KissMeData/255440/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

55 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	investmentCareful	shortOverheated
2	20240930	161048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8260	280	2	3.51	12581130300	1462452	1760.91	7860	9200	7760	10370	5590	7980	8602.88	0.57	-16792	8446	8212	8096	7862	7746	8155	7805	66	2390	500	5100	10	1	13058000	1079	-31.65	0.69	12	11.20	-261.00	12023.00	13400	20240405	-38.36	6650	20240909	24.21	13400	-38.36	20240405	6650	24.21	20240909	13400	-38.36	20240405	6650	24.21	20240909	0.79	N	255440	500	65 억	74730	N	N	N	N
3	20240930	151103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	340	2	4.26	12436829280	1445026	1739.93	7860	9200	7760	10370	5590	7980	8606.65	0.57	-16715	8446	8212	8096	7862	7746	8155	7805	66	2390	500	5100	10	1	13058000	1086	-31.88	0.69	12	11.07	-261.00	12023.00	13400	20240405	-37.91	6650	20240909	25.11	13400	-37.91	20240405	6650	25.11	20240909	13400	-37.91	20240405	6650	25.11	20240909	0.79	N	255440	500	65 억	74730	N	N	N	N
4	20240930	141103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8270	290	2	3.63	11948999000	1386309	1669.23	7860	9200	7760	10370	5590	7980	8619.29	0.57	-24252	8446	8212	8096	7862	7746	8155	7805	66	2390	500	5100	10	1	13058000	1080	-31.69	0.69	12	10.62	-261.00	12023.00	13400	20240405	-38.28	6650	20240909	24.36	13400	-38.28	20240405	6650	24.36	20240909	13400	-38.28	20240405	6650	24.36	20240909	0.79	N	255440	500	65 억	74730	N	N	N	N
5	20240930	131057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	220	2	2.76	10716292090	1238509	1491.26	7860	9200	7760	10370	5590	7980	8652.58	0.57	-20826	8446	8212	8096	7862	7746	8155	7805	66	2390	500	5100	10	1	13058000	1071	-31.42	0.68	12	9.48	-261.00	12023.00	13400	20240405	-38.81	6650	20240909	23.31	13400	-38.81	20240405	6650	23.31	20240909	13400	-38.81	20240405	6650	23.31	20240909	0.79	N	255440	500	65 억	74730	N	N	N	N
6	20240930	121054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	480	2	6.02	8900260910	1021383	1229.83	7860	9200	7760	10370	5590	7980	8713.93	0.57	-21503	8446	8212	8096	7862	7746	8155	7805	66	2390	500	5100	10	1	13058000	1105	-32.41	0.70	12	7.82	-261.00	12023.00	13400	20240405	-36.87	6650	20240909	27.22	13400	-36.87	20240405	6650	27.22	20240909	13400	-36.87	20240405	6650	27.22	20240909	0.79	N	255440	500	65 억	74730	N	N	N	N
7	20240930	111051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	930	2	11.65	6770277010	772219	929.81	7860	9200	7760	10370	5590	7980	8767.30	0.57	-14035	8446	8212	8096	7862	7746	8155	7805	66	2390	500	5100	10	1	13058000	1163	-34.14	0.74	12	5.91	-261.00	12023.00	13400	20240405	-33.51	6650	20240909	33.98	13400	-33.51	20240405	6650	33.98	20240909	13400	-33.51	20240405	6650	33.98	20240909	0.79	N	255440	500	65 억	74730	N	N	N	N
8	20240930	101049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7790	-190	5	-2.38	192018610	24580	29.60	7860	7960	7760	10370	5590	7980	7811.99	0.57	1994	8446	8212	8096	7862	7746	8155	7805	66	2390	500	5100	10	1	13058000	1017	-29.85	0.65	12	0.19	-261.00	12023.00	13400	20240405	-41.87	6650	20240909	17.14	13400	-41.87	20240405	6650	17.14	20240909	13400	-41.87	20240405	6650	17.14	20240909	0.79	N	255440	500	65 억	74730	N	N	N	N
9	20240930	091005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7840	-140	5	-1.75	72869970	9298	11.20	7860	7870	7800	10370	5590	7980	7837.17	0.57	2856	8446	8212	8096	7862	7746	8155	7805	66	2390	500	5100	10	1	13058000	1024	-30.04	0.65	12	0.07	-261.00	12023.00	13400	20240405	-41.49	6650	20240909	17.89	13400	-41.49	20240405	6650	17.89	20240909	13400	-41.49	20240405	6650	17.89	20240909	0.79	N	255440	500	65 억	74730	N	N	N	N
10	20240927	161058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	-170	5	-2.09	637015180	78398	4.67	8330	8330	7980	10590	5710	8150	8127.21	0.55	2766	10030	9090	8250	7310	6470	9560	7780	66	2440	500	5210	10	1	13058000	1042	-30.57	0.66	12	0.60	-261.00	12023.00	13400	20240405	-40.45	6650	20240909	20.00	13400	-40.45	20240405	6650	20.00	20240909	13400	-40.45	20240405	6650	20.00	20240909	0.79	N	255440	500	65 억	71583	N	N	N	N
11	20240927	151101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8020	-130	5	-1.60	592874430	72870	4.34	8330	8330	8010	10590	5710	8150	8136.04	0.55	2856	10030	9090	8250	7310	6470	9560	7780	66	2440	500	5210	10	1	13058000	1047	-30.73	0.67	12	0.56	-261.00	12023.00	13400	20240405	-40.15	6650	20240909	20.60	13400	-40.15	20240405	6650	20.60	20240909	13400	-40.15	20240405	6650	20.60	20240909	0.79	N	255440	500	65 억	71583	N	N	N	N
12	20240927	141109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8080	-70	5	-0.86	509159570	62458	3.72	8330	8330	8050	10590	5710	8150	8152.03	0.55	3389	10030	9090	8250	7310	6470	9560	7780	66	2440	500	5210	10	1	13058000	1055	-30.96	0.67	12	0.48	-261.00	12023.00	13400	20240405	-39.70	6650	20240909	21.50	13400	-39.70	20240405	6650	21.50	20240909	13400	-39.70	20240405	6650	21.50	20240909	0.79	N	255440	500	65 억	71583	N	N	N	N
13	20240927	131057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8130	-20	5	-0.25	439401480	53877	3.21	8330	8330	8050	10590	5710	8150	8155.65	0.55	4503	10030	9090	8250	7310	6470	9560	7780	66	2440	500	5210	10	1	13058000	1062	-31.15	0.68	12	0.41	-261.00	12023.00	13400	20240405	-39.33	6650	20240909	22.26	13400	-39.33	20240405	6650	22.26	20240909	13400	-39.33	20240405	6650	22.26	20240909	0.79	N	255440	500	65 억	71583	N	N	N	N
14	20240927	121054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	0	3	0.00	367257350	44937	2.68	8330	8330	8070	10590	5710	8150	8172.76	0.55	2116	10030	9090	8250	7310	6470	9560	7780	66	2440	500	5210	10	1	13058000	1064	-31.23	0.68	12	0.34	-261.00	12023.00	13400	20240405	-39.18	6650	20240909	22.56	13400	-39.18	20240405	6650	22.56	20240909	13400	-39.18	20240405	6650	22.56	20240909	0.79	N	255440	500	65 억	71583	N	N	N	N
15	20240927	111058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	-50	5	-0.61	336491280	41145	2.45	8330	8330	8070	10590	5710	8150	8178.24	0.55	1306	10030	9090	8250	7310	6470	9560	7780	66	2440	500	5210	10	1	13058000	1058	-31.03	0.67	12	0.32	-261.00	12023.00	13400	20240405	-39.55	6650	20240909	21.80	13400	-39.55	20240405	6650	21.80	20240909	13400	-39.55	20240405	6650	21.80	20240909	0.79	N	255440	500	65 억	71583	N	N	N	N
16	20240927	101056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8090	-60	5	-0.74	291178700	35542	2.12	8330	8330	8090	10590	5710	8150	8192.62	0.55	411	10030	9090	8250	7310	6470	9560	7780	66	2440	500	5210	10	1	13058000	1056	-31.00	0.67	12	0.27	-261.00	12023.00	13400	20240405	-39.63	6650	20240909	21.65	13400	-39.63	20240405	6650	21.65	20240909	13400	-39.63	20240405	6650	21.65	20240909	0.79	N	255440	500	65 억	71583	N	N	N	N
17	20240927	091059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8240	90	2	1.10	147912020	17951	1.07	8330	8330	8130	10590	5710	8150	8240.17	0.55	-3055	10030	9090	8250	7310	6470	9560	7780	66	2440	500	5210	10	1	13058000	1076	-31.57	0.69	12	0.14	-261.00	12023.00	13400	20240405	-38.51	6650	20240909	23.91	13400	-38.51	20240405	6650	23.91	20240909	13400	-38.51	20240405	6650	23.91	20240909	0.79	N	255440	500	65 억	71583	N	N	N	N
18	20240926	161039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	740	2	9.99	14657142940	1672710	24064.31	7410	9190	7410	9630	5190	7410	8763.39	0.65	-13406	7530	7470	7400	7340	7270	7500	7370	66	2220	500	4740	10	1	13058000	1064	-31.23	0.68	12	12.81	-261.00	12023.00	13400	20240405	-39.18	6650	20240909	22.56	13400	-39.18	20240405	6650	22.56	20240909	13400	-39.18	20240405	6650	22.56	20240909	0.79	N	255440	500	65 억	85373	N	N	N	N
19	20240926	151044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	810	2	10.93	14544237310	1658867	23865.16	7410	9190	7410	9630	5190	7410	8767.57	0.65	-12716	7530	7470	7400	7340	7270	7500	7370	66	2220	500	4740	10	1	13058000	1073	-31.49	0.68	12	12.70	-261.00	12023.00	13400	20240405	-38.66	6650	20240909	23.61	13400	-38.66	20240405	6650	23.61	20240909	13400	-38.66	20240405	6650	23.61	20240909	0.79	N	255440	500	65 억	85373	N	N	N	N
20	20240926	141051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	790	2	10.66	14152150740	1610716	23172.44	7410	9190	7410	9630	5190	7410	8786.25	0.65	-17954	7530	7470	7400	7340	7270	7500	7370	66	2220	500	4740	10	1	13058000	1071	-31.42	0.68	12	12.34	-261.00	12023.00	13400	20240405	-38.81	6650	20240909	23.31	13400	-38.81	20240405	6650	23.31	20240909	13400	-38.81	20240405	6650	23.31	20240909	0.79	N	255440	500	65 억	85373	N	N	N	N
21	20240926	131050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	1220	2	16.46	13390710820	1519698	21863.01	7410	9190	7410	9630	5190	7410	8811.43	0.65	-19192	7530	7470	7400	7340	7270	7500	7370	66	2220	500	4740	10	1	13058000	1127	-33.07	0.72	12	11.64	-261.00	12023.00	13400	20240405	-35.60	6650	20240909	29.77	13400	-35.60	20240405	6650	29.77	20240909	13400	-35.60	20240405	6650	29.77	20240909	0.79	N	255440	500	65 억	85373	N	N	N	N
22	20240926	121051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8920	1510	2	20.38	11348560980	1287824	18527.18	7410	9190	7410	9630	5190	7410	8812.20	0.65	-19428	7530	7470	7400	7340	7270	7500	7370	66	2220	500	4740	10	1	13058000	1165	-34.18	0.74	12	9.86	-261.00	12023.00	13400	20240405	-33.43	6650	20240909	34.14	13400	-33.43	20240405	6650	34.14	20240909	13400	-33.43	20240405	6650	34.14	20240909	0.79	N	255440	500	65 억	85373	N	N	N	N
23	20240926	111050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	1460	2	19.70	6570540640	748589	10769.52	7410	9190	7410	9630	5190	7410	8777.23	0.65	-19047	7530	7470	7400	7340	7270	7500	7370	66	2220	500	4740	10	1	13058000	1158	-33.98	0.74	12	5.73	-261.00	12023.00	13400	20240405	-33.81	6650	20240909	33.38	13400	-33.81	20240405	6650	33.38	20240909	13400	-33.81	20240405	6650	33.38	20240909	0.79	N	255440	500	65 억	85373	N	N	N	N
24	20240926	101053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7590	180	2	2.43	135531340	17630	253.63	7410	7920	7410	9630	5190	7410	7687.54	0.65	1941	7530	7470	7400	7340	7270	7500	7370	66	2220	500	4740	10	1	13058000	991	-29.08	0.63	12	0.14	-261.00	12023.00	13400	20240405	-43.36	6650	20240909	14.14	13400	-43.36	20240405	6650	14.14	20240909	13400	-43.36	20240405	6650	14.14	20240909	0.79	N	255440	500	65 억	85373	N	N	N	N
25	20240926	091049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	0	3	0.00	118560	16	0.23	7410	7410	7410	9630	5190	7410	7410.00	0.65	3	7530	7470	7400	7340	7270	7500	7370	66	2220	500	4740	10	1	13058000	968	-28.39	0.62	12	0.00	-261.00	12023.00	13400	20240405	-44.70	6650	20240909	11.43	13400	-44.70	20240405	6650	11.43	20240909	13400	-44.70	20240405	6650	11.43	20240909	0.79	N	255440	500	65 억	85373	N	N	N	N
26	20240925	161036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	20	2	0.27	51402630	6951	78.00	7390	7460	7330	9600	5180	7390	7395.00	0.65	388	7643	7516	7363	7236	7083	7580	7300	66	2210	500	4720	10	1	13058000	968	-28.39	0.62	12	0.05	-261.00	12023.00	13400	20240405	-44.70	6650	20240909	11.43	13400	-44.70	20240405	6650	11.43	20240909	13400	-44.70	20240405	6650	11.43	20240909	0.79	N	255440	500	65 억	84988	N	N	N	N
27	20240925	151046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7360	-30	5	-0.41	49749000	6727	75.48	7390	7460	7340	9600	5180	7390	7395.42	0.65	465	7643	7516	7363	7236	7083	7580	7300	66	2210	500	4720	10	1	13058000	961	-28.20	0.61	12	0.05	-261.00	12023.00	13400	20240405	-45.07	6650	20240909	10.68	13400	-45.07	20240405	6650	10.68	20240909	13400	-45.07	20240405	6650	10.68	20240909	0.79	N	255440	500	65 억	84988	N	N	N	N
28	20240925	141047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	20	2	0.27	37719920	5093	57.15	7390	7460	7380	9600	5180	7390	7406.23	0.65	190	7643	7516	7363	7236	7083	7580	7300	66	2210	500	4720	10	1	13058000	968	-28.39	0.62	12	0.04	-261.00	12023.00	13400	20240405	-44.70	6650	20240909	11.43	13400	-44.70	20240405	6650	11.43	20240909	13400	-44.70	20240405	6650	11.43	20240909	0.79	N	255440	500	65 억	84988	N	N	N	N
29	20240925	131041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	10	2	0.14	29964620	4045	45.39	7390	7460	7380	9600	5180	7390	7407.82	0.65	171	7643	7516	7363	7236	7083	7580	7300	66	2210	500	4720	10	1	13058000	966	-28.35	0.62	12	0.03	-261.00	12023.00	13400	20240405	-44.78	6650	20240909	11.28	13400	-44.78	20240405	6650	11.28	20240909	13400	-44.78	20240405	6650	11.28	20240909	0.79	N	255440	500	65 억	84988	N	N	N	N
30	20240925	121047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7460	70	2	0.95	29793860	4022	45.13	7390	7460	7380	9600	5180	7390	7407.72	0.65	171	7643	7516	7363	7236	7083	7580	7300	66	2210	500	4720	10	1	13058000	974	-28.58	0.62	12	0.03	-261.00	12023.00	13400	20240405	-44.33	6650	20240909	12.18	13400	-44.33	20240405	6650	12.18	20240909	13400	-44.33	20240405	6650	12.18	20240909	0.79	N	255440	500	65 억	84988	N	N	N	N
31	20240925	111043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	60	2	0.81	22455220	3033	34.03	7390	7450	7380	9600	5180	7390	7403.63	0.65	-40	7643	7516	7363	7236	7083	7580	7300	66	2210	500	4720	10	1	13058000	973	-28.54	0.62	12	0.02	-261.00	12023.00	13400	20240405	-44.40	6650	20240909	12.03	13400	-44.40	20240405	6650	12.03	20240909	13400	-44.40	20240405	6650	12.03	20240909	0.79	N	255440	500	65 억	84988	N	N	N	N
32	20240925	101040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	20	2	0.27	15688490	2121	23.80	7390	7450	7380	9600	5180	7390	7396.74	0.65	-227	7643	7516	7363	7236	7083	7580	7300	66	2210	500	4720	10	1	13058000	968	-28.39	0.62	12	0.02	-261.00	12023.00	13400	20240405	-44.70	6650	20240909	11.43	13400	-44.70	20240405	6650	11.43	20240909	13400	-44.70	20240405	6650	11.43	20240909	0.79	N	255440	500	65 억	84988	N	N	N	N
33	20240925	091051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	10	2	0.14	1492920	201	2.26	7390	7450	7390	9600	5180	7390	7427.46	0.65	-155	7643	7516	7363	7236	7083	7580	7300	66	2210	500	4720	10	1	13058000	966	-28.35	0.62	12	0.00	-261.00	12023.00	13400	20240405	-44.78	6650	20240909	11.28	13400	-44.78	20240405	6650	11.28	20240909	13400	-44.78	20240405	6650	11.28	20240909	0.79	N	255440	500	65 억	84988	N	N	N	N
34	20240924	161036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	120	2	1.65	65030370	8896	68.23	7270	7490	7210	9450	5090	7270	7310.05	0.65	343	7623	7446	7283	7106	6943	7365	7025	66	2180	500	4650	10	1	13058000	965	-28.31	0.61	12	0.07	-261.00	12023.00	13400	20240405	-44.85	6650	20240909	11.13	13400	-44.85	20240405	6650	11.13	20240909	13400	-44.85	20240405	6650	11.13	20240909	0.78	N	255440	500	65 억	84637	N	N	N	N
35	20240924	151039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7360	90	2	1.24	62796670	8593	65.91	7270	7490	7210	9450	5090	7270	7307.89	0.65	390	7623	7446	7283	7106	6943	7365	7025	66	2180	500	4650	10	1	13058000	961	-28.20	0.61	12	0.07	-261.00	12023.00	13400	20240405	-45.07	6650	20240909	10.68	13400	-45.07	20240405	6650	10.68	20240909	13400	-45.07	20240405	6650	10.68	20240909	0.78	N	255440	500	65 억	84637	N	N	N	N
36	20240924	141028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	130	2	1.79	35441740	4866	37.32	7270	7490	7210	9450	5090	7270	7283.55	0.65	-1103	7623	7446	7283	7106	6943	7365	7025	66	2180	500	4650	10	1	13058000	966	-28.35	0.62	12	0.04	-261.00	12023.00	13400	20240405	-44.78	6650	20240909	11.28	13400	-44.78	20240405	6650	11.28	20240909	13400	-44.78	20240405	6650	11.28	20240909	0.78	N	255440	500	65 억	84637	N	N	N	N
37	20240924	131038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7320	50	2	0.69	31921710	4388	33.66	7270	7490	7210	9450	5090	7270	7274.77	0.65	-1127	7623	7446	7283	7106	6943	7365	7025	66	2180	500	4650	10	1	13058000	956	-28.05	0.61	12	0.03	-261.00	12023.00	13400	20240405	-45.37	6650	20240909	10.08	13400	-45.37	20240405	6650	10.08	20240909	13400	-45.37	20240405	6650	10.08	20240909	0.78	N	255440	500	65 억	84637	N	N	N	N
38	20240924	121031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7280	10	2	0.14	18253490	2512	19.27	7270	7490	7210	9450	5090	7270	7266.52	0.65	-631	7623	7446	7283	7106	6943	7365	7025	66	2180	500	4650	10	1	13058000	951	-27.89	0.61	12	0.02	-261.00	12023.00	13400	20240405	-45.67	6650	20240909	9.47	13400	-45.67	20240405	6650	9.47	20240909	13400	-45.67	20240405	6650	9.47	20240909	0.78	N	255440	500	65 억	84637	N	N	N	N
39	20240924	111039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7280	10	2	0.14	15092820	2076	15.92	7270	7490	7210	9450	5090	7270	7270.14	0.65	-409	7623	7446	7283	7106	6943	7365	7025	66	2180	500	4650	10	1	13058000	951	-27.89	0.61	12	0.02	-261.00	12023.00	13400	20240405	-45.67	6650	20240909	9.47	13400	-45.67	20240405	6650	9.47	20240909	13400	-45.67	20240405	6650	9.47	20240909	0.78	N	255440	500	65 억	84637	N	N	N	N
40	20240924	101038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	-60	5	-0.83	14010890	1927	14.78	7270	7490	7210	9450	5090	7270	7270.83	0.65	-261	7623	7446	7283	7106	6943	7365	7025	66	2180	500	4650	10	1	13058000	941	-27.62	0.60	12	0.01	-261.00	12023.00	13400	20240405	-46.19	6650	20240909	8.42	13400	-46.19	20240405	6650	8.42	20240909	13400	-46.19	20240405	6650	8.42	20240909	0.78	N	255440	500	65 억	84637	N	N	N	N
41	20240924	091041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7300	30	2	0.41	2719630	371	2.85	7270	7490	7230	9450	5090	7270	7330.54	0.65	-106	7623	7446	7283	7106	6943	7365	7025	66	2180	500	4650	10	1	13058000	953	-27.97	0.61	12	0.00	-261.00	12023.00	13400	20240405	-45.52	6650	20240909	9.77	13400	-45.52	20240405	6650	9.77	20240909	13400	-45.52	20240405	6650	9.77	20240909	0.78	N	255440	500	65 억	84637	N	N	N	N
42	20240923	161033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7270	-110	5	-1.49	94505510	13038	302.23	7310	7460	7120	9590	5170	7380	7248.47	0.63	2449	7520	7450	7410	7340	7300	7430	7320	66	2210	500	4720	10	1	13058000	949	-27.85	0.60	12	0.10	-261.00	12023.00	13400	20240405	-45.75	6650	20240909	9.32	13400	-45.75	20240405	6650	9.32	20240909	13400	-45.75	20240405	6650	9.32	20240909	0.78	N	255440	500	65 억	82396	N	N	N	N
43	20240923	151036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7290	-90	5	-1.22	89865670	12400	287.44	7310	7460	7120	9590	5170	7380	7247.23	0.63	2667	7520	7450	7410	7340	7300	7430	7320	66	2210	500	4720	10	1	13058000	952	-27.93	0.61	12	0.09	-261.00	12023.00	13400	20240405	-45.60	6650	20240909	9.62	13400	-45.60	20240405	6650	9.62	20240909	13400	-45.60	20240405	6650	9.62	20240909	0.78	N	255440	500	65 억	82396	N	N	N	N
44	20240923	141042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7340	-40	5	-0.54	79272820	10948	253.78	7310	7460	7120	9590	5170	7380	7240.85	0.63	2050	7520	7450	7410	7340	7300	7430	7320	66	2210	500	4720	10	1	13058000	958	-28.12	0.61	12	0.08	-261.00	12023.00	13400	20240405	-45.22	6650	20240909	10.38	13400	-45.22	20240405	6650	10.38	20240909	13400	-45.22	20240405	6650	10.38	20240909	0.78	N	255440	500	65 억	82396	N	N	N	N
45	20240923	131038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7320	-60	5	-0.81	68013170	9409	218.10	7310	7460	7120	9590	5170	7380	7228.52	0.63	2291	7520	7450	7410	7340	7300	7430	7320	66	2210	500	4720	10	1	13058000	956	-28.05	0.61	12	0.07	-261.00	12023.00	13400	20240405	-45.37	6650	20240909	10.08	13400	-45.37	20240405	6650	10.08	20240909	13400	-45.37	20240405	6650	10.08	20240909	0.78	N	255440	500	65 억	82396	N	N	N	N
46	20240923	121039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	-70	5	-0.95	67012190	9272	214.93	7310	7460	7120	9590	5170	7380	7227.37	0.63	2339	7520	7450	7410	7340	7300	7430	7320	66	2210	500	4720	10	1	13058000	955	-28.01	0.61	12	0.07	-261.00	12023.00	13400	20240405	-45.45	6650	20240909	9.92	13400	-45.45	20240405	6650	9.92	20240909	13400	-45.45	20240405	6650	9.92	20240909	0.78	N	255440	500	65 억	82396	N	N	N	N
47	20240923	111038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7320	-60	5	-0.81	59364480	8225	190.66	7310	7460	7120	9590	5170	7380	7217.57	0.63	3003	7520	7450	7410	7340	7300	7430	7320	66	2210	500	4720	10	1	13058000	956	-28.05	0.61	12	0.06	-261.00	12023.00	13400	20240405	-45.37	6650	20240909	10.08	13400	-45.37	20240405	6650	10.08	20240909	13400	-45.37	20240405	6650	10.08	20240909	0.78	N	255440	500	65 억	82396	N	N	N	N
48	20240923	101036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	-30	5	-0.41	49250170	6834	158.41	7310	7460	7120	9590	5170	7380	7206.64	0.63	2873	7520	7450	7410	7340	7300	7430	7320	66	2210	500	4720	10	1	13058000	960	-28.16	0.61	12	0.05	-261.00	12023.00	13400	20240405	-45.15	6650	20240909	10.53	13400	-45.15	20240405	6650	10.53	20240909	13400	-45.15	20240405	6650	10.53	20240909	0.78	N	255440	500	65 억	82396	N	N	N	N
49	20240923	091037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	-220	5	-2.98	24810650	3450	79.97	7310	7460	7120	9590	5170	7380	7191.49	0.63	504	7520	7450	7410	7340	7300	7430	7320	66	2210	500	4720	10	1	13058000	935	-27.43	0.60	12	0.03	-261.00	12023.00	13400	20240405	-46.57	6650	20240909	7.67	13400	-46.57	20240405	6650	7.67	20240909	13400	-46.57	20240405	6650	7.67	20240909	0.78	N	255440	500	65 억	82396	N	N	N	N
50	20240913	160945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	10	2	0.14	86475180	11731	147.63	7260	7550	7200	9540	5140	7340	7371.51	0.70	-3973	7800	7570	7340	7110	6880	7685	7225	66	2200	500	4690	10	1	13058000	960	-28.16	0.61	12	0.09	-261.00	12023.00	13400	20240405	-45.15	6650	20240909	10.53	13400	-45.15	20240405	6650	10.53	20240909	13400	-45.15	20240405	6650	10.53	20240909	0.78	N	255440	500	65 억	91961	N	N	N	N
51	20240913	150954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	-30	5	-0.41	79324110	10757	135.38	7260	7550	7200	9540	5140	7340	7374.19	0.70	-3226	7800	7570	7340	7110	6880	7685	7225	66	2200	500	4690	10	1	13058000	955	-28.01	0.61	12	0.08	-261.00	12023.00	13400	20240405	-45.45	6650	20240909	9.92	13400	-45.45	20240405	6650	9.92	20240909	13400	-45.45	20240405	6650	9.92	20240909	0.78	N	255440	500	65 억	91961	N	N	N	N
52	20240913	140956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7260	-80	5	-1.09	74737660	10126	127.44	7260	7550	7200	9540	5140	7340	7380.77	0.70	-3078	7800	7570	7340	7110	6880	7685	7225	66	2200	500	4690	10	1	13058000	948	-27.82	0.60	12	0.08	-261.00	12023.00	13400	20240405	-45.82	6650	20240909	9.17	13400	-45.82	20240405	6650	9.17	20240909	13400	-45.82	20240405	6650	9.17	20240909	0.78	N	255440	500	65 억	91961	N	N	N	N
53	20240913	130950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	-130	5	-1.77	69474930	9405	118.36	7260	7550	7200	9540	5140	7340	7387.02	0.70	-2644	7800	7570	7340	7110	6880	7685	7225	66	2200	500	4690	10	1	13058000	941	-27.62	0.60	12	0.07	-261.00	12023.00	13400	20240405	-46.19	6650	20240909	8.42	13400	-46.19	20240405	6650	8.42	20240909	13400	-46.19	20240405	6650	8.42	20240909	0.78	N	255440	500	65 억	91961	N	N	N	N
54	20240913	120951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7230	-110	5	-1.50	65696670	8882	111.78	7260	7550	7230	9540	5140	7340	7396.61	0.70	-2573	7800	7570	7340	7110	6880	7685	7225	66	2200	500	4690	10	1	13058000	944	-27.70	0.60	12	0.07	-261.00	12023.00	13400	20240405	-46.04	6650	20240909	8.72	13400	-46.04	20240405	6650	8.72	20240909	13400	-46.04	20240405	6650	8.72	20240909	0.78	N	255440	500	65 억	91961	N	N	N	N
55	20240913	110953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7380	40	2	0.54	50892550	6851	86.22	7260	7550	7250	9540	5140	7340	7428.48	0.70	-1140	7800	7570	7340	7110	6880	7685	7225	66	2200	500	4690	10	1	13058000	964	-28.28	0.61	12	0.05	-261.00	12023.00	13400	20240405	-44.93	6650	20240909	10.98	13400	-44.93	20240405	6650	10.98	20240909	13400	-44.93	20240405	6650	10.98	20240909	0.78	N	255440	500	65 억	91961	N	N	N	N
56	20240913	100955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	90	2	1.23	38415380	5154	64.86	7260	7550	7250	9540	5140	7340	7453.51	0.70	-1312	7800	7570	7340	7110	6880	7685	7225	66	2200	500	4690	10	1	13058000	970	-28.47	0.62	12	0.04	-261.00	12023.00	13400	20240405	-44.55	6650	20240909	11.73	13400	-44.55	20240405	6650	11.73	20240909	13400	-44.55	20240405	6650	11.73	20240909	0.78	N	255440	500	65 억	91961	N	N	N	N
57	20240913	090958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7270	-70	5	-0.95	24419120	3277	41.24	7260	7550	7250	9540	5140	7340	7451.67	0.70	-50	7800	7570	7340	7110	6880	7685	7225	66	2200	500	4690	10	1	13058000	949	-27.85	0.60	12	0.03	-261.00	12023.00	13400	20240405	-45.75	6650	20240909	9.32	13400	-45.75	20240405	6650	9.32	20240909	13400	-45.75	20240405	6650	9.32	20240909	0.78	N	255440	500	65 억	91961	N	N	N	N
58	20240912	160935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7340	270	2	3.82	57979330	7946	304.91	7110	7570	7110	9190	4950	7070	7296.67	0.68	2644	7596	7332	7166	6902	6736	7250	6820	66	2120	500	4520	10	1	13058000	958	-28.12	0.61	12	0.06	-261.00	12023.00	13400	20240405	-45.22	6650	20240909	10.38	13400	-45.22	20240405	6650	10.38	20240909	13400	-45.22	20240405	6650	10.38	20240909	0.78	N	255440	500	65 억	89314	N	N	N	N
59	20240912	150950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	330	2	4.67	56013750	7679	294.67	7110	7570	7110	9190	4950	7070	7294.41	0.68	2597	7596	7332	7166	6902	6736	7250	6820	66	2120	500	4520	10	1	13058000	966	-28.35	0.62	12	0.06	-261.00	12023.00	13400	20240405	-44.78	6650	20240909	11.28	13400	-44.78	20240405	6650	11.28	20240909	13400	-44.78	20240405	6650	11.28	20240909	0.78	N	255440	500	65 억	89314	N	N	N	N
60	20240912	140953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7340	270	2	3.82	41778580	5749	220.61	7110	7570	7110	9190	4950	7070	7267.10	0.68	1186	7596	7332	7166	6902	6736	7250	6820	66	2120	500	4520	10	1	13058000	958	-28.12	0.61	12	0.04	-261.00	12023.00	13400	20240405	-45.22	6650	20240909	10.38	13400	-45.22	20240405	6650	10.38	20240909	13400	-45.22	20240405	6650	10.38	20240909	0.78	N	255440	500	65 억	89314	N	N	N	N
61	20240912	130946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7300	230	2	3.25	27832530	3843	147.47	7110	7570	7110	9190	4950	7070	7242.40	0.68	665	7596	7332	7166	6902	6736	7250	6820	66	2120	500	4520	10	1	13058000	953	-27.97	0.61	12	0.03	-261.00	12023.00	13400	20240405	-45.52	6650	20240909	9.77	13400	-45.52	20240405	6650	9.77	20240909	13400	-45.52	20240405	6650	9.77	20240909	0.78	N	255440	500	65 억	89314	N	N	N	N
62	20240912	120943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7230	160	2	2.26	19060530	2629	100.88	7110	7570	7110	9190	4950	7070	7250.11	0.68	610	7596	7332	7166	6902	6736	7250	6820	66	2120	500	4520	10	1	13058000	944	-27.70	0.60	12	0.02	-261.00	12023.00	13400	20240405	-46.04	6650	20240909	8.72	13400	-46.04	20240405	6650	8.72	20240909	13400	-46.04	20240405	6650	8.72	20240909	0.78	N	255440	500	65 억	89314	N	N	N	N
63	20240912	110944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7260	190	2	2.69	10590690	1454	55.79	7110	7570	7110	9190	4950	7070	7283.83	0.68	676	7596	7332	7166	6902	6736	7250	6820	66	2120	500	4520	10	1	13058000	948	-27.82	0.60	12	0.01	-261.00	12023.00	13400	20240405	-45.82	6650	20240909	9.17	13400	-45.82	20240405	6650	9.17	20240909	13400	-45.82	20240405	6650	9.17	20240909	0.78	N	255440	500	65 억	89314	N	N	N	N
64	20240912	100946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7280	210	2	2.97	9691880	1330	51.04	7110	7570	7110	9190	4950	7070	7287.13	0.68	663	7596	7332	7166	6902	6736	7250	6820	66	2120	500	4520	10	1	13058000	951	-27.89	0.61	12	0.01	-261.00	12023.00	13400	20240405	-45.67	6650	20240909	9.47	13400	-45.67	20240405	6650	9.47	20240909	13400	-45.67	20240405	6650	9.47	20240909	0.78	N	255440	500	65 억	89314	N	N	N	N
65	20240912	090945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7150	80	2	1.13	674650	94	3.61	7110	7300	7110	9190	4950	7070	7177.13	0.68	33	7596	7332	7166	6902	6736	7250	6820	66	2120	500	4520	10	1	13058000	934	-27.39	0.59	12	0.00	-261.00	12023.00	13400	20240405	-46.64	6650	20240909	7.52	13400	-46.64	20240405	6650	7.52	20240909	13400	-46.64	20240405	6650	7.52	20240909	0.78	N	255440	500	65 억	89314	N	N	N	N
66	20240911	160925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7070	-30	5	-0.42	18635180	2606	15.38	7140	7430	7000	9230	4970	7100	7150.87	0.69	-1411	7600	7350	7210	6960	6820	7475	7085	66	2130	500	4540	10	1	13058000	923	-27.09	0.59	12	0.02	-261.00	12023.00	13400	20240405	-47.24	6650	20240909	6.32	13400	-47.24	20240405	6650	6.32	20240909	13400	-47.24	20240405	6650	6.32	20240909	0.80	N	255440	500	65 억	90725	N	N	N	N
67	20240911	150931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7150	50	2	0.70	18203370	2545	15.02	7140	7430	7000	9230	4970	7100	7152.60	0.69	-1374	7600	7350	7210	6960	6820	7475	7085	66	2130	500	4540	10	1	13058000	934	-27.39	0.59	12	0.02	-261.00	12023.00	13400	20240405	-46.64	6650	20240909	7.52	13400	-46.64	20240405	6650	7.52	20240909	13400	-46.64	20240405	6650	7.52	20240909	0.80	N	255440	500	65 억	90725	N	N	N	N
68	20240911	140934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7140	40	2	0.56	17288390	2416	14.26	7140	7430	7000	9230	4970	7100	7155.79	0.69	-1317	7600	7350	7210	6960	6820	7475	7085	66	2130	500	4540	10	1	13058000	932	-27.36	0.59	12	0.02	-261.00	12023.00	13400	20240405	-46.72	6650	20240909	7.37	13400	-46.72	20240405	6650	7.37	20240909	13400	-46.72	20240405	6650	7.37	20240909	0.80	N	255440	500	65 억	90725	N	N	N	N
69	20240911	130929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	60	2	0.85	15877480	2218	13.09	7140	7430	7000	9230	4970	7100	7158.47	0.69	-1188	7600	7350	7210	6960	6820	7475	7085	66	2130	500	4540	10	1	13058000	935	-27.43	0.60	12	0.02	-261.00	12023.00	13400	20240405	-46.57	6650	20240909	7.67	13400	-46.57	20240405	6650	7.67	20240909	13400	-46.57	20240405	6650	7.67	20240909	0.80	N	255440	500	65 억	90725	N	N	N	N
70	20240911	120933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7020	-80	5	-1.13	13782450	1922	11.34	7140	7430	7000	9230	4970	7100	7170.89	0.69	-1133	7600	7350	7210	6960	6820	7475	7085	66	2130	500	4540	10	1	13058000	917	-26.90	0.58	12	0.01	-261.00	12023.00	13400	20240405	-47.61	6650	20240909	5.56	13400	-47.61	20240405	6650	5.56	20240909	13400	-47.61	20240405	6650	5.56	20240909	0.80	N	255440	500	65 억	90725	N	N	N	N
71	20240911	110924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7030	-70	5	-0.99	11903780	1655	9.77	7140	7430	7000	9230	4970	7100	7192.62	0.69	-1101	7600	7350	7210	6960	6820	7475	7085	66	2130	500	4540	10	1	13058000	918	-26.93	0.58	12	0.01	-261.00	12023.00	13400	20240405	-47.54	6650	20240909	5.71	13400	-47.54	20240405	6650	5.71	20240909	13400	-47.54	20240405	6650	5.71	20240909	0.80	N	255440	500	65 억	90725	N	N	N	N
72	20240911	100920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7180	80	2	1.13	7841990	1083	6.39	7140	7430	7140	9230	4970	7100	7240.99	0.69	-739	7600	7350	7210	6960	6820	7475	7085	66	2130	500	4540	10	1	13058000	938	-27.51	0.60	12	0.01	-261.00	12023.00	13400	20240405	-46.42	6650	20240909	7.97	13400	-46.42	20240405	6650	7.97	20240909	13400	-46.42	20240405	6650	7.97	20240909	0.80	N	255440	500	65 억	90725	N	N	N	N
73	20240911	090936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7240	140	2	1.97	6588310	909	5.36	7140	7430	7140	9230	4970	7100	7247.87	0.69	-663	7600	7350	7210	6960	6820	7475	7085	66	2130	500	4540	10	1	13058000	945	-27.74	0.60	12	0.01	-261.00	12023.00	13400	20240405	-45.97	6650	20240909	8.87	13400	-45.97	20240405	6650	8.87	20240909	13400	-45.97	20240405	6650	8.87	20240909	0.80	N	255440	500	65 억	90725	N	N	N	N
74	20240910	160924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7100	-20	5	-0.28	121111770	16943	29.70	7070	7460	7070	9250	4990	7120	7148.19	0.69	519	8193	7656	7153	6616	6113	7925	6885	66	2130	500	4550	10	1	13058000	927	-27.20	0.59	12	0.13	-261.00	12023.00	13400	20240405	-47.01	6650	20240909	6.77	13400	-47.01	20240405	6650	6.77	20240909	13400	-47.01	20240405	6650	6.77	20240909	0.81	N	255440	500	65 억	90217	N	N	N	N
75	20240910	150934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7150	30	2	0.42	88019800	12283	21.53	7070	7460	7070	9250	4990	7120	7165.99	0.69	1244	8193	7656	7153	6616	6113	7925	6885	66	2130	500	4550	10	1	13058000	934	-27.39	0.59	12	0.09	-261.00	12023.00	13400	20240405	-46.64	6650	20240909	7.52	13400	-46.64	20240405	6650	7.52	20240909	13400	-46.64	20240405	6650	7.52	20240909	0.81	N	255440	500	65 억	90217	N	N	N	N
76	20240910	140926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7150	30	2	0.42	85001730	11859	20.79	7070	7460	7070	9250	4990	7120	7167.70	0.69	1176	8193	7656	7153	6616	6113	7925	6885	66	2130	500	4550	10	1	13058000	934	-27.39	0.59	12	0.09	-261.00	12023.00	13400	20240405	-46.64	6650	20240909	7.52	13400	-46.64	20240405	6650	7.52	20240909	13400	-46.64	20240405	6650	7.52	20240909	0.81	N	255440	500	65 억	90217	N	N	N	N
77	20240910	130926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7240	120	2	1.69	76963510	10735	18.82	7070	7460	7070	9250	4990	7120	7169.40	0.69	1693	8193	7656	7153	6616	6113	7925	6885	66	2130	500	4550	10	1	13058000	945	-27.74	0.60	12	0.08	-261.00	12023.00	13400	20240405	-45.97	6650	20240909	8.87	13400	-45.97	20240405	6650	8.87	20240909	13400	-45.97	20240405	6650	8.87	20240909	0.81	N	255440	500	65 억	90217	N	N	N	N
78	20240910	120926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7250	130	2	1.83	76682450	10696	18.75	7070	7460	7070	9250	4990	7120	7169.26	0.69	1706	8193	7656	7153	6616	6113	7925	6885	66	2130	500	4550	10	1	13058000	947	-27.78	0.60	12	0.08	-261.00	12023.00	13400	20240405	-45.90	6650	20240909	9.02	13400	-45.90	20240405	6650	9.02	20240909	13400	-45.90	20240405	6650	9.02	20240909	0.81	N	255440	500	65 억	90217	N	N	N	N
79	20240910	110925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	80	2	1.12	72974000	10183	17.85	7070	7460	7070	9250	4990	7120	7166.26	0.69	1944	8193	7656	7153	6616	6113	7925	6885	66	2130	500	4550	10	1	13058000	940	-27.59	0.60	12	0.08	-261.00	12023.00	13400	20240405	-46.27	6650	20240909	8.27	13400	-46.27	20240405	6650	8.27	20240909	13400	-46.27	20240405	6650	8.27	20240909	0.81	N	255440	500	65 억	90217	N	N	N	N
80	20240910	100928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7320	200	2	2.81	67565170	9428	16.53	7070	7460	7070	9250	4990	7120	7166.44	0.69	2066	8193	7656	7153	6616	6113	7925	6885	66	2130	500	4550	10	1	13058000	956	-28.05	0.61	12	0.07	-261.00	12023.00	13400	20240405	-45.37	6650	20240909	10.08	13400	-45.37	20240405	6650	10.08	20240909	13400	-45.37	20240405	6650	10.08	20240909	0.81	N	255440	500	65 억	90217	N	N	N	N
81	20240910	090924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	90	2	1.26	6976970	966	1.69	7070	7460	7070	9250	4990	7120	7222.54	0.69	191	8193	7656	7153	6616	6113	7925	6885	66	2130	500	4550	10	1	13058000	941	-27.62	0.60	12	0.01	-261.00	12023.00	13400	20240405	-46.19	6650	20240909	8.42	13400	-46.19	20240405	6650	8.42	20240909	13400	-46.19	20240405	6650	8.42	20240909	0.81	N	255440	500	65 억	90217	N	N	N	N
82	20240909	160908	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7120	170	2	2.45	404105600	56989	158.81	6650	7690	6650	9030	4870	6950	7090.94	0.61	10459	7536	7242	7096	6802	6656	7170	6730	66	2080	500	4440	10	1	13058000	930	-27.28	0.59	12	0.44	-261.00	12023.00	13400	20240405	-46.87	6650	20240909	7.07	13400	-46.87	20240405	6650	7.07	20240909	13400	-46.87	20240405	6650	7.07	20240909	0.82	N	255440	500	65 억	79613	N	N	N	N
83	20240909	150917	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7120	170	2	2.45	391926680	55291	154.08	6650	7690	6650	9030	4870	6950	7088.44	0.61	9848	7536	7242	7096	6802	6656	7170	6730	66	2080	500	4440	10	1	13058000	930	-27.28	0.59	12	0.42	-261.00	12023.00	13400	20240405	-46.87	6650	20240909	7.07	13400	-46.87	20240405	6650	7.07	20240909	13400	-46.87	20240405	6650	7.07	20240909	0.82	N	255440	500	65 억	79613	N	N	N	N
84	20240909	140919	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7190	240	2	3.45	370459060	52279	145.68	6650	7690	6650	9030	4870	6950	7086.19	0.61	9217	7536	7242	7096	6802	6656	7170	6730	66	2080	500	4440	10	1	13058000	939	-27.55	0.60	12	0.40	-261.00	12023.00	13400	20240405	-46.34	6650	20240909	8.12	13400	-46.34	20240405	6650	8.12	20240909	13400	-46.34	20240405	6650	8.12	20240909	0.82	N	255440	500	65 억	79613	N	N	N	N
85	20240909	130914	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7010	60	2	0.86	157298790	22938	63.92	6650	7010	6650	9030	4870	6950	6857.56	0.61	8199	7536	7242	7096	6802	6656	7170	6730	66	2080	500	4440	10	1	13058000	915	-26.86	0.58	12	0.18	-261.00	12023.00	13400	20240405	-47.69	6650	20240909	5.41	13400	-47.69	20240405	6650	5.41	20240909	13400	-47.69	20240405	6650	5.41	20240909	0.82	N	255440	500	65 억	79613	N	N	N	N
86	20240909	120912	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7000	50	2	0.72	155583330	22693	63.24	6650	7000	6650	9030	4870	6950	6856.01	0.61	8297	7536	7242	7096	6802	6656	7170	6730	66	2080	500	4440	10	1	13058000	914	-26.82	0.58	12	0.17	-261.00	12023.00	13400	20240405	-47.76	6650	20240909	5.26	13400	-47.76	20240405	6650	5.26	20240909	13400	-47.76	20240405	6650	5.26	20240909	0.82	N	255440	500	65 억	79613	N	N	N	N
87	20240909	110913	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6920	-30	5	-0.43	128502210	18776	52.32	6650	6960	6650	9030	4870	6950	6843.96	0.61	5962	7536	7242	7096	6802	6656	7170	6730	66	2080	500	4440	10	1	13058000	904	-26.51	0.58	12	0.14	-261.00	12023.00	13400	20240405	-48.36	6650	20240909	4.06	13400	-48.36	20240405	6650	4.06	20240909	13400	-48.36	20240405	6650	4.06	20240909	0.82	N	255440	500	65 억	79613	N	N	N	N
88	20240909	100916	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6860	-90	5	-1.29	39302070	5720	15.94	6650	6960	6650	9030	4870	6950	6870.99	0.61	-285	7536	7242	7096	6802	6656	7170	6730	66	2080	500	4440	10	1	13058000	896	-26.28	0.57	12	0.04	-261.00	12023.00	13400	20240405	-48.81	6650	20240909	3.16	13400	-48.81	20240405	6650	3.16	20240909	13400	-48.81	20240405	6650	3.16	20240909	0.82	N	255440	500	65 억	79613	N	N	N	N
89	20240909	090909	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6960	10	2	0.14	9604880	1387	3.87	6650	6960	6650	9030	4870	6950	6924.93	0.61	-700	7536	7242	7096	6802	6656	7170	6730	66	2080	500	4440	10	1	13058000	909	-26.67	0.58	12	0.01	-261.00	12023.00	13400	20240405	-48.06	6650	20240909	4.66	13400	-48.06	20240405	6650	4.66	20240909	13400	-48.06	20240405	6650	4.66	20240909	0.82	N	255440	500	65 억	79613	N	N	N	N
90	20240906	160856	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6950	-400	5	-5.44	252075130	35490	146.31	7200	7390	6950	9550	5150	7350	7102.71	0.68	-8798	7650	7500	7420	7270	7190	7460	7230	66	2200	500	4700	10	1	13058000	908	-26.63	0.58	12	0.27	-261.00	12023.00	13400	20240405	-48.13	6950	20240906	0.00	13400	-48.13	20240405	6950	0.00	20240906	13400	-48.13	20240405	6950	0.00	20240906	0.82	N	255440	500	65 억	88341	N	N	N	N
91	20240906	150911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	-310	5	-4.22	220788210	31013	127.86	7200	7390	7030	9550	5150	7350	7119.21	0.68	-6733	7650	7500	7420	7270	7190	7460	7230	66	2200	500	4700	10	1	13058000	919	-26.97	0.59	12	0.24	-261.00	12023.00	13400	20240405	-47.46	6970	20240805	1.00	13400	-47.46	20240405	6970	1.00	20240805	13400	-47.46	20240405	6970	1.00	20240805	0.82	N	255440	500	65 억	88341	N	N	N	N
92	20240906	140920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7110	-240	5	-3.27	112506130	15663	64.57	7200	7390	7070	9550	5150	7350	7182.92	0.68	-5484	7650	7500	7420	7270	7190	7460	7230	66	2200	500	4700	10	1	13058000	928	-27.24	0.59	12	0.12	-261.00	12023.00	13400	20240405	-46.94	6970	20240805	2.01	13400	-46.94	20240405	6970	2.01	20240805	13400	-46.94	20240405	6970	2.01	20240805	0.82	N	255440	500	65 억	88341	N	N	N	N
93	20240906	130912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7110	-240	5	-3.27	99725620	13867	57.17	7200	7390	7070	9550	5150	7350	7191.58	0.68	-4225	7650	7500	7420	7270	7190	7460	7230	66	2200	500	4700	10	1	13058000	928	-27.24	0.59	12	0.11	-261.00	12023.00	13400	20240405	-46.94	6970	20240805	2.01	13400	-46.94	20240405	6970	2.01	20240805	13400	-46.94	20240405	6970	2.01	20240805	0.82	N	255440	500	65 억	88341	N	N	N	N
94	20240906	120912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7140	-210	5	-2.86	96234710	13374	55.14	7200	7390	7080	9550	5150	7350	7195.66	0.68	-4006	7650	7500	7420	7270	7190	7460	7230	66	2200	500	4700	10	1	13058000	932	-27.36	0.59	12	0.10	-261.00	12023.00	13400	20240405	-46.72	6970	20240805	2.44	13400	-46.72	20240405	6970	2.44	20240805	13400	-46.72	20240405	6970	2.44	20240805	0.82	N	255440	500	65 억	88341	N	N	N	N
95	20240906	110915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	-140	5	-1.90	81795740	11348	46.78	7200	7390	7090	9550	5150	7350	7207.94	0.68	-2868	7650	7500	7420	7270	7190	7460	7230	66	2200	500	4700	10	1	13058000	941	-27.62	0.60	12	0.09	-261.00	12023.00	13400	20240405	-46.19	6970	20240805	3.44	13400	-46.19	20240405	6970	3.44	20240805	13400	-46.19	20240405	6970	3.44	20240805	0.82	N	255440	500	65 억	88341	N	N	N	N
96	20240906	100909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7190	-160	5	-2.18	68601630	9513	39.22	7200	7390	7090	9550	5150	7350	7211.36	0.68	-2351	7650	7500	7420	7270	7190	7460	7230	66	2200	500	4700	10	1	13058000	939	-27.55	0.60	12	0.07	-261.00	12023.00	13400	20240405	-46.34	6970	20240805	3.16	13400	-46.34	20240405	6970	3.16	20240805	13400	-46.34	20240405	6970	3.16	20240805	0.82	N	255440	500	65 억	88341	N	N	N	N
97	20240906	090911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7270	-80	5	-1.09	31853220	4424	18.24	7200	7390	7090	9550	5150	7350	7200.09	0.68	502	7650	7500	7420	7270	7190	7460	7230	66	2200	500	4700	10	1	13058000	949	-27.85	0.60	12	0.03	-261.00	12023.00	13400	20240405	-45.75	6970	20240805	4.30	13400	-45.75	20240405	6970	4.30	20240805	13400	-45.75	20240405	6970	4.30	20240805	0.82	N	255440	500	65 억	88341	N	N	N	N
98	20240905	160856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	-80	5	-1.08	178939840	24234	152.94	7370	7570	7340	9650	5210	7430	7383.83	0.72	-5122	7696	7562	7486	7352	7276	7525	7315	66	2220	500	4750	10	1	13058000	960	-28.16	0.61	12	0.19	-261.00	12023.00	13400	20240405	-45.15	6970	20240805	5.45	13400	-45.15	20240405	6970	5.45	20240805	13400	-45.15	20240405	6970	5.45	20240805	0.83	N	255440	500	65 억	93370	N	N	N	N
99	20240905	150912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7380	-50	5	-0.67	172067670	23299	147.04	7370	7570	7340	9650	5210	7430	7385.20	0.72	-4685	7696	7562	7486	7352	7276	7525	7315	66	2220	500	4750	10	1	13058000	964	-28.28	0.61	12	0.18	-261.00	12023.00	13400	20240405	-44.93	6970	20240805	5.88	13400	-44.93	20240405	6970	5.88	20240805	13400	-44.93	20240405	6970	5.88	20240805	0.83	N	255440	500	65 억	93370	N	N	N	N
100	20240905	140906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7360	-70	5	-0.94	86795220	11695	73.81	7370	7570	7350	9650	5210	7430	7421.57	0.72	-4765	7696	7562	7486	7352	7276	7525	7315	66	2220	500	4750	10	1	13058000	961	-28.20	0.61	12	0.09	-261.00	12023.00	13400	20240405	-45.07	6970	20240805	5.60	13400	-45.07	20240405	6970	5.60	20240805	13400	-45.07	20240405	6970	5.60	20240805	0.83	N	255440	500	65 억	93370	N	N	N	N
101	20240905	130907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7380	-50	5	-0.67	67203010	9044	57.08	7370	7570	7360	9650	5210	7430	7430.67	0.72	-3824	7696	7562	7486	7352	7276	7525	7315	66	2220	500	4750	10	1	13058000	964	-28.28	0.61	12	0.07	-261.00	12023.00	13400	20240405	-44.93	6970	20240805	5.88	13400	-44.93	20240405	6970	5.88	20240805	13400	-44.93	20240405	6970	5.88	20240805	0.83	N	255440	500	65 억	93370	N	N	N	N
102	20240905	120907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7440	10	2	0.13	32087370	4290	27.07	7370	7570	7370	9650	5210	7430	7479.57	0.72	-2337	7696	7562	7486	7352	7276	7525	7315	66	2220	500	4750	10	1	13058000	972	-28.51	0.62	12	0.03	-261.00	12023.00	13400	20240405	-44.48	6970	20240805	6.74	13400	-44.48	20240405	6970	6.74	20240805	13400	-44.48	20240405	6970	6.74	20240805	0.83	N	255440	500	65 억	93370	N	N	N	N
103	20240905	110904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	0	3	0.00	30833250	4122	26.01	7370	7570	7370	9650	5210	7430	7480.17	0.72	-2197	7696	7562	7486	7352	7276	7525	7315	66	2220	500	4750	10	1	13058000	970	-28.47	0.62	12	0.03	-261.00	12023.00	13400	20240405	-44.55	6970	20240805	6.60	13400	-44.55	20240405	6970	6.60	20240805	13400	-44.55	20240405	6970	6.60	20240805	0.83	N	255440	500	65 억	93370	N	N	N	N
104	20240905	100903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7560	130	2	1.75	14653620	1966	12.41	7370	7570	7370	9650	5210	7430	7453.52	0.72	-676	7696	7562	7486	7352	7276	7525	7315	66	2220	500	4750	10	1	13058000	987	-28.97	0.63	12	0.02	-261.00	12023.00	13400	20240405	-43.58	6970	20240805	8.46	13400	-43.58	20240405	6970	8.46	20240805	13400	-43.58	20240405	6970	8.46	20240805	0.83	N	255440	500	65 억	93370	N	N	N	N
105	20240905	090911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7490	60	2	0.81	2005340	270	1.70	7370	7490	7370	9650	5210	7430	7427.19	0.72	-200	7696	7562	7486	7352	7276	7525	7315	66	2220	500	4750	10	1	13058000	978	-28.70	0.62	12	0.00	-261.00	12023.00	13400	20240405	-44.10	6970	20240805	7.46	13400	-44.10	20240405	6970	7.46	20240805	13400	-44.10	20240405	6970	7.46	20240805	0.83	N	255440	500	65 억	93370	N	N	N	N
106	20240904	160847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7430	-240	5	-3.13	117736740	15770	316.29	7620	7620	7410	9970	5370	7670	7465.87	0.73	-2500	8063	7866	7753	7556	7443	7810	7500	66	2300	500	4900	10	1	13058000	970	-28.47	0.62	12	0.12	-261.00	12023.00	13400	20240405	-44.55	6970	20240805	6.60	13400	-44.55	20240405	6970	6.60	20240805	13400	-44.55	20240405	6970	6.60	20240805	0.84	N	255440	500	65 억	95870	N	N	N	N
107	20240904	150854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	-250	5	-3.26	101953310	13642	273.61	7620	7620	7420	9970	5370	7670	7473.49	0.73	-1886	8063	7866	7753	7556	7443	7810	7500	66	2300	500	4900	10	1	13058000	969	-28.43	0.62	12	0.10	-261.00	12023.00	13400	20240405	-44.63	6970	20240805	6.46	13400	-44.63	20240405	6970	6.46	20240805	13400	-44.63	20240405	6970	6.46	20240805	0.84	N	255440	500	65 억	95870	N	N	N	N
108	20240904	140859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	-250	5	-3.26	93847660	12551	251.72	7620	7620	7420	9970	5370	7670	7477.31	0.73	-1426	8063	7866	7753	7556	7443	7810	7500	66	2300	500	4900	10	1	13058000	969	-28.43	0.62	12	0.10	-261.00	12023.00	13400	20240405	-44.63	6970	20240805	6.46	13400	-44.63	20240405	6970	6.46	20240805	13400	-44.63	20240405	6970	6.46	20240805	0.84	N	255440	500	65 억	95870	N	N	N	N
109	20240904	130856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7460	-210	5	-2.74	79053760	10562	211.83	7620	7620	7420	9970	5370	7670	7484.73	0.73	-312	8063	7866	7753	7556	7443	7810	7500	66	2300	500	4900	10	1	13058000	974	-28.58	0.62	12	0.08	-261.00	12023.00	13400	20240405	-44.33	6970	20240805	7.03	13400	-44.33	20240405	6970	7.03	20240805	13400	-44.33	20240405	6970	7.03	20240805	0.84	N	255440	500	65 억	95870	N	N	N	N
110	20240904	120853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	-220	5	-2.87	73444340	9808	196.71	7620	7620	7420	9970	5370	7670	7488.21	0.73	373	8063	7866	7753	7556	7443	7810	7500	66	2300	500	4900	10	1	13058000	973	-28.54	0.62	12	0.08	-261.00	12023.00	13400	20240405	-44.40	6970	20240805	6.89	13400	-44.40	20240405	6970	6.89	20240805	13400	-44.40	20240405	6970	6.89	20240805	0.84	N	255440	500	65 억	95870	N	N	N	N
111	20240904	110850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7530	-140	5	-1.83	65262660	8712	174.73	7620	7620	7420	9970	5370	7670	7491.12	0.73	397	8063	7866	7753	7556	7443	7810	7500	66	2300	500	4900	10	1	13058000	983	-28.85	0.63	12	0.07	-261.00	12023.00	13400	20240405	-43.81	6970	20240805	8.03	13400	-43.81	20240405	6970	8.03	20240805	13400	-43.81	20240405	6970	8.03	20240805	0.84	N	255440	500	65 억	95870	N	N	N	N
112	20240904	100853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7500	-170	5	-2.22	45674000	6091	122.16	7620	7620	7420	9970	5370	7670	7498.60	0.73	380	8063	7866	7753	7556	7443	7810	7500	66	2300	500	4900	10	1	13058000	979	-28.74	0.62	12	0.05	-261.00	12023.00	13400	20240405	-44.03	6970	20240805	7.60	13400	-44.03	20240405	6970	7.60	20240805	13400	-44.03	20240405	6970	7.60	20240805	0.84	N	255440	500	65 억	95870	N	N	N	N
113	20240904	090857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	-160	5	-2.09	10553750	1401	28.10	7620	7620	7420	9970	5370	7670	7533.01	0.73	-239	8063	7866	7753	7556	7443	7810	7500	66	2300	500	4900	10	1	13058000	981	-28.77	0.62	12	0.01	-261.00	12023.00	13400	20240405	-43.96	6970	20240805	7.75	13400	-43.96	20240405	6970	7.75	20240805	13400	-43.96	20240405	6970	7.75	20240805	0.84	N	255440	500	65 억	95870	N	N	N	N
114	20240903	160840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7670	-110	5	-1.41	38451970	4986	66.14	7700	7950	7640	10110	5450	7780	7711.99	0.74	-904	7960	7870	7810	7720	7660	7840	7690	66	2330	500	4970	10	1	13058000	1002	-29.39	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.76	6970	20240805	10.04	13400	-42.76	20240405	6970	10.04	20240805	13400	-42.76	20240405	6970	10.04	20240805	0.84	N	255440	500	65 억	96774	N	N	N	N
115	20240903	150849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7720	-60	5	-0.77	36442410	4724	62.66	7700	7950	7640	10110	5450	7780	7714.31	0.74	-798	7960	7870	7810	7720	7660	7840	7690	66	2330	500	4970	10	1	13058000	1008	-29.58	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.39	6970	20240805	10.76	13400	-42.39	20240405	6970	10.76	20240805	13400	-42.39	20240405	6970	10.76	20240805	0.84	N	255440	500	65 억	96774	N	N	N	N
116	20240903	140850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7690	-90	5	-1.16	31857400	4128	54.76	7700	7950	7640	10110	5450	7780	7717.39	0.74	-637	7960	7870	7810	7720	7660	7840	7690	66	2330	500	4970	10	1	13058000	1004	-29.46	0.64	12	0.03	-261.00	12023.00	13400	20240405	-42.61	6970	20240805	10.33	13400	-42.61	20240405	6970	10.33	20240805	13400	-42.61	20240405	6970	10.33	20240805	0.84	N	255440	500	65 억	96774	N	N	N	N
117	20240903	130850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7680	-100	5	-1.29	27031410	3498	46.40	7700	7950	7680	10110	5450	7780	7727.68	0.74	-561	7960	7870	7810	7720	7660	7840	7690	66	2330	500	4970	10	1	13058000	1003	-29.43	0.64	12	0.03	-261.00	12023.00	13400	20240405	-42.69	6970	20240805	10.19	13400	-42.69	20240405	6970	10.19	20240805	13400	-42.69	20240405	6970	10.19	20240805	0.84	N	255440	500	65 억	96774	N	N	N	N
118	20240903	120838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7740	-40	5	-0.51	17151350	2216	29.39	7700	7950	7700	10110	5450	7780	7739.78	0.74	119	7960	7870	7810	7720	7660	7840	7690	66	2330	500	4970	10	1	13058000	1011	-29.66	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.24	6970	20240805	11.05	13400	-42.24	20240405	6970	11.05	20240805	13400	-42.24	20240405	6970	11.05	20240805	0.84	N	255440	500	65 억	96774	N	N	N	N
119	20240903	110838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7750	-30	5	-0.39	11547670	1492	19.79	7700	7950	7700	10110	5450	7780	7739.73	0.74	122	7960	7870	7810	7720	7660	7840	7690	66	2330	500	4970	10	1	13058000	1012	-29.69	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.16	6970	20240805	11.19	13400	-42.16	20240405	6970	11.19	20240805	13400	-42.16	20240405	6970	11.19	20240805	0.84	N	255440	500	65 억	96774	N	N	N	N
120	20240903	100838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7740	-40	5	-0.51	4198430	542	7.19	7700	7950	7700	10110	5450	7780	7746.18	0.74	96	7960	7870	7810	7720	7660	7840	7690	66	2330	500	4970	10	1	13058000	1011	-29.66	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.24	6970	20240805	11.05	13400	-42.24	20240405	6970	11.05	20240805	13400	-42.24	20240405	6970	11.05	20240805	0.84	N	255440	500	65 억	96774	N	N	N	N
121	20240903	090841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7710	-70	5	-0.90	913360	118	1.57	7700	7950	7700	10110	5450	7780	7740.34	0.74	-13	7960	7870	7810	7720	7660	7840	7690	66	2330	500	4970	10	1	13058000	1007	-29.54	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.46	6970	20240805	10.62	13400	-42.46	20240405	6970	10.62	20240805	13400	-42.46	20240405	6970	10.62	20240805	0.84	N	255440	500	65 억	96774	N	N	N	N
122	20240902	160831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7780	-80	5	-1.02	58694120	7533	65.86	7900	7900	7750	10210	5510	7860	7791.60	0.75	-973	8100	7980	7790	7670	7480	8040	7730	66	2350	500	5030	10	1	13058000	1016	-29.81	0.65	12	0.06	-261.00	12023.00	13400	20240405	-41.94	6970	20240805	11.62	13400	-41.94	20240405	6970	11.62	20240805	13400	-41.94	20240405	6970	11.62	20240805	0.84	N	255440	500	65 억	97747	N	N	N	N
123	20240902	150845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7830	-30	5	-0.38	55328890	7102	62.09	7900	7900	7750	10210	5510	7860	7790.61	0.75	-836	8100	7980	7790	7670	7480	8040	7730	66	2350	500	5030	10	1	13058000	1022	-30.00	0.65	12	0.05	-261.00	12023.00	13400	20240405	-41.57	6970	20240805	12.34	13400	-41.57	20240405	6970	12.34	20240805	13400	-41.57	20240405	6970	12.34	20240805	0.84	N	255440	500	65 억	97747	N	N	N	N
124	20240902	140842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7780	-80	5	-1.02	42498760	5454	47.68	7900	7900	7750	10210	5510	7860	7792.22	0.75	-1819	8100	7980	7790	7670	7480	8040	7730	66	2350	500	5030	10	1	13058000	1016	-29.81	0.65	12	0.04	-261.00	12023.00	13400	20240405	-41.94	6970	20240805	11.62	13400	-41.94	20240405	6970	11.62	20240805	13400	-41.94	20240405	6970	11.62	20240805	0.84	N	255440	500	65 억	97747	N	N	N	N
125	20240902	130839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7790	-70	5	-0.89	34808340	4467	39.05	7900	7900	7750	10210	5510	7860	7792.33	0.75	-2415	8100	7980	7790	7670	7480	8040	7730	66	2350	500	5030	10	1	13058000	1017	-29.85	0.65	12	0.03	-261.00	12023.00	13400	20240405	-41.87	6970	20240805	11.76	13400	-41.87	20240405	6970	11.76	20240805	13400	-41.87	20240405	6970	11.76	20240805	0.84	N	255440	500	65 억	97747	N	N	N	N
126	20240902	120842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7790	-70	5	-0.89	32751770	4203	36.75	7900	7900	7750	10210	5510	7860	7792.47	0.75	-2239	8100	7980	7790	7670	7480	8040	7730	66	2350	500	5030	10	1	13058000	1017	-29.85	0.65	12	0.03	-261.00	12023.00	13400	20240405	-41.87	6970	20240805	11.76	13400	-41.87	20240405	6970	11.76	20240805	13400	-41.87	20240405	6970	11.76	20240805	0.84	N	255440	500	65 억	97747	N	N	N	N
127	20240902	110833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7800	-60	5	-0.76	24823570	3184	27.84	7900	7900	7750	10210	5510	7860	7796.35	0.75	-1763	8100	7980	7790	7670	7480	8040	7730	66	2350	500	5030	10	1	13058000	1019	-29.89	0.65	12	0.02	-261.00	12023.00	13400	20240405	-41.79	6970	20240805	11.91	13400	-41.79	20240405	6970	11.91	20240805	13400	-41.79	20240405	6970	11.91	20240805	0.84	N	255440	500	65 억	97747	N	N	N	N
128	20240902	100832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7790	-70	5	-0.89	12676880	1625	14.21	7900	7900	7750	10210	5510	7860	7801.16	0.75	-518	8100	7980	7790	7670	7480	8040	7730	66	2350	500	5030	10	1	13058000	1017	-29.85	0.65	12	0.01	-261.00	12023.00	13400	20240405	-41.87	6970	20240805	11.76	13400	-41.87	20240405	6970	11.76	20240805	13400	-41.87	20240405	6970	11.76	20240805	0.84	N	255440	500	65 억	97747	N	N	N	N
129	20240902	090827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7760	-100	5	-1.27	872580	112	0.98	7900	7900	7760	10210	5510	7860	7790.89	0.75	51	8100	7980	7790	7670	7480	8040	7730	66	2350	500	5030	10	1	13058000	1013	-29.73	0.65	12	0.00	-261.00	12023.00	13400	20240405	-42.09	6970	20240805	11.33	13400	-42.09	20240405	6970	11.33	20240805	13400	-42.09	20240405	6970	11.33	20240805	0.84	N	255440	500	65 억	97747	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History