	2235	2244.75	0.12	2267	2308	2271	2233	2196	2158	2290	2215	42	670	100	1430	5	1	41503222	934	40.18	3.57	12	0.05	56.00	631.00	4275	20240328	-47.37	2070	20240909	8.70	4275	-47.37	20240328	2070	8.70	20240909	4275	-47.37	20240328	2070	8.70	20240909	2.15	N	391710	100	41 억	48340	N	N	0	N	N
25	20240926	091250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2240	5	2	0.22	12613385	5630	7.05	2240	2250	2225	2905	1565	2235	2240.39	0.12	737	2308	2271	2233	2196	2158	2290	2215	42	670	100	1430	5	1	41503222	930	40.00	3.55	12	0.01	56.00	631.00	4275	20240328	-47.60	2070	20240909	8.21	4275	-47.60	20240328	2070	8.21	20240909	4275	-47.60	20240328	2070	8.21	20240909	2.15	N	391710	100	41 억	48340	N	N	0	N	N
26	20240925	161234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2235	20	2	0.90	169900300	76153	200.37	2220	2270	2195	2875	1555	2215	2231.04	0.07	17445	2255	2235	2205	2185	2155	2245	2195	42	660	100	1410	5	1	41503222	928	39.91	3.54	12	0.18	56.00	631.00	4275	20240328	-47.72	2070	20240909	7.97	4275	-47.72	20240328	2070	7.97	20240909	4275	-47.72	20240328	2070	7.97	20240909	2.27	N	391710	100	41 억	31108	N	N	0	N	N
27	20240925	151247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2230	15	2	0.68	158820590	71190	187.31	2220	2270	2195	2875	1555	2215	2230.94	0.07	20325	2255	2235	2205	2185	2155	2245	2195	42	660	100	1410	5	1	41503222	926	39.82	3.53	12	0.17	56.00	631.00	4275	20240328	-47.84	2070	20240909	7.73	4275	-47.84	20240328	2070	7.73	20240909	4275	-47.84	20240328	2070	7.73	20240909	2.27	N	391710	100	41 억	31108	N	N	0	N	N
28	20240925	141248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2250	35	2	1.58	114415345	51169	134.63	2220	2270	2205	2875	1555	2215	2236.03	0.07	17794	2255	2235	2205	2185	2155	2245	2195	42	660	100	1410	5	1	41503222	934	40.18	3.57	12	0.12	56.00	631.00	4275	20240328	-47.37	2070	20240909	8.70	4275	-47.37	20240328	2070	8.70	20240909	4275	-47.37	20240328	2070	8.70	20240909	2.27	N	391710	100	41 억	31108	N	N	0	N	N
29	20240925	131239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2250	35	2	1.58	103485650	46300	121.82	2220	2270	2205	2875	1555	2215	2235.11	0.07	15067	2255	2235	2205	2185	2155	2245	2195	42	660	100	1410	5	1	41503222	934	40.18	3.57	12	0.11	56.00	631.00	4275	20240328	-47.37	2070	20240909	8.70	4275	-47.37	20240328	2070	8.70	20240909	4275	-47.37	20240328	2070	8.70	20240909	2.27	N	391710	100	41 억	31108	N	N	0	N	N
30	20240925	121247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2240	25	2	1.13	96325155	43102	113.41	2220	2270	2205	2875	1555	2215	2234.82	0.07	14535	2255	2235	2205	2185	2155	2245	2195	42	660	100	1410	5	1	41503222	930	40.00	3.55	12	0.10	56.00	631.00	4275	20240328	-47.60	2070	20240909	8.21	4275	-47.60	20240328	2070	8.21	20240909	4275	-47.60	20240328	2070	8.21	20240909	2.27	N	391710	100	41 억	31108	N	N	0	N	N
31	20240925	111243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2240	25	2	1.13	90481550	40498	106.55	2220	2270	2205	2875	1555	2215	2234.22	0.07	14783	2255	2235	2205	2185	2155	2245	2195	42	660	100	1410	5	1	41503222	930	40.00	3.55	12	0.10	56.00	631.00	4275	20240328	-47.60	2070	20240909	8.21	4275	-47.60	20240328	2070	8.21	20240909	4275	-47.60	20240328	2070	8.21	20240909	2.27	N	391710	100	41 억	31108	N	N	0	N	N
32	20240925	101239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2240	25	2	1.13	62683940	28024	73.73	2220	2270	2205	2875	1555	2215	2236.79	0.07	11288	2255	2235	2205	2185	2155	2245	2195	42	660	100	1410	5	1	41503222	930	40.00	3.55	12	0.07	56.00	631.00	4275	20240328	-47.60	2070	20240909	8.21	4275	-47.60	20240328	2070	8.21	20240909	4275	-47.60	20240328	2070	8.21	20240909	2.27	N	391710	100	41 억	31108	N	N	0	N	N
33	20240925	091253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2245	30	2	1.35	11953410	5357	14.09	2220	2250	2215	2875	1555	2215	2231.36	0.07	-269	2255	2235	2205	2185	2155	2245	2195	42	660	100	1410	5	1	41503222	932	40.09	3.56	12	0.01	56.00	631.00	4275	20240328	-47.49	2070	20240909	8.45	4275	-47.49	20240328	2070	8.45	20240909	4275	-47.49	20240328	2070	8.45	20240909	2.27	N	391710	100	41 억	31108	N	N	0	N	N
34	20240924	161235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2215	25	2	1.14	80641675	36677	37.55	2190	2225	2175	2845	1535	2190	2198.70	0.07	2000	2233	2211	2178	2156	2123	2222	2167	42	655	100	1400	5	1	41503222	919	39.55	3.51	12	0.09	56.00	631.00	4275	20240328	-48.19	2070	20240909	7.00	4275	-48.19	20240328	2070	7.00	20240909	4275	-48.19	20240328	2070	7.00	20240909	2.26	N	391710	100	41 억	29108	N	N	0	N	N
35	20240924	151238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2205	15	2	0.68	75554470	34376	35.20	2190	2225	2175	2845	1535	2190	2197.88	0.07	1091	2233	2211	2178	2156	2123	2222	2167	42	655	100	1400	5	1	41503222	915	39.38	3.49	12	0.08	56.00	631.00	4275	20240328	-48.42	2070	20240909	6.52	4275	-48.42	20240328	2070	6.52	20240909	4275	-48.42	20240328	2070	6.52	20240909	2.26	N	391710	100	41 억	29108	N	N	0	N	N
36	20240924	141227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2210	20	2	0.91	60511300	27574	28.23	2190	2220	2175	2845	1535	2190	2194.51	0.07	459	2233	2211	2178	2156	2123	2222	2167	42	655	100	1400	5	1	41503222	917	39.46	3.50	12	0.07	56.00	631.00	4275	20240328	-48.30	2070	20240909	6.76	4275	-48.30	20240328	2070	6.76	20240909	4275	-48.30	20240328	2070	6.76	20240909	2.26	N	391710	100	41 억	29108	N	N	0	N	N
37	20240924	131236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2200	10	2	0.46	40483420	18485	18.93	2190	2210	2175	2845	1535	2190	2190.07	0.07	-2221	2233	2211	2178	2156	2123	2222	2167	42	655	100	1400	5	1	41503222	913	39.29	3.49	12	0.04	56.00	631.00	4275	20240328	-48.54	2070	20240909	6.28	4275	-48.54	20240328	2070	6.28	20240909	4275	-48.54	20240328	2070	6.28	20240909	2.26	N	391710	100	41 억	29108	N	N	0	N	N
38	20240924	121231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2185	-5	5	-0.23	33601740	15344	15.71	2190	2210	2175	2845	1535	2190	2189.89	0.07	-1564	2233	2211	2178	2156	2123	2222	2167	42	655	100	1400	5	1	41503222	907	39.02	3.46	12	0.04	56.00	631.00	4275	20240328	-48.89	2070	20240909	5.56	4275	-48.89	20240328	2070	5.56	20240909	4275	-48.89	20240328	2070	5.56	20240909	2.26	N	391710	100	41 억	29108	N	N	0	N	N
39	20240924	111239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	0	3	0.00	27535470	12569	12.87	2190	2210	2175	2845	1535	2190	2190.74	0.07	-1573	2233	2211	2178	2156	2123	2222	2167	42	655	100	1400	5	1	41503222	909	39.11	3.47	12	0.03	56.00	631.00	4275	20240328	-48.77	2070	20240909	5.80	4275	-48.77	20240328	2070	5.80	20240909	4275	-48.77	20240328	2070	5.80	20240909	2.26	N	391710	100	41 억	29108	N	N	0	N	N
40	20240924	101237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2205	15	2	0.68	20965655	9571	9.80	2190	2210	2175	2845	1535	2190	2190.54	0.07	-1746	2233	2211	2178	2156	2123	2222	2167	42	655	100	1400	5	1	41503222	915	39.38	3.49	12	0.02	56.00	631.00	4275	20240328	-48.42	2070	20240909	6.52	4275	-48.42	20240328	2070	6.52	20240909	4275	-48.42	20240328	2070	6.52	20240909	2.26	N	391710	100	41 억	29108	N	N	0	N	N
41	20240924	091240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	0	3	0.00	1468695	670	0.69	2190	2205	2175	2845	1535	2190	2192.08	0.07	-337	2233	2211	2178	2156	2123	2222	2167	42	655	100	1400	5	1	41503222	909	39.11	3.47	12	0.00	56.00	631.00	4275	20240328	-48.77	2070	20240909	5.80	4275	-48.77	20240328	2070	5.80	20240909	4275	-48.77	20240328	2070	5.80	20240909	2.26	N	391710	100	41 억	29108	N	N	0	N	N
42	20240923	161231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	25	2	1.15	211878650	97185	121.49	2150	2200	2145	2810	1520	2165	2180.07	0.04	12567	2231	2197	2176	2142	2121	2215	2160	42	645	100	1380	5	1	41503222	909	39.11	3.47	12	0.23	56.00	631.00	4275	20240328	-48.77	2070	20240909	5.80	4275	-48.77	20240328	2070	5.80	20240909	4275	-48.77	20240328	2070	5.80	20240909	2.29	N	391710	100	41 억	16630	N	N	0	N	N
43	20240923	151236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2170	5	2	0.23	186524125	85487	106.87	2150	2200	2145	2810	1520	2165	2181.90	0.04	8646	2231	2197	2176	2142	2121	2215	2160	42	645	100	1380	5	1	41503222	901	38.75	3.44	12	0.21	56.00	631.00	4275	20240328	-49.24	2070	20240909	4.83	4275	-49.24	20240328	2070	4.83	20240909	4275	-49.24	20240328	2070	4.83	20240909	2.29	N	391710	100	41 억	16630	N	N	0	N	N
44	20240923	141241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2195	30	2	1.39	126900985	58082	72.61	2150	2200	2145	2810	1520	2165	2184.86	0.04	1860	2231	2197	2176	2142	2121	2215	2160	42	645	100	1380	5	1	41503222	911	39.20	3.48	12	0.14	56.00	631.00	4275	20240328	-48.65	2070	20240909	6.04	4275	-48.65	20240328	2070	6.04	20240909	4275	-48.65	20240328	2070	6.04	20240909	2.29	N	391710	100	41 억	16630	N	N	0	N	N
45	20240923	131237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	25	2	1.15	110532740	50612	63.27	2150	2200	2145	2810	1520	2165	2183.93	0.04	-1015	2231	2197	2176	2142	2121	2215	2160	42	645	100	1380	5	1	41503222	909	39.11	3.47	12	0.12	56.00	631.00	4275	20240328	-48.77	2070	20240909	5.80	4275	-48.77	20240328	2070	5.80	20240909	4275	-48.77	20240328	2070	5.80	20240909	2.29	N	391710	100	41 억	16630	N	N	0	N	N
46	20240923	121238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	25	2	1.15	102877480	47118	58.90	2150	2200	2145	2810	1520	2165	2183.40	0.04	-1972	2231	2197	2176	2142	2121	2215	2160	42	645	100	1380	5	1	41503222	909	39.11	3.47	12	0.11	56.00	631.00	4275	20240328	-48.77	2070	20240909	5.80	4275	-48.77	20240328	2070	5.80	20240909	4275	-48.77	20240328	2070	5.80	20240909	2.29	N	391710	100	41 억	16630	N	N	0	N	N
47	20240923	111236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	25	2	1.15	80248560	36766	45.96	2150	2200	2145	2810	1520	2165	2182.69	0.04	-2756	2231	2197	2176	2142	2121	2215	2160	42	645	100	1380	5	1	41503222	909	39.11	3.47	12	0.09	56.00	631.00	4275	20240328	-48.77	2070	20240909	5.80	4275	-48.77	20240328	2070	5.80	20240909	4275	-48.77	20240328	2070	5.80	20240909	2.29	N	391710	100	41 억	16630	N	N	0	N	N
48	20240923	101235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2180	15	2	0.69	31181265	14411	18.02	2150	2185	2145	2810	1520	2165	2163.71	0.04	-2192	2231	2197	2176	2142	2121	2215	2160	42	645	100	1380	5	1	41503222	905	38.93	3.45	12	0.03	56.00	631.00	4275	20240328	-49.01	2070	20240909	5.31	4275	-49.01	20240328	2070	5.31	20240909	4275	-49.01	20240328	2070	5.31	20240909	2.29	N	391710	100	41 억	16630	N	N	0	N	N
49	20240923	091236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2155	-10	5	-0.46	9043920	4206	5.26	2150	2160	2150	2810	1520	2165	2150.22	0.04	-1468	2231	2197	2176	2142	2121	2215	2160	42	645	100	1380	5	1	41503222	894	38.48	3.42	12	0.01	56.00	631.00	4275	20240328	-49.59	2070	20240909	4.11	4275	-49.59	20240328	2070	4.11	20240909	4275	-49.59	20240328	2070	4.11	20240909	2.29	N	391710	100	41 억	16630	N	N	0	N	N
50	20240913	161132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	-90	5	-3.95	504854360	230045	86.79	2260	2290	2150	2960	1600	2280	2194.59	0.00	-80640	2383	2331	2238	2186	2093	2357	2212	42	680	100	1450	5	1	41503222	909	39.11	3.47	12	0.55	56.00	631.00	4850	20230907	-54.85	2070	20240909	5.80	4275	-48.77	20240328	2070	5.80	20240909	4275	-48.77	20240328	2070	5.80	20240909	2.20	N	391710	100	41 억	0	N	N	17	N	N
51	20240913	151144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2195	-85	5	-3.73	469545900	213872	80.69	2260	2290	2150	2960	1600	2280	2195.45	0.00	-75669	2383	2331	2238	2186	2093	2357	2212	42	680	100	1450	5	1	41503222	911	39.20	3.48	12	0.52	56.00	631.00	4850	20230907	-54.74	2070	20240909	6.04	4275	-48.65	20240328	2070	6.04	20240909	4275	-48.65	20240328	2070	6.04	20240909	2.20	N	391710	100	41 억	0	N	N	260	N	N
52	20240913	141143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2185	-95	5	-4.17	218974735	98688	37.23	2260	2290	2150	2960	1600	2280	2218.85	0.00	-25097	2383	2331	2238	2186	2093	2357	2212	42	680	100	1450	5	1	41503222	907	39.02	3.46	12	0.24	56.00	631.00	4850	20230907	-54.95	2070	20240909	5.56	4275	-48.89	20240328	2070	5.56	20240909	4275	-48.89	20240328	2070	5.56	20240909	2.20	N	391710	100	41 억	0	N	N	260	N	N
53	20240913	131138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2215	-65	5	-2.85	144649625	64809	24.45	2260	2290	2150	2960	1600	2280	2231.93	0.00	-16174	2383	2331	2238	2186	2093	2357	2212	42	680	100	1450	5	1	41503222	919	39.55	3.51	12	0.16	56.00	631.00	4850	20230907	-54.33	2070	20240909	7.00	4275	-48.19	20240328	2070	7.00	20240909	4275	-48.19	20240328	2070	7.00	20240909	2.20	N	391710	100	41 억	0	N	N	260	N	N
54	20240913	121140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2205	-75	5	-3.29	130206545	58300	22.00	2260	2290	2150	2960	1600	2280	2233.38	0.00	-11294	2383	2331	2238	2186	2093	2357	2212	42	680	100	1450	5	1	41503222	915	39.38	3.49	12	0.14	56.00	631.00	4850	20230907	-54.54	2070	20240909	6.52	4275	-48.42	20240328	2070	6.52	20240909	4275	-48.42	20240328	2070	6.52	20240909	2.20	N	391710	100	41 억	0	N	N	260	N	N
55	20240913	111144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2220	-60	5	-2.63	95197660	42314	15.96	2260	2290	2210	2960	1600	2280	2249.78	0.00	-9183	2383	2331	2238	2186	2093	2357	2212	42	680	100	1450	5	1	41503222	921	39.64	3.52	12	0.10	56.00	631.00	4850	20230907	-54.23	2070	20240909	7.25	4275	-48.07	20240328	2070	7.25	20240909	4275	-48.07	20240328	2070	7.25	20240909	2.20	N	391710	100	41 억	0	N	N	260	N	N
56	20240913	101144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2235	-45	5	-1.97	81332240	36075	13.61	2260	2290	2210	2960	1600	2280	2254.52	0.00	-7565	2383	2331	2238	2186	2093	2357	2212	42	680	100	1450	5	1	41503222	928	39.91	3.54	12	0.09	56.00	631.00	4850	20230907	-53.92	2070	20240909	7.97	4275	-47.72	20240328	2070	7.97	20240909	4275	-47.72	20240328	2070	7.97	20240909	2.20	N	391710	100	41 억	0	N	N	260	N	N
57	20240913	091148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2255	-25	5	-1.10	30657930	13526	5.10	2260	2290	2240	2960	1600	2280	2266.58	0.00	-477	2383	2331	2238	2186	2093	2357	2212	42	680	100	1450	5	1	41503222	936	40.27	3.57	12	0.03	56.00	631.00	4850	20230907	-53.51	2070	20240909	8.94	4275	-47.25	20240328	2070	8.94	20240909	4275	-47.25	20240328	2070	8.94	20240909	2.20	N	391710	100	41 억	0	N	N	260	N	N
58	20240912	161123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2280	155	2	7.29	589417845	263778	28.28	2145	2290	2145	2760	1490	2125	2234.50	0.00	93508	2471	2297	2196	2022	1921	2385	2110	42	635	100	1360	5	1	41503222	946	40.71	3.61	12	0.64	56.00	631.00	4850	20230907	-52.99	2070	20240909	10.14	4275	-46.67	20240328	2070	10.14	20240909	4275	-46.67	20240328	2070	10.14	20240909	2.18	N	391710	100	41 억	0	N	N	260	N	N
59	20240912	151138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2270	145	2	6.82	553013430	247746	26.56	2145	2290	2145	2760	1490	2125	2232.18	0.00	90574	2471	2297	2196	2022	1921	2385	2110	42	635	100	1360	5	1	41503222	942	40.54	3.60	12	0.60	56.00	631.00	4850	20230907	-53.20	2070	20240909	9.66	4275	-46.90	20240328	2070	9.66	20240909	4275	-46.90	20240328	2070	9.66	20240909	2.18	N	391710	100	41 억	0	N	N	263	N	N
60	20240912	141145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2270	145	2	6.82	502346205	225453	24.17	2145	2290	2145	2760	1490	2125	2228.17	0.00	83608	2471	2297	2196	2022	1921	2385	2110	42	635	100	1360	5	1	41503222	942	40.54	3.60	12	0.54	56.00	631.00	4850	20230907	-53.20	2070	20240909	9.66	4275	-46.90	20240328	2070	9.66	20240909	4275	-46.90	20240328	2070	9.66	20240909	2.18	N	391710	100	41 억	0	N	N	263	N	N
61	20240912	131133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2240	115	2	5.41	445808035	200376	21.48	2145	2290	2145	2760	1490	2125	2224.86	0.00	73738	2471	2297	2196	2022	1921	2385	2110	42	635	100	1360	5	1	41503222	930	40.00	3.55	12	0.48	56.00	631.00	4850	20230907	-53.81	2070	20240909	8.21	4275	-47.60	20240328	2070	8.21	20240909	4275	-47.60	20240328	2070	8.21	20240909	2.18	N	391710	100	41 억	0	N	N	263	N	N
62	20240912	121131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2235	110	2	5.18	419333285	188531	20.21	2145	2290	2145	2760	1490	2125	2224.22	0.00	66243	2471	2297	2196	2022	1921	2385	2110	42	635	100	1360	5	1	41503222	928	39.91	3.54	12	0.45	56.00	631.00	4850	20230907	-53.92	2070	20240909	7.97	4275	-47.72	20240328	2070	7.97	20240909	4275	-47.72	20240328	2070	7.97	20240909	2.18	N	391710	100	41 억	0	N	N	263	N	N
63	20240912	111130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2225	100	2	4.71	402007065	180763	19.38	2145	2290	2145	2760	1490	2125	2223.95	0.00	61733	2471	2297	2196	2022	1921	2385	2110	42	635	100	1360	5	1	41503222	923	39.73	3.53	12	0.44	56.00	631.00	4850	20230907	-54.12	2070	20240909	7.49	4275	-47.95	20240328	2070	7.49	20240909	4275	-47.95	20240328	2070	7.49	20240909	2.18	N	391710	100	41 억	0	N	N	263	N	N
64	20240912	101134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2250	125	2	5.88	289410975	130563	14.00	2145	2260	2145	2760	1490	2125	2216.64	0.00	58920	2471	2297	2196	2022	1921	2385	2110	42	635	100	1360	5	1	41503222	934	40.18	3.57	12	0.31	56.00	631.00	4850	20230907	-53.61	2070	20240909	8.70	4275	-47.37	20240328	2070	8.70	20240909	4275	-47.37	20240328	2070	8.70	20240909	2.18	N	391710	100	41 억	0	N	N	263	N	N
65	20240912	091134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2215	90	2	4.24	81415715	37074	3.97	2145	2230	2145	2760	1490	2125	2196.04	0.00	17687	2471	2297	2196	2022	1921	2385	2110	42	635	100	1360	5	1	41503222	919	39.55	3.51	12	0.09	56.00	631.00	4850	20230907	-54.33	2070	20240909	7.00	4275	-48.19	20240328	2070	7.00	20240909	4275	-48.19	20240328	2070	7.00	20240909	2.18	N	391710	100	41 억	0	N	N	263	N	N
66	20240911	161111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2125	5	2	0.24	2057601230	926286	1291.44	2110	2370	2095	2755	1485	2120	2221.56	0.00	-6388	2200	2160	2125	2085	2050	2142	2067	42	635	100	1350	5	1	41503222	882	37.95	3.37	12	2.23	56.00	631.00	4850	20230907	-56.19	2070	20240909	2.66	4275	-50.29	20240328	2070	2.66	20240909	4275	-50.29	20240328	2070	2.66	20240909	2.28	N	391710	100	41 억	0	N	N	263	N	N
67	20240911	151116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2130	10	2	0.47	2033670710	915037	1275.76	2110	2370	2095	2755	1485	2120	2222.50	0.00	-7714	2200	2160	2125	2085	2050	2142	2067	42	635	100	1350	5	1	41503222	884	38.04	3.38	12	2.20	56.00	631.00	4850	20230907	-56.08	2070	20240909	2.90	4275	-50.18	20240328	2070	2.90	20240909	4275	-50.18	20240328	2070	2.90	20240909	2.28	N	391710	100	41 억	0	N	N	1	N	N
68	20240911	141120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2170	50	2	2.36	1624291850	723707	1009.00	2110	2370	2095	2755	1485	2120	2244.41	0.00	-53064	2200	2160	2125	2085	2050	2142	2067	42	635	100	1350	5	1	41503222	901	38.75	3.44	12	1.74	56.00	631.00	4850	20230907	-55.26	2070	20240909	4.83	4275	-49.24	20240328	2070	4.83	20240909	4275	-49.24	20240328	2070	4.83	20240909	2.28	N	391710	100	41 억	0	N	N	1	N	N
69	20240911	131114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2145	25	2	1.18	63872435	29963	41.77	2110	2165	2095	2755	1485	2120	2131.71	0.00	9896	2200	2160	2125	2085	2050	2142	2067	42	635	100	1350	5	1	41503222	890	38.30	3.40	12	0.07	56.00	631.00	4850	20230907	-55.77	2070	20240909	3.62	4275	-49.82	20240328	2070	3.62	20240909	4275	-49.82	20240328	2070	3.62	20240909	2.28	N	391710	100	41 억	0	N	N	1	N	N
70	20240911	121119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2130	10	2	0.47	46987780	22098	30.81	2110	2150	2095	2755	1485	2120	2126.34	0.00	7148	2200	2160	2125	2085	2050	2142	2067	42	635	100	1350	5	1	41503222	884	38.04	3.38	12	0.05	56.00	631.00	4850	20230907	-56.08	2070	20240909	2.90	4275	-50.18	20240328	2070	2.90	20240909	4275	-50.18	20240328	2070	2.90	20240909	2.28	N	391710	100	41 억	0	N	N	1	N	N
71	20240911	111109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2130	10	2	0.47	44331620	20854	29.07	2110	2150	2095	2755	1485	2120	2125.81	0.00	6023	2200	2160	2125	2085	2050	2142	2067	42	635	100	1350	5	1	41503222	884	38.04	3.38	12	0.05	56.00	631.00	4850	20230907	-56.08	2070	20240909	2.90	4275	-50.18	20240328	2070	2.90	20240909	4275	-50.18	20240328	2070	2.90	20240909	2.28	N	391710	100	41 억	0	N	N	1	N	N
72	20240911	101103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2140	20	2	0.94	29481085	13876	19.35	2110	2150	2095	2755	1485	2120	2124.61	0.00	3916	2200	2160	2125	2085	2050	2142	2067	42	635	100	1350	5	1	41503222	888	38.21	3.39	12	0.03	56.00	631.00	4850	20230907	-55.88	2070	20240909	3.38	4275	-49.94	20240328	2070	3.38	20240909	4275	-49.94	20240328	2070	3.38	20240909	2.28	N	391710	100	41 억	0	N	N	1	N	N
73	20240911	091122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2135	15	2	0.71	10835335	5126	7.15	2110	2145	2100	2755	1485	2120	2113.80	0.00	2421	2200	2160	2125	2085	2050	2142	2067	42	635	100	1350	5	1	41503222	886	38.12	3.38	12	0.01	56.00	631.00	4850	20230907	-55.98	2070	20240909	3.14	4275	-50.06	20240328	2070	3.14	20240909	4275	-50.06	20240328	2070	3.14	20240909	2.28	N	391710	100	41 억	0	N	N	1	N	N
74	20240910	161107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2120	-30	5	-1.40	147791315	69946	70.88	2140	2165	2090	2795	1505	2150	2112.87	0.00	-16852	2216	2182	2126	2092	2036	2200	2110	42	645	100	1370	5	1	41503222	880	37.86	3.36	12	0.17	56.00	631.00	4850	20230907	-56.29	2070	20240909	2.42	4275	-50.41	20240328	2070	2.42	20240909	4275	-50.41	20240328	2070	2.42	20240909	2.24	N	391710	100	41 억	0	N	N	1	N	N
75	20240910	151120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2100	-50	5	-2.33	131711015	62356	63.19	2140	2165	2090	2795	1505	2150	2112.24	0.00	-14198	2216	2182	2126	2092	2036	2200	2110	42	645	100	1370	5	1	41503222	872	37.50	3.33	12	0.15	56.00	631.00	4850	20230907	-56.70	2070	20240909	1.45	4275	-50.88	20240328	2070	1.45	20240909	4275	-50.88	20240328	2070	1.45	20240909	2.24	N	391710	100	41 억	0	N	N	0	N	N
76	20240910	141110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2100	-50	5	-2.33	119527550	56566	57.32	2140	2165	2090	2795	1505	2150	2113.06	0.00	-13357	2216	2182	2126	2092	2036	2200	2110	42	645	100	1370	5	1	41503222	872	37.50	3.33	12	0.14	56.00	631.00	4850	20230907	-56.70	2070	20240909	1.45	4275	-50.88	20240328	2070	1.45	20240909	4275	-50.88	20240328	2070	1.45	20240909	2.24	N	391710	100	41 억	0	N	N	0	N	N
77	20240910	131112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2100	-50	5	-2.33	94597360	44674	45.27	2140	2165	2090	2795	1505	2150	2117.50	0.00	-10534	2216	2182	2126	2092	2036	2200	2110	42	645	100	1370	5	1	41503222	872	37.50	3.33	12	0.11	56.00	631.00	4850	20230907	-56.70	2070	20240909	1.45	4275	-50.88	20240328	2070	1.45	20240909	4275	-50.88	20240328	2070	1.45	20240909	2.24	N	391710	100	41 억	0	N	N	0	N	N
78	20240910	121109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2115	-35	5	-1.63	59043820	27744	28.11	2140	2165	2100	2795	1505	2150	2128.17	0.00	-7538	2216	2182	2126	2092	2036	2200	2110	42	645	100	1370	5	1	41503222	878	37.77	3.35	12	0.07	56.00	631.00	4850	20230907	-56.39	2070	20240909	2.17	4275	-50.53	20240328	2070	2.17	20240909	4275	-50.53	20240328	2070	2.17	20240909	2.24	N	391710	100	41 억	0	N	N	0	N	N
79	20240910	111107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2135	-15	5	-0.70	41199750	19292	19.55	2140	2165	2120	2795	1505	2150	2135.59	0.00	-7950	2216	2182	2126	2092	2036	2200	2110	42	645	100	1370	5	1	41503222	886	38.12	3.38	12	0.05	56.00	631.00	4850	20230907	-55.98	2070	20240909	3.14	4275	-50.06	20240328	2070	3.14	20240909	4275	-50.06	20240328	2070	3.14	20240909	2.24	N	391710	100	41 억	0	N	N	0	N	N
80	20240910	101112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2135	-15	5	-0.70	24574745	11479	11.63	2140	2165	2130	2795	1505	2150	2140.84	0.00	-5811	2216	2182	2126	2092	2036	2200	2110	42	645	100	1370	5	1	41503222	886	38.12	3.38	12	0.03	56.00	631.00	4850	20230907	-55.98	2070	20240909	3.14	4275	-50.06	20240328	2070	3.14	20240909	4275	-50.06	20240328	2070	3.14	20240909	2.24	N	391710	100	41 억	0	N	N	0	N	N
81	20240910	091109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2140	-10	5	-0.47	6311570	2935	2.97	2140	2165	2140	2795	1505	2150	2150.45	0.00	-893	2216	2182	2126	2092	2036	2200	2110	42	645	100	1370	5	1	41503222	888	38.21	3.39	12	0.01	56.00	631.00	4850	20230907	-55.88	2070	20240909	3.38	4275	-49.94	20240328	2070	3.38	20240909	4275	-49.94	20240328	2070	3.38	20240909	2.24	N	391710	100	41 억	0	N	N	0	N	N
82	20240909	161047	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2150	-5	5	-0.23	197842250	93254	53.33	2070	2160	2070	2800	1510	2155	2121.54	0.00	41180	2315	2235	2185	2105	2055	2210	2080	42	645	100	1370	5	1	41503222	892	38.39	3.41	12	0.22	56.00	631.00	4850	20230907	-55.67	2070	20240909	3.86	4275	-49.71	20240328	2070	3.86	20240909	4275	-49.71	20240328	2070	3.86	20240909	2.28	N	391710	100	41 억	0	N	N	0	N	N
83	20240909	151100	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2145	-10	5	-0.46	185622490	87558	50.07	2070	2160	2070	2800	1510	2155	2119.99	0.00	40713	2315	2235	2185	2105	2055	2210	2080	42	645	100	1370	5	1	41503222	890	38.30	3.40	12	0.21	56.00	631.00	4850	20230907	-55.77	2070	20240909	3.62	4275	-49.82	20240328	2070	3.62	20240909	4275	-49.82	20240328	2070	3.62	20240909	2.28	N	391710	100	41 억	0	N	N	0	N	N
84	20240909	141100	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2150	-5	5	-0.23	115934305	55027	31.47	2070	2155	2070	2800	1510	2155	2106.86	0.00	21491	2315	2235	2185	2105	2055	2210	2080	42	645	100	1370	5	1	41503222	892	38.39	3.41	12	0.13	56.00	631.00	4850	20230907	-55.67	2070	20240909	3.86	4275	-49.71	20240328	2070	3.86	20240909	4275	-49.71	20240328	2070	3.86	20240909	2.28	N	391710	100	41 억	0	N	N	0	N	N
85	20240909	131057	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2135	-20	5	-0.93	94836235	45171	25.83	2070	2140	2070	2800	1510	2155	2099.49	0.00	17527	2315	2235	2185	2105	2055	2210	2080	42	645	100	1370	5	1	41503222	886	38.12	3.38	12	0.11	56.00	631.00	4850	20230907	-55.98	2070	20240909	3.14	4275	-50.06	20240328	2070	3.14	20240909	4275	-50.06	20240328	2070	3.14	20240909	2.28	N	391710	100	41 억	0	N	N	0	N	N
86	20240909	121052	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2140	-15	5	-0.70	86762770	41378	23.66	2070	2140	2070	2800	1510	2155	2096.83	0.00	16732	2315	2235	2185	2105	2055	2210	2080	42	645	100	1370	5	1	41503222	888	38.21	3.39	12	0.10	56.00	631.00	4850	20230907	-55.88	2070	20240909	3.38	4275	-49.94	20240328	2070	3.38	20240909	4275	-49.94	20240328	2070	3.38	20240909	2.28	N	391710	100	41 억	0	N	N	0	N	N
87	20240909	111053	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2120	-35	5	-1.62	68217705	32641	18.67	2070	2130	2070	2800	1510	2155	2089.94	0.00	10085	2315	2235	2185	2105	2055	2210	2080	42	645	100	1370	5	1	41503222	880	37.86	3.36	12	0.08	56.00	631.00	4850	20230907	-56.29	2070	20240909	2.42	4275	-50.41	20240328	2070	2.42	20240909	4275	-50.41	20240328	2070	2.42	20240909	2.28	N	391710	100	41 억	0	N	N	0	N	N
88	20240909	101055	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2100	-55	5	-2.55	62287570	29838	17.06	2070	2130	2070	2800	1510	2155	2087.52	0.00	8638	2315	2235	2185	2105	2055	2210	2080	42	645	100	1370	5	1	41503222	872	37.50	3.33	12	0.07	56.00	631.00	4850	20230907	-56.70	2070	20240909	1.45	4275	-50.88	20240328	2070	1.45	20240909	4275	-50.88	20240328	2070	1.45	20240909	2.28	N	391710	100	41 억	0	N	N	0	N	N
89	20240909	091050	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2110	-45	5	-2.09	44413480	21355	12.21	2070	2120	2070	2800	1510	2155	2079.77	0.00	5244	2315	2235	2185	2105	2055	2210	2080	42	645	100	1370	5	1	41503222	876	37.68	3.34	12	0.05	56.00	631.00	4850	20230907	-56.49	2070	20240909	1.93	4275	-50.64	20240328	2070	1.93	20240909	4275	-50.64	20240328	2070	1.93	20240909	2.28	N	391710	100	41 억	0	N	N	0	N	N
90	20240906	161035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2155	-115	5	-5.07	370760805	170114	90.85	2225	2265	2135	2950	1590	2270	2179.05	0.00	-21559	2363	2316	2258	2211	2153	2322	2217	42	680	100	1450	5	1	41503222	894	38.48	3.42	12	0.41	56.00	631.00	4850	20230907	-55.57	2100	20240806	2.62	4275	-49.59	20240328	2100	2.62	20240806	4850	-55.57	20230907	2100	2.62	20240806	2.41	N	391710	100	41 억	0	N	N	21	N	N
91	20240906	151053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2155	-115	5	-5.07	349110820	160080	85.49	2225	2265	2135	2950	1590	2270	2180.34	0.00	-21795	2363	2316	2258	2211	2153	2322	2217	42	680	100	1450	5	1	41503222	894	38.48	3.42	12	0.39	56.00	631.00	4850	20230907	-55.57	2100	20240806	2.62	4275	-49.59	20240328	2100	2.62	20240806	4850	-55.57	20230907	2100	2.62	20240806	2.41	N	391710	100	41 억	0	N	N	21	N	N
92	20240906	141102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2170	-100	5	-4.41	325023565	148938	79.54	2225	2265	2135	2950	1590	2270	2181.73	0.00	-23372	2363	2316	2258	2211	2153	2322	2217	42	680	100	1450	5	1	41503222	901	38.75	3.44	12	0.36	56.00	631.00	4850	20230907	-55.26	2100	20240806	3.33	4275	-49.24	20240328	2100	3.33	20240806	4850	-55.26	20230907	2100	3.33	20240806	2.41	N	391710	100	41 억	0	N	N	21	N	N
93	20240906	131054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2170	-100	5	-4.41	305637915	140058	74.80	2225	2265	2135	2950	1590	2270	2181.64	0.00	-16667	2363	2316	2258	2211	2153	2322	2217	42	680	100	1450	5	1	41503222	901	38.75	3.44	12	0.34	56.00	631.00	4850	20230907	-55.26	2100	20240806	3.33	4275	-49.24	20240328	2100	3.33	20240806	4850	-55.26	20230907	2100	3.33	20240806	2.41	N	391710	100	41 억	0	N	N	21	N	N
94	20240906	121054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2160	-110	5	-4.85	282042775	129178	68.99	2225	2265	2135	2950	1590	2270	2182.74	0.00	-13520	2363	2316	2258	2211	2153	2322	2217	42	680	100	1450	5	1	41503222	896	38.57	3.42	12	0.31	56.00	631.00	4850	20230907	-55.46	2100	20240806	2.86	4275	-49.47	20240328	2100	2.86	20240806	4850	-55.46	20230907	2100	2.86	20240806	2.41	N	391710	100	41 억	0	N	N	21	N	N
95	20240906	111055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	-80	5	-3.52	223395215	101935	54.44	2225	2265	2150	2950	1590	2270	2190.83	0.00	-13292	2363	2316	2258	2211	2153	2322	2217	42	680	100	1450	5	1	41503222	909	39.11	3.47	12	0.25	56.00	631.00	4850	20230907	-54.85	2100	20240806	4.29	4275	-48.77	20240328	2100	4.29	20240806	4850	-54.85	20230907	2100	4.29	20240806	2.41	N	391710	100	41 억	0	N	N	21	N	N
96	20240906	101049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2155	-115	5	-5.07	186639520	84981	45.38	2225	2265	2155	2950	1590	2270	2195.44	0.00	-13204	2363	2316	2258	2211	2153	2322	2217	42	680	100	1450	5	1	41503222	894	38.48	3.42	12	0.20	56.00	631.00	4850	20230907	-55.57	2100	20240806	2.62	4275	-49.59	20240328	2100	2.62	20240806	4850	-55.57	20230907	2100	2.62	20240806	2.41	N	391710	100	41 억	0	N	N	21	N	N
97	20240906	091053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2225	-45	5	-1.98	47612570	21282	11.37	2225	2265	2220	2950	1590	2270	2235.74	0.00	-1418	2363	2316	2258	2211	2153	2322	2217	42	680	100	1450	5	1	41503222	923	39.73	3.53	12	0.05	56.00	631.00	4850	20230907	-54.12	2100	20240806	5.95	4275	-47.95	20240328	2100	5.95	20240806	4850	-54.12	20230907	2100	5.95	20240806	2.41	N	391710	100	41 억	0	N	N	21	N	N
98	20240905	161033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2270	15	2	0.67	415705385	184844	95.78	2270	2305	2200	2930	1580	2255	2248.95	0.00	-7754	2328	2291	2258	2221	2188	2310	2240	42	675	100	1440	5	1	41503222	942	40.54	3.60	12	0.45	56.00	631.00	4850	20230907	-53.20	2100	20240806	8.10	4275	-46.90	20240328	2100	8.10	20240806	4850	-53.20	20230907	2100	8.10	20240806	2.40	N	391710	100	41 억	0	N	N	21	N	N
99	20240905	151052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2265	10	2	0.44	401461655	178552	92.52	2270	2305	2200	2930	1580	2255	2248.43	0.00	-7322	2328	2291	2258	2221	2188	2310	2240	42	675	100	1440	5	1	41503222	940	40.45	3.59	12	0.43	56.00	631.00	4850	20230907	-53.30	2100	20240806	7.86	4275	-47.02	20240328	2100	7.86	20240806	4850	-53.30	20230907	2100	7.86	20240806	2.40	N	391710	100	41 억	0	N	N	96	N	N
100	20240905	141046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2210	-45	5	-2.00	352840090	156889	81.29	2270	2305	2200	2930	1580	2255	2248.98	0.00	-12450	2328	2291	2258	2221	2188	2310	2240	42	675	100	1440	5	1	41503222	917	39.46	3.50	12	0.38	56.00	631.00	4850	20230907	-54.43	2100	20240806	5.24	4275	-48.30	20240328	2100	5.24	20240806	4850	-54.43	20230907	2100	5.24	20240806	2.40	N	391710	100	41 억	0	N	N	96	N	N
101	20240905	131046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2235	-20	5	-0.89	211108795	93760	48.58	2270	2305	2205	2930	1580	2255	2251.59	0.00	-14720	2328	2291	2258	2221	2188	2310	2240	42	675	100	1440	5	1	41503222	928	39.91	3.54	12	0.23	56.00	631.00	4850	20230907	-53.92	2100	20240806	6.43	4275	-47.72	20240328	2100	6.43	20240806	4850	-53.92	20230907	2100	6.43	20240806	2.40	N	391710	100	41 억	0	N	N	96	N	N
102	20240905	121048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2245	-10	5	-0.44	127460795	56209	29.12	2270	2305	2235	2930	1580	2255	2267.62	0.00	10356	2328	2291	2258	2221	2188	2310	2240	42	675	100	1440	5	1	41503222	932	40.09	3.56	12	0.14	56.00	631.00	4850	20230907	-53.71	2100	20240806	6.90	4275	-47.49	20240328	2100	6.90	20240806	4850	-53.71	20230907	2100	6.90	20240806	2.40	N	391710	100	41 억	0	N	N	96	N	N
103	20240905	111042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2245	-10	5	-0.44	103554030	45537	23.59	2270	2305	2245	2930	1580	2255	2274.06	0.00	14504	2328	2291	2258	2221	2188	2310	2240	42	675	100	1440	5	1	41503222	932	40.09	3.56	12	0.11	56.00	631.00	4850	20230907	-53.71	2100	20240806	6.90	4275	-47.49	20240328	2100	6.90	20240806	4850	-53.71	20230907	2100	6.90	20240806	2.40	N	391710	100	41 억	0	N	N	96	N	N
104	20240905	101043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	30	2	1.33	78673430	34531	17.89	2270	2305	2245	2930	1580	2255	2278.34	0.00	20015	2328	2291	2258	2221	2188	2310	2240	42	675	100	1440	5	1	41503222	948	40.80	3.62	12	0.08	56.00	631.00	4850	20230907	-52.89	2100	20240806	8.81	4275	-46.55	20240328	2100	8.81	20240806	4850	-52.89	20230907	2100	8.81	20240806	2.40	N	391710	100	41 억	0	N	N	96	N	N
105	20240905	091050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2280	25	2	1.11	28407725	12560	6.51	2270	2280	2245	2930	1580	2255	2261.76	0.00	10496	2328	2291	2258	2221	2188	2310	2240	42	675	100	1440	5	1	41503222	946	40.71	3.61	12	0.03	56.00	631.00	4850	20230907	-52.99	2100	20240806	8.57	4275	-46.67	20240328	2100	8.57	20240806	4850	-52.99	20230907	2100	8.57	20240806	2.40	N	391710	100	41 억	0	N	N	96	N	N
106	20240904	161023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2255	-95	5	-4.04	432064285	192390	17.70	2235	2295	2225	3055	1645	2350	2245.77	0.00	24551	2793	2571	2458	2236	2123	2515	2180	42	705	100	1500	5	1	41503222	936	40.27	3.57	12	0.46	56.00	631.00	5220	20230829	-56.80	2100	20240806	7.38	4275	-47.25	20240328	2100	7.38	20240806	4850	-53.51	20230907	2100	7.38	20240806	2.43	N	391710	100	41 억	0	N	N	96	N	N
107	20240904	151033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2245	-105	5	-4.47	410265300	182697	16.80	2235	2295	2225	3055	1645	2350	2245.60	0.00	24197	2793	2571	2458	2236	2123	2515	2180	42	705	100	1500	5	1	41503222	932	40.09	3.56	12	0.44	56.00	631.00	5220	20230829	-56.99	2100	20240806	6.90	4275	-47.49	20240328	2100	6.90	20240806	4850	-53.71	20230907	2100	6.90	20240806	2.43	N	391710	100	41 억	0	N	N	0	N	N
108	20240904	141037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2250	-100	5	-4.26	340971225	151686	13.95	2235	2295	2225	3055	1645	2350	2247.87	0.00	24479	2793	2571	2458	2236	2123	2515	2180	42	705	100	1500	5	1	41503222	934	40.18	3.57	12	0.37	56.00	631.00	5220	20230829	-56.90	2100	20240806	7.14	4275	-47.37	20240328	2100	7.14	20240806	4850	-53.61	20230907	2100	7.14	20240806	2.43	N	391710	100	41 억	0	N	N	0	N	N
109	20240904	131033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2255	-95	5	-4.04	237093685	105363	9.69	2235	2295	2225	3055	1645	2350	2250.25	0.00	20657	2793	2571	2458	2236	2123	2515	2180	42	705	100	1500	5	1	41503222	936	40.27	3.57	12	0.25	56.00	631.00	5220	20230829	-56.80	2100	20240806	7.38	4275	-47.25	20240328	2100	7.38	20240806	4850	-53.51	20230907	2100	7.38	20240806	2.43	N	391710	100	41 억	0	N	N	0	N	N
110	20240904	121032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2265	-85	5	-3.62	207237195	92115	8.47	2235	2295	2225	3055	1645	2350	2249.76	0.00	16007	2793	2571	2458	2236	2123	2515	2180	42	705	100	1500	5	1	41503222	940	40.45	3.59	12	0.22	56.00	631.00	5220	20230829	-56.61	2100	20240806	7.86	4275	-47.02	20240328	2100	7.86	20240806	4850	-53.30	20230907	2100	7.86	20240806	2.43	N	391710	100	41 억	0	N	N	0	N	N
111	20240904	111027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	-65	5	-2.77	190981900	84992	7.82	2235	2285	2225	3055	1645	2350	2247.05	0.00	14381	2793	2571	2458	2236	2123	2515	2180	42	705	100	1500	5	1	41503222	948	40.80	3.62	12	0.20	56.00	631.00	5220	20230829	-56.23	2100	20240806	8.81	4275	-46.55	20240328	2100	8.81	20240806	4850	-52.89	20230907	2100	8.81	20240806	2.43	N	391710	100	41 억	0	N	N	0	N	N
112	20240904	101028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2235	-115	5	-4.89	170825020	76073	7.00	2235	2280	2225	3055	1645	2350	2245.54	0.00	11497	2793	2571	2458	2236	2123	2515	2180	42	705	100	1500	5	1	41503222	928	39.91	3.54	12	0.18	56.00	631.00	5220	20230829	-57.18	2100	20240806	6.43	4275	-47.72	20240328	2100	6.43	20240806	4850	-53.92	20230907	2100	6.43	20240806	2.43	N	391710	100	41 억	0	N	N	0	N	N
113	20240904	091036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2275	-75	5	-3.19	92341705	41153	3.79	2235	2280	2225	3055	1645	2350	2243.85	0.00	12884	2793	2571	2458	2236	2123	2515	2180	42	705	100	1500	5	1	41503222	944	40.62	3.61	12	0.10	56.00	631.00	5220	20230829	-56.42	2100	20240806	8.33	4275	-46.78	20240328	2100	8.33	20240806	4850	-53.09	20230907	2100	8.33	20240806	2.43	N	391710	100	41 억	0	N	N	0	N	N
114	20240903	161015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	-10	5	-0.42	2697964800	1085389	1728.52	2525	2680	2345	3065	1655	2360	2485.85	0.00	-122969	2406	2382	2351	2327	2296	2387	2332	42	705	100	1510	5	1	41503222	975	41.96	3.72	12	2.62	56.00	631.00	5220	20230829	-54.98	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	4850	-51.55	20230907	2100	11.90	20240806	2.42	N	391710	100	41 억	0	N	N	242	N	N
115	20240903	151025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2360	0	3	0.00	2668101160	1072695	1708.30	2525	2680	2345	3065	1655	2360	2487.29	0.00	-122377	2406	2382	2351	2327	2296	2387	2332	42	705	100	1510	5	1	41503222	979	42.14	3.74	12	2.58	56.00	631.00	5220	20230829	-54.79	2100	20240806	12.38	4275	-44.80	20240328	2100	12.38	20240806	4850	-51.34	20230907	2100	12.38	20240806	2.42	N	391710	100	41 억	0	N	N	242	N	N
116	20240903	141024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2370	10	2	0.42	2593640345	1041112	1658.01	2525	2680	2345	3065	1655	2360	2491.22	0.00	-130631	2406	2382	2351	2327	2296	2387	2332	42	705	100	1510	5	1	41503222	984	42.32	3.76	12	2.51	56.00	631.00	5220	20230829	-54.60	2100	20240806	12.86	4275	-44.56	20240328	2100	12.86	20240806	4850	-51.13	20230907	2100	12.86	20240806	2.42	N	391710	100	41 억	0	N	N	242	N	N
117	20240903	131026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2365	5	2	0.21	2528514030	1013488	1614.01	2525	2680	2345	3065	1655	2360	2494.86	0.00	-129470	2406	2382	2351	2327	2296	2387	2332	42	705	100	1510	5	1	41503222	982	42.23	3.75	12	2.44	56.00	631.00	5220	20230829	-54.69	2100	20240806	12.62	4275	-44.68	20240328	2100	12.62	20240806	4850	-51.24	20230907	2100	12.62	20240806	2.42	N	391710	100	41 억	0	N	N	242	N	N
118	20240903	121013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2380	20	2	0.85	2442079565	976926	1555.79	2525	2680	2360	3065	1655	2360	2499.76	0.00	-135055	2406	2382	2351	2327	2296	2387	2332	42	705	100	1510	5	1	41503222	988	42.50	3.77	12	2.35	56.00	631.00	5220	20230829	-54.41	2100	20240806	13.33	4275	-44.33	20240328	2100	13.33	20240806	4850	-50.93	20230907	2100	13.33	20240806	2.42	N	391710	100	41 억	0	N	N	242	N	N
119	20240903	111012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	75	2	3.18	2216201950	882338	1405.15	2525	2680	2400	3065	1655	2360	2511.74	0.00	-131355	2406	2382	2351	2327	2296	2387	2332	42	705	100	1510	5	1	41503222	1011	43.48	3.86	12	2.13	56.00	631.00	5220	20230829	-53.35	2100	20240806	15.95	4275	-43.04	20240328	2100	15.95	20240806	4850	-49.79	20230907	2100	15.95	20240806	2.42	N	391710	100	41 억	0	N	N	242	N	N
120	20240903	101011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	75	2	3.18	2122313535	843708	1343.63	2525	2680	2400	3065	1655	2360	2515.46	0.00	-134056	2406	2382	2351	2327	2296	2387	2332	42	705	100	1510	5	1	41503222	1011	43.48	3.86	12	2.03	56.00	631.00	5220	20230829	-53.35	2100	20240806	15.95	4275	-43.04	20240328	2100	15.95	20240806	4850	-49.79	20230907	2100	15.95	20240806	2.42	N	391710	100	41 억	0	N	N	242	N	N
121	20240903	091016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2425	65	2	2.75	1540078315	605797	964.75	2525	2680	2425	3065	1655	2360	2542.23	0.00	-105113	2406	2382	2351	2327	2296	2387	2332	42	705	100	1510	5	1	41503222	1006	43.30	3.84	12	1.46	56.00	631.00	5220	20230829	-53.54	2100	20240806	15.48	4275	-43.27	20240328	2100	15.48	20240806	4850	-50.00	20230907	2100	15.48	20240806	2.42	N	391710	100	41 억	0	N	N	242	N	N
122	20240902	161004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2360	-20	5	-0.84	140407305	60103	72.62	2360	2375	2320	3090	1670	2380	2335.71	0.00	-3860	2466	2422	2356	2312	2246	2445	2335	42	710	100	1520	5	1	41503222	979	42.14	3.74	12	0.14	56.00	631.00	5220	20230829	-54.79	2100	20240806	12.38	4275	-44.80	20240328	2100	12.38	20240806	4850	-51.34	20230907	2100	12.38	20240806	2.39	N	391710	100	41 억	0	N	N	242	N	N
123	20240902	151020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	-30	5	-1.26	121084065	51898	62.71	2360	2375	2320	3090	1670	2380	2333.12	0.00	-1119	2466	2422	2356	2312	2246	2445	2335	42	710	100	1520	5	1	41503222	975	41.96	3.72	12	0.13	56.00	631.00	5220	20230829	-54.98	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	4850	-51.55	20230907	2100	11.90	20240806	2.39	N	391710	100	41 억	0	N	N	70	N	N
124	20240902	141016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	-50	5	-2.10	76265840	32709	39.52	2360	2375	2320	3090	1670	2380	2331.65	0.00	-3647	2466	2422	2356	2312	2246	2445	2335	42	710	100	1520	5	1	41503222	967	41.61	3.69	12	0.08	56.00	631.00	5220	20230829	-55.36	2100	20240806	10.95	4275	-45.50	20240328	2100	10.95	20240806	4850	-51.96	20230907	2100	10.95	20240806	2.39	N	391710	100	41 억	0	N	N	70	N	N
125	20240902	131013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	-40	5	-1.68	54699165	23459	28.35	2360	2375	2320	3090	1670	2380	2331.69	0.00	-3221	2466	2422	2356	2312	2246	2445	2335	42	710	100	1520	5	1	41503222	971	41.79	3.71	12	0.06	56.00	631.00	5220	20230829	-55.17	2100	20240806	11.43	4275	-45.26	20240328	2100	11.43	20240806	4850	-51.75	20230907	2100	11.43	20240806	2.39	N	391710	100	41 억	0	N	N	70	N	N
126	20240902	121018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	-40	5	-1.68	32494805	13923	16.82	2360	2375	2320	3090	1670	2380	2333.89	0.00	-3272	2466	2422	2356	2312	2246	2445	2335	42	710	100	1520	5	1	41503222	971	41.79	3.71	12	0.03	56.00	631.00	5220	20230829	-55.17	2100	20240806	11.43	4275	-45.26	20240328	2100	11.43	20240806	4850	-51.75	20230907	2100	11.43	20240806	2.39	N	391710	100	41 억	0	N	N	70	N	N
127	20240902	111006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	-45	5	-1.89	23984420	10279	12.42	2360	2375	2320	3090	1670	2380	2333.34	0.00	-1746	2466	2422	2356	2312	2246	2445	2335	42	710	100	1520	5	1	41503222	969	41.70	3.70	12	0.02	56.00	631.00	5220	20230829	-55.27	2100	20240806	11.19	4275	-45.38	20240328	2100	11.19	20240806	4850	-51.86	20230907	2100	11.19	20240806	2.39	N	391710	100	41 억	0	N	N	70	N	N
128	20240902	101005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	-30	5	-1.26	17400190	7452	9.00	2360	2375	2320	3090	1670	2380	2334.96	0.00	-1171	2466	2422	2356	2312	2246	2445	2335	42	710	100	1520	5	1	41503222	975	41.96	3.72	12	0.02	56.00	631.00	5220	20230829	-54.98	2100	20240806	11.90	4275	-45.03	20240328	2100	11.90	20240806	4850	-51.55	20230907	2100	11.90	20240806	2.39	N	391710	100	41 억	0	N	N	70	N	N
129	20240902	091000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	-35	5	-1.47	7003195	2998	3.62	2360	2375	2320	3090	1670	2380	2335.94	0.00	225	2466	2422	2356	2312	2246	2445	2335	42	710	100	1520	5	1	41503222	973	41.88	3.72	12	0.01	56.00	631.00	5220	20230829	-55.08	2100	20240806	11.67	4275	-45.15	20240328	2100	11.67	20240806	4850	-51.65	20230907	2100	11.67	20240806	2.39	N	391710	100	41 억	0	N	N	70	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History