KissMeData/010240/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	5	2	0.10	38588430	7896	232.71	4915	4915	4860	6350	3425	4890	4887.08	3.73	-302	4943	4916	4893	4866	4843	4905	4855	62	1460	500	3520	5	1	12322696	603	4.57	0.57	12	0.06	1070.00	8542.00	6660	20231115	-26.50	4400	20240806	11.25	5950	-17.73	20240102	4400	11.25	20240806	6660	-26.50	20231115	4400	11.25	20240806	0.84	N	010240	500	61 억	460027	N	N	N	N
3	20240930	150253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	-15	5	-0.31	38348575	7847	231.27	4915	4915	4860	6350	3425	4890	4887.04	3.73	-277	4943	4916	4893	4866	4843	4905	4855	62	1460	500	3520	5	1	12322696	601	4.56	0.57	12	0.06	1070.00	8542.00	6660	20231115	-26.80	4400	20240806	10.80	5950	-18.07	20240102	4400	10.80	20240806	6660	-26.80	20231115	4400	10.80	20240806	0.84	N	010240	500	61 억	460027	N	N	N	N
4	20240930	140253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	-15	5	-0.31	37260575	7624	224.70	4915	4915	4860	6350	3425	4890	4887.27	3.73	-274	4943	4916	4893	4866	4843	4905	4855	62	1460	500	3520	5	1	12322696	601	4.56	0.57	12	0.06	1070.00	8542.00	6660	20231115	-26.80	4400	20240806	10.80	5950	-18.07	20240102	4400	10.80	20240806	6660	-26.80	20231115	4400	10.80	20240806	0.84	N	010240	500	61 억	460027	N	N	N	N
5	20240930	130251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	0	3	0.00	35754490	7316	215.62	4915	4915	4860	6350	3425	4890	4887.16	3.73	-273	4943	4916	4893	4866	4843	4905	4855	62	1460	500	3520	5	1	12322696	603	4.57	0.57	12	0.06	1070.00	8542.00	6660	20231115	-26.58	4400	20240806	11.14	5950	-17.82	20240102	4400	11.14	20240806	6660	-26.58	20231115	4400	11.14	20240806	0.84	N	010240	500	61 억	460027	N	N	N	N
6	20240930	120253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	5	2	0.10	33973920	6952	204.89	4915	4915	4860	6350	3425	4890	4886.93	3.73	-273	4943	4916	4893	4866	4843	4905	4855	62	1460	500	3520	5	1	12322696	603	4.57	0.57	12	0.06	1070.00	8542.00	6660	20231115	-26.50	4400	20240806	11.25	5950	-17.73	20240102	4400	11.25	20240806	6660	-26.50	20231115	4400	11.25	20240806	0.84	N	010240	500	61 억	460027	N	N	N	N
7	20240930	110251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	20	2	0.41	15156305	3108	91.60	4915	4915	4860	6350	3425	4890	4876.55	3.73	-267	4943	4916	4893	4866	4843	4905	4855	62	1460	500	3520	5	1	12322696	605	4.59	0.57	12	0.03	1070.00	8542.00	6660	20231115	-26.28	4400	20240806	11.59	5950	-17.48	20240102	4400	11.59	20240806	6660	-26.28	20231115	4400	11.59	20240806	0.84	N	010240	500	61 억	460027	N	N	N	N
8	20240930	100250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	0	3	0.00	7114510	1461	43.06	4915	4915	4860	6350	3425	4890	4869.62	3.73	0	4943	4916	4893	4866	4843	4905	4855	62	1460	500	3520	5	1	12322696	603	4.57	0.57	12	0.01	1070.00	8542.00	6660	20231115	-26.58	4400	20240806	11.14	5950	-17.82	20240102	4400	11.14	20240806	6660	-26.58	20231115	4400	11.14	20240806	0.84	N	010240	500	61 억	460027	N	N	N	N
9	20240930	090242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	-30	5	-0.61	1595090	328	9.67	4915	4915	4860	6350	3425	4890	4863.08	3.73	0	4943	4916	4893	4866	4843	4905	4855	62	1460	500	3520	5	1	12322696	599	4.54	0.57	12	0.00	1070.00	8542.00	6660	20231115	-27.03	4400	20240806	10.45	5950	-18.32	20240102	4400	10.45	20240806	6660	-27.03	20231115	4400	10.45	20240806	0.84	N	010240	500	61 억	460027	N	N	N	N
10	20240927	160251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	10	2	0.20	16570435	3388	50.43	4905	4920	4870	6340	3420	4880	4890.92	3.73	525	5000	4940	4895	4835	4790	4970	4865	62	1460	500	3510	5	1	12322696	603	4.57	0.57	12	0.03	1070.00	8542.00	6660	20231115	-26.58	4400	20240806	11.14	5950	-17.82	20240102	4400	11.14	20240806	6660	-26.58	20231115	4400	11.14	20240806	0.84	N	010240	500	61 억	459502	N	N	N	N
11	20240927	150252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	10	2	0.20	13167985	2691	40.06	4905	4920	4870	6340	3420	4880	4893.34	3.73	362	5000	4940	4895	4835	4790	4970	4865	62	1460	500	3510	5	1	12322696	603	4.57	0.57	12	0.02	1070.00	8542.00	6660	20231115	-26.58	4400	20240806	11.14	5950	-17.82	20240102	4400	11.14	20240806	6660	-26.58	20231115	4400	11.14	20240806	0.84	N	010240	500	61 억	459502	N	N	N	N
12	20240927	140253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	15	2	0.31	12599600	2575	38.33	4905	4920	4870	6340	3420	4880	4893.05	3.73	332	5000	4940	4895	4835	4790	4970	4865	62	1460	500	3510	5	1	12322696	603	4.57	0.57	12	0.02	1070.00	8542.00	6660	20231115	-26.50	4400	20240806	11.25	5950	-17.73	20240102	4400	11.25	20240806	6660	-26.50	20231115	4400	11.25	20240806	0.84	N	010240	500	61 억	459502	N	N	N	N
13	20240927	130252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	5	2	0.10	11104045	2269	33.77	4905	4920	4870	6340	3420	4880	4893.81	3.73	270	5000	4940	4895	4835	4790	4970	4865	62	1460	500	3510	5	1	12322696	602	4.57	0.57	12	0.02	1070.00	8542.00	6660	20231115	-26.65	4400	20240806	11.02	5950	-17.90	20240102	4400	11.02	20240806	6660	-26.65	20231115	4400	11.02	20240806	0.84	N	010240	500	61 억	459502	N	N	N	N
14	20240927	120250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	15	2	0.31	11079620	2264	33.70	4905	4920	4870	6340	3420	4880	4893.83	3.73	265	5000	4940	4895	4835	4790	4970	4865	62	1460	500	3510	5	1	12322696	603	4.57	0.57	12	0.02	1070.00	8542.00	6660	20231115	-26.50	4400	20240806	11.25	5950	-17.73	20240102	4400	11.25	20240806	6660	-26.50	20231115	4400	11.25	20240806	0.84	N	010240	500	61 억	459502	N	N	N	N
15	20240927	110252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	5	2	0.10	7983265	1631	24.28	4905	4920	4870	6340	3420	4880	4894.71	3.73	162	5000	4940	4895	4835	4790	4970	4865	62	1460	500	3510	5	1	12322696	602	4.57	0.57	12	0.01	1070.00	8542.00	6660	20231115	-26.65	4400	20240806	11.02	5950	-17.90	20240102	4400	11.02	20240806	6660	-26.65	20231115	4400	11.02	20240806	0.84	N	010240	500	61 억	459502	N	N	N	N
16	20240927	100251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	30	2	0.61	4075810	833	12.40	4905	4920	4870	6340	3420	4880	4892.93	3.73	22	5000	4940	4895	4835	4790	4970	4865	62	1460	500	3510	5	1	12322696	605	4.59	0.57	12	0.01	1070.00	8542.00	6660	20231115	-26.28	4400	20240806	11.59	5950	-17.48	20240102	4400	11.59	20240806	6660	-26.28	20231115	4400	11.59	20240806	0.84	N	010240	500	61 억	459502	N	N	N	N
17	20240927	090252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	0	3	0.00	9785	2	0.03	4905	4905	4880	6340	3420	4880	4892.50	3.73	-1	5000	4940	4895	4835	4790	4970	4865	62	1460	500	3510	5	1	12322696	601	4.56	0.57	12	0.00	1070.00	8542.00	6660	20231115	-26.73	4400	20240806	10.91	5950	-17.98	20240102	4400	10.91	20240806	6660	-26.73	20231115	4400	10.91	20240806	0.84	N	010240	500	61 억	459502	N	N	N	N
18	20240926	160247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	15	2	0.31	32785795	6694	71.49	4865	4955	4850	6320	3410	4865	4897.79	3.73	-14	5091	4977	4886	4772	4681	5035	4830	62	1455	500	3500	5	1	12322696	601	4.56	0.57	12	0.05	1070.00	8542.00	6840	20230915	-28.65	4400	20240806	10.91	5950	-17.98	20240102	4400	10.91	20240806	6660	-26.73	20231115	4400	10.91	20240806	0.84	N	010240	500	61 억	459517	N	N	N	N
19	20240926	150251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	5	2	0.10	30800370	6286	67.13	4865	4955	4850	6320	3410	4865	4899.84	3.73	-85	5091	4977	4886	4772	4681	5035	4830	62	1455	500	3500	5	1	12322696	600	4.55	0.57	12	0.05	1070.00	8542.00	6840	20230915	-28.80	4400	20240806	10.68	5950	-18.15	20240102	4400	10.68	20240806	6660	-26.88	20231115	4400	10.68	20240806	0.84	N	010240	500	61 억	459517	N	N	N	N
20	20240926	140251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	20	2	0.41	26712375	5449	58.19	4865	4955	4850	6320	3410	4865	4902.25	3.73	-113	5091	4977	4886	4772	4681	5035	4830	62	1455	500	3500	5	1	12322696	602	4.57	0.57	12	0.04	1070.00	8542.00	6840	20230915	-28.58	4400	20240806	11.02	5950	-17.90	20240102	4400	11.02	20240806	6660	-26.65	20231115	4400	11.02	20240806	0.84	N	010240	500	61 억	459517	N	N	N	N
21	20240926	130251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	15	2	0.31	25079590	5114	54.61	4865	4955	4850	6320	3410	4865	4904.10	3.73	-148	5091	4977	4886	4772	4681	5035	4830	62	1455	500	3500	5	1	12322696	601	4.56	0.57	12	0.04	1070.00	8542.00	6840	20230915	-28.65	4400	20240806	10.91	5950	-17.98	20240102	4400	10.91	20240806	6660	-26.73	20231115	4400	10.91	20240806	0.84	N	010240	500	61 억	459517	N	N	N	N
22	20240926	120252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	30	2	0.62	19654955	4002	42.74	4865	4955	4850	6320	3410	4865	4911.28	3.73	-271	5091	4977	4886	4772	4681	5035	4830	62	1455	500	3500	5	1	12322696	603	4.57	0.57	12	0.03	1070.00	8542.00	6840	20230915	-28.44	4400	20240806	11.25	5950	-17.73	20240102	4400	11.25	20240806	6660	-26.50	20231115	4400	11.25	20240806	0.84	N	010240	500	61 억	459517	N	N	N	N
23	20240926	110251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	5	2	0.10	5064620	1035	11.05	4865	4955	4860	6320	3410	4865	4893.35	3.73	-187	5091	4977	4886	4772	4681	5035	4830	62	1455	500	3500	5	1	12322696	600	4.55	0.57	12	0.01	1070.00	8542.00	6840	20230915	-28.80	4400	20240806	10.68	5950	-18.15	20240102	4400	10.68	20240806	6660	-26.88	20231115	4400	10.68	20240806	0.84	N	010240	500	61 억	459517	N	N	N	N
24	20240926	100251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	20	2	0.41	3504930	715	7.64	4865	4955	4865	6320	3410	4865	4902.00	3.73	-187	5091	4977	4886	4772	4681	5035	4830	62	1455	500	3500	5	1	12322696	602	4.57	0.57	12	0.01	1070.00	8542.00	6840	20230915	-28.58	4400	20240806	11.02	5950	-17.90	20240102	4400	11.02	20240806	6660	-26.65	20231115	4400	11.02	20240806	0.84	N	010240	500	61 억	459517	N	N	N	N
25	20240926	090250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	0	3	0.00	24325	5	0.05	4865	4865	4865	6320	3410	4865	4865.00	3.73	0	5091	4977	4886	4772	4681	5035	4830	62	1455	500	3500	5	1	12322696	599	4.55	0.57	12	0.00	1070.00	8542.00	6840	20230915	-28.87	4400	20240806	10.57	5950	-18.24	20240102	4400	10.57	20240806	6660	-26.95	20231115	4400	10.57	20240806	0.84	N	010240	500	61 억	459517	N	N	N	N
26	20240925	160248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	70	2	1.46	45503910	9364	384.56	4795	5000	4795	6230	3360	4795	4859.45	3.73	9	4831	4812	4781	4762	4731	4822	4772	62	1435	500	3450	5	1	12322696	599	4.55	0.57	12	0.08	1070.00	8542.00	6840	20230915	-28.87	4400	20240806	10.57	5950	-18.24	20240102	4400	10.57	20240806	6660	-26.95	20231115	4400	10.57	20240806	0.83	N	010240	500	61 억	459508	N	N	N	N
27	20240925	150250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	45	2	0.94	42179725	8679	356.43	4795	5000	4795	6230	3360	4795	4859.98	3.73	10	4831	4812	4781	4762	4731	4822	4772	62	1435	500	3450	5	1	12322696	596	4.52	0.57	12	0.07	1070.00	8542.00	6840	20230915	-29.24	4400	20240806	10.00	5950	-18.66	20240102	4400	10.00	20240806	6660	-27.33	20231115	4400	10.00	20240806	0.83	N	010240	500	61 억	459508	N	N	N	N
28	20240925	140250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	70	2	1.46	35724845	7348	301.77	4795	5000	4795	6230	3360	4795	4861.85	3.73	7	4831	4812	4781	4762	4731	4822	4772	62	1435	500	3450	5	1	12322696	599	4.55	0.57	12	0.06	1070.00	8542.00	6840	20230915	-28.87	4400	20240806	10.57	5950	-18.24	20240102	4400	10.57	20240806	6660	-26.95	20231115	4400	10.57	20240806	0.83	N	010240	500	61 억	459508	N	N	N	N
29	20240925	130250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	90	2	1.88	33460200	6883	282.67	4795	5000	4795	6230	3360	4795	4861.28	3.73	18	4831	4812	4781	4762	4731	4822	4772	62	1435	500	3450	5	1	12322696	602	4.57	0.57	12	0.06	1070.00	8542.00	6840	20230915	-28.58	4400	20240806	11.02	5950	-17.90	20240102	4400	11.02	20240806	6660	-26.65	20231115	4400	11.02	20240806	0.83	N	010240	500	61 억	459508	N	N	N	N
30	20240925	120250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	30	2	0.63	9861535	2048	84.11	4795	4840	4795	6230	3360	4795	4815.20	3.73	14	4831	4812	4781	4762	4731	4822	4772	62	1435	500	3450	5	1	12322696	595	4.51	0.56	12	0.02	1070.00	8542.00	6840	20230915	-29.46	4400	20240806	9.66	5950	-18.91	20240102	4400	9.66	20240806	6660	-27.55	20231115	4400	9.66	20240806	0.83	N	010240	500	61 억	459508	N	N	N	N
31	20240925	110249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	30	2	0.63	8760870	1820	74.74	4795	4840	4795	6230	3360	4795	4813.66	3.73	14	4831	4812	4781	4762	4731	4822	4772	62	1435	500	3450	5	1	12322696	595	4.51	0.56	12	0.01	1070.00	8542.00	6840	20230915	-29.46	4400	20240806	9.66	5950	-18.91	20240102	4400	9.66	20240806	6660	-27.55	20231115	4400	9.66	20240806	0.83	N	010240	500	61 억	459508	N	N	N	N
32	20240925	100250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	25	2	0.52	1536405	319	13.10	4795	4840	4795	6230	3360	4795	4816.32	3.73	-13	4831	4812	4781	4762	4731	4822	4772	62	1435	500	3450	5	1	12322696	594	4.50	0.56	12	0.00	1070.00	8542.00	6840	20230915	-29.53	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6660	-27.63	20231115	4400	9.55	20240806	0.83	N	010240	500	61 억	459508	N	N	N	N
33	20240925	090250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	0	3	0.00	335650	70	2.87	4795	4795	4795	6230	3360	4795	4795.00	3.73	-10	4831	4812	4781	4762	4731	4822	4772	62	1435	500	3450	5	1	12322696	591	4.48	0.56	12	0.00	1070.00	8542.00	6840	20230915	-29.90	4400	20240806	8.98	5950	-19.41	20240102	4400	8.98	20240806	6660	-28.00	20231115	4400	8.98	20240806	0.83	N	010240	500	61 억	459508	N	N	N	N
34	20240924	160249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	15	2	0.31	11642720	2435	31.42	4750	4800	4750	6210	3350	4780	4781.40	3.73	-142	5093	4936	4843	4686	4593	5015	4765	62	1430	500	3440	5	1	12322696	591	4.48	0.56	12	0.02	1070.00	8542.00	6840	20230915	-29.90	4400	20240806	8.98	5950	-19.41	20240102	4400	8.98	20240806	6660	-28.00	20231115	4400	8.98	20240806	0.83	N	010240	500	61 억	459650	N	N	N	N
35	20240924	150247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	5	2	0.10	10036395	2100	27.09	4750	4800	4750	6210	3350	4780	4779.24	3.73	-142	5093	4936	4843	4686	4593	5015	4765	62	1430	500	3440	5	1	12322696	590	4.47	0.56	12	0.02	1070.00	8542.00	6840	20230915	-30.04	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6660	-28.15	20231115	4400	8.75	20240806	0.83	N	010240	500	61 억	459650	N	N	N	N
36	20240924	140247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	10	2	0.21	8815095	1845	23.80	4750	4800	4750	6210	3350	4780	4777.83	3.73	-142	5093	4936	4843	4686	4593	5015	4765	62	1430	500	3440	5	1	12322696	590	4.48	0.56	12	0.01	1070.00	8542.00	6840	20230915	-29.97	4400	20240806	8.86	5950	-19.50	20240102	4400	8.86	20240806	6660	-28.08	20231115	4400	8.86	20240806	0.83	N	010240	500	61 억	459650	N	N	N	N
37	20240924	130248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	15	2	0.31	8292985	1736	22.40	4750	4800	4750	6210	3350	4780	4777.07	3.73	-142	5093	4936	4843	4686	4593	5015	4765	62	1430	500	3440	5	1	12322696	591	4.48	0.56	12	0.01	1070.00	8542.00	6840	20230915	-29.90	4400	20240806	8.98	5950	-19.41	20240102	4400	8.98	20240806	6660	-28.00	20231115	4400	8.98	20240806	0.83	N	010240	500	61 억	459650	N	N	N	N
38	20240924	120248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	10	2	0.21	5962630	1250	16.13	4750	4800	4750	6210	3350	4780	4770.10	3.73	-142	5093	4936	4843	4686	4593	5015	4765	62	1430	500	3440	5	1	12322696	590	4.48	0.56	12	0.01	1070.00	8542.00	6840	20230915	-29.97	4400	20240806	8.86	5950	-19.50	20240102	4400	8.86	20240806	6660	-28.08	20231115	4400	8.86	20240806	0.83	N	010240	500	61 억	459650	N	N	N	N
39	20240924	110248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	15	2	0.31	5953045	1248	16.10	4750	4800	4750	6210	3350	4780	4770.07	3.73	-142	5093	4936	4843	4686	4593	5015	4765	62	1430	500	3440	5	1	12322696	591	4.48	0.56	12	0.01	1070.00	8542.00	6840	20230915	-29.90	4400	20240806	8.98	5950	-19.41	20240102	4400	8.98	20240806	6660	-28.00	20231115	4400	8.98	20240806	0.83	N	010240	500	61 억	459650	N	N	N	N
40	20240924	100248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	20	2	0.42	5828375	1222	15.77	4750	4800	4750	6210	3350	4780	4769.54	3.73	-142	5093	4936	4843	4686	4593	5015	4765	62	1430	500	3440	5	1	12322696	591	4.49	0.56	12	0.01	1070.00	8542.00	6840	20230915	-29.82	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6660	-27.93	20231115	4400	9.09	20240806	0.83	N	010240	500	61 억	459650	N	N	N	N
41	20240924	090248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-30	5	-0.63	2783500	586	7.56	4750	4750	4750	6210	3350	4780	4750.00	3.73	-86	5093	4936	4843	4686	4593	5015	4765	62	1430	500	3440	5	1	12322696	585	4.44	0.56	12	0.00	1070.00	8542.00	6840	20230915	-30.56	4400	20240806	7.95	5950	-20.17	20240102	4400	7.95	20240806	6660	-28.68	20231115	4400	7.95	20240806	0.83	N	010240	500	61 억	459650	N	N	N	N
42	20240923	160248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-15	5	-0.31	37352875	7751	98.03	4760	5000	4750	6230	3360	4795	4819.10	3.73	-150	4878	4836	4758	4716	4638	4857	4737	62	1435	500	3450	5	1	12322696	589	4.47	0.56	12	0.06	1070.00	8542.00	6840	20230915	-30.12	4400	20240806	8.64	5950	-19.66	20240102	4400	8.64	20240806	6660	-28.23	20231115	4400	8.64	20240806	0.82	N	010240	500	61 억	459801	N	N	N	N
43	20240923	150248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-5	5	-0.10	35373660	7337	92.79	4760	5000	4750	6230	3360	4795	4821.27	3.73	-146	4878	4836	4758	4716	4638	4857	4737	62	1435	500	3450	5	1	12322696	590	4.48	0.56	12	0.06	1070.00	8542.00	6840	20230915	-29.97	4400	20240806	8.86	5950	-19.50	20240102	4400	8.86	20240806	6660	-28.08	20231115	4400	8.86	20240806	0.82	N	010240	500	61 억	459801	N	N	N	N
44	20240923	140249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-15	5	-0.31	34976550	7254	91.74	4760	5000	4750	6230	3360	4795	4821.69	3.73	-156	4878	4836	4758	4716	4638	4857	4737	62	1435	500	3450	5	1	12322696	589	4.47	0.56	12	0.06	1070.00	8542.00	6840	20230915	-30.12	4400	20240806	8.64	5950	-19.66	20240102	4400	8.64	20240806	6660	-28.23	20231115	4400	8.64	20240806	0.82	N	010240	500	61 억	459801	N	N	N	N
45	20240923	130248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	0	3	0.00	34880920	7234	91.49	4760	5000	4750	6230	3360	4795	4821.80	3.73	-162	4878	4836	4758	4716	4638	4857	4737	62	1435	500	3450	5	1	12322696	591	4.48	0.56	12	0.06	1070.00	8542.00	6840	20230915	-29.90	4400	20240806	8.98	5950	-19.41	20240102	4400	8.98	20240806	6660	-28.00	20231115	4400	8.98	20240806	0.82	N	010240	500	61 억	459801	N	N	N	N
46	20240923	120247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	40	2	0.83	21428165	4420	55.90	4760	5000	4760	6230	3360	4795	4848.00	3.73	-166	4878	4836	4758	4716	4638	4857	4737	62	1435	500	3450	5	1	12322696	596	4.52	0.57	12	0.04	1070.00	8542.00	6840	20230915	-29.31	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6660	-27.40	20231115	4400	9.89	20240806	0.82	N	010240	500	61 억	459801	N	N	N	N
47	20240923	110248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	40	2	0.83	20152530	4156	52.56	4760	5000	4760	6230	3360	4795	4849.02	3.73	-212	4878	4836	4758	4716	4638	4857	4737	62	1435	500	3450	5	1	12322696	596	4.52	0.57	12	0.03	1070.00	8542.00	6840	20230915	-29.31	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6660	-27.40	20231115	4400	9.89	20240806	0.82	N	010240	500	61 억	459801	N	N	N	N
48	20240923	100247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	195	2	4.07	14756110	3048	38.55	4760	5000	4760	6230	3360	4795	4841.24	3.73	-151	4878	4836	4758	4716	4638	4857	4737	62	1435	500	3450	5	1	12322696	615	4.66	0.58	12	0.02	1070.00	8542.00	6840	20230915	-27.05	4400	20240806	13.41	5950	-16.13	20240102	4400	13.41	20240806	6660	-25.08	20231115	4400	13.41	20240806	0.82	N	010240	500	61 억	459801	N	N	N	N
49	20240923	090248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-35	5	-0.73	28560	6	0.08	4760	4760	4760	6230	3360	4795	4760.00	3.73	0	4878	4836	4758	4716	4638	4857	4737	62	1435	500	3450	5	1	12322696	587	4.45	0.56	12	0.00	1070.00	8542.00	6840	20230915	-30.41	4400	20240806	8.18	5950	-20.00	20240102	4400	8.18	20240806	6660	-28.53	20231115	4400	8.18	20240806	0.82	N	010240	500	61 억	459801	N	N	N	N
50	20240913	160238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	0	3	0.00	14083975	2989	76.56	4720	4740	4700	6120	3305	4715	4711.92	3.74	-318	4778	4746	4723	4691	4668	4762	4707	62	1405	500	3390	5	1	12322696	581	4.41	0.55	12	0.02	1070.00	8542.00	6840	20230915	-31.07	4400	20240806	7.16	5950	-20.76	20240102	4400	7.16	20240806	6840	-31.07	20230915	4400	7.16	20240806	0.85	N	010240	500	61 억	460498	N	N	N	N
51	20240913	150240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	0	3	0.00	11049550	2344	60.04	4720	4740	4700	6120	3305	4715	4713.97	3.74	-318	4778	4746	4723	4691	4668	4762	4707	62	1405	500	3390	5	1	12322696	581	4.41	0.55	12	0.02	1070.00	8542.00	6840	20230915	-31.07	4400	20240806	7.16	5950	-20.76	20240102	4400	7.16	20240806	6840	-31.07	20230915	4400	7.16	20240806	0.85	N	010240	500	61 억	460498	N	N	N	N
52	20240913	140241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	0	3	0.00	10516770	2231	57.15	4720	4740	4700	6120	3305	4715	4713.93	3.74	-318	4778	4746	4723	4691	4668	4762	4707	62	1405	500	3390	5	1	12322696	581	4.41	0.55	12	0.02	1070.00	8542.00	6840	20230915	-31.07	4400	20240806	7.16	5950	-20.76	20240102	4400	7.16	20240806	6840	-31.07	20230915	4400	7.16	20240806	0.85	N	010240	500	61 억	460498	N	N	N	N
53	20240913	130239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	0	3	0.00	10351980	2196	56.25	4720	4740	4700	6120	3305	4715	4714.02	3.74	-318	4778	4746	4723	4691	4668	4762	4707	62	1405	500	3390	5	1	12322696	581	4.41	0.55	12	0.02	1070.00	8542.00	6840	20230915	-31.07	4400	20240806	7.16	5950	-20.76	20240102	4400	7.16	20240806	6840	-31.07	20230915	4400	7.16	20240806	0.85	N	010240	500	61 억	460498	N	N	N	N
54	20240913	120239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	0	3	0.00	7491930	1590	40.73	4720	4740	4700	6120	3305	4715	4711.91	3.74	-273	4778	4746	4723	4691	4668	4762	4707	62	1405	500	3390	5	1	12322696	581	4.41	0.55	12	0.01	1070.00	8542.00	6840	20230915	-31.07	4400	20240806	7.16	5950	-20.76	20240102	4400	7.16	20240806	6840	-31.07	20230915	4400	7.16	20240806	0.85	N	010240	500	61 억	460498	N	N	N	N
55	20240913	110240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	5	2	0.11	3528525	749	19.19	4720	4740	4700	6120	3305	4715	4710.98	3.74	-71	4778	4746	4723	4691	4668	4762	4707	62	1405	500	3390	5	1	12322696	582	4.41	0.55	12	0.01	1070.00	8542.00	6840	20230915	-30.99	4400	20240806	7.27	5950	-20.67	20240102	4400	7.27	20240806	6840	-30.99	20230915	4400	7.27	20240806	0.85	N	010240	500	61 억	460498	N	N	N	N
56	20240913	100240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	5	2	0.11	3504955	744	19.06	4720	4740	4700	6120	3305	4715	4710.96	3.74	-66	4778	4746	4723	4691	4668	4762	4707	62	1405	500	3390	5	1	12322696	582	4.41	0.55	12	0.01	1070.00	8542.00	6840	20230915	-30.99	4400	20240806	7.27	5950	-20.67	20240102	4400	7.27	20240806	6840	-30.99	20230915	4400	7.27	20240806	0.85	N	010240	500	61 억	460498	N	N	N	N
57	20240913	090240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	0	3	0.00	0	0	0.00	0	0	0	6120	3305	4715	0.00	3.74	0	4778	4746	4723	4691	4668	4762	4707	62	1405	500	3390	5	1	12322696	581	4.41	0.55	12	0.00	1070.00	8542.00	6840	20230915	-31.07	4400	20240806	7.16	5950	-20.76	20240102	4400	7.16	20240806	6840	-31.07	20230915	4400	7.16	20240806	0.85	N	010240	500	61 억	460498	N	N	N	N
58	20240912	160239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	10	2	0.21	18417295	3904	56.72	4705	4755	4700	6110	3295	4705	4717.54	3.74	-217	4765	4735	4720	4690	4675	4727	4682	62	1405	500	3380	5	1	12322696	581	4.41	0.55	12	0.03	1070.00	8542.00	6840	20230915	-31.07	4400	20240806	7.16	5950	-20.76	20240102	4400	7.16	20240806	6840	-31.07	20230915	4400	7.16	20240806	0.86	N	010240	500	61 억	460720	N	N	N	N
59	20240912	150237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	15	2	0.32	17521205	3714	53.96	4705	4755	4700	6110	3295	4705	4717.61	3.74	-215	4765	4735	4720	4690	4675	4727	4682	62	1405	500	3380	5	1	12322696	582	4.41	0.55	12	0.03	1070.00	8542.00	6840	20230915	-30.99	4400	20240806	7.27	5950	-20.67	20240102	4400	7.27	20240806	6840	-30.99	20230915	4400	7.27	20240806	0.86	N	010240	500	61 억	460720	N	N	N	N
60	20240912	140238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4725	20	2	0.43	14312460	3033	44.07	4705	4755	4700	6110	3295	4705	4718.91	3.74	-197	4765	4735	4720	4690	4675	4727	4682	62	1405	500	3380	5	1	12322696	582	4.42	0.55	12	0.02	1070.00	8542.00	6840	20230915	-30.92	4400	20240806	7.39	5950	-20.59	20240102	4400	7.39	20240806	6840	-30.92	20230915	4400	7.39	20240806	0.86	N	010240	500	61 억	460720	N	N	N	N
61	20240912	130237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	30	2	0.64	13797685	2924	42.48	4705	4755	4700	6110	3295	4705	4718.77	3.74	-189	4765	4735	4720	4690	4675	4727	4682	62	1405	500	3380	5	1	12322696	583	4.43	0.55	12	0.02	1070.00	8542.00	6840	20230915	-30.77	4400	20240806	7.61	5950	-20.42	20240102	4400	7.61	20240806	6840	-30.77	20230915	4400	7.61	20240806	0.86	N	010240	500	61 억	460720	N	N	N	N
62	20240912	120237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	10	2	0.21	13778760	2920	42.42	4705	4755	4700	6110	3295	4705	4718.75	3.74	-186	4765	4735	4720	4690	4675	4727	4682	62	1405	500	3380	5	1	12322696	581	4.41	0.55	12	0.02	1070.00	8542.00	6840	20230915	-31.07	4400	20240806	7.16	5950	-20.76	20240102	4400	7.16	20240806	6840	-31.07	20230915	4400	7.16	20240806	0.86	N	010240	500	61 억	460720	N	N	N	N
63	20240912	110237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	10	2	0.21	10332990	2188	31.79	4705	4755	4705	6110	3295	4705	4722.57	3.74	-179	4765	4735	4720	4690	4675	4727	4682	62	1405	500	3380	5	1	12322696	581	4.41	0.55	12	0.02	1070.00	8542.00	6840	20230915	-31.07	4400	20240806	7.16	5950	-20.76	20240102	4400	7.16	20240806	6840	-31.07	20230915	4400	7.16	20240806	0.86	N	010240	500	61 억	460720	N	N	N	N
64	20240912	100238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	15	2	0.32	9089325	1924	27.95	4705	4755	4705	6110	3295	4705	4724.18	3.74	-154	4765	4735	4720	4690	4675	4727	4682	62	1405	500	3380	5	1	12322696	582	4.41	0.55	12	0.02	1070.00	8542.00	6840	20230915	-30.99	4400	20240806	7.27	5950	-20.67	20240102	4400	7.27	20240806	6840	-30.99	20230915	4400	7.27	20240806	0.86	N	010240	500	61 억	460720	N	N	N	N
65	20240912	090238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4705	0	3	0.00	3321730	706	10.26	4705	4705	4705	6110	3295	4705	4705.00	3.74	-103	4765	4735	4720	4690	4675	4727	4682	62	1405	500	3380	5	1	12322696	580	4.40	0.55	12	0.01	1070.00	8542.00	6840	20230915	-31.21	4400	20240806	6.93	5950	-20.92	20240102	4400	6.93	20240806	6840	-31.21	20230915	4400	6.93	20240806	0.86	N	010240	500	61 억	460720	N	N	N	N
66	20240911	160236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4705	-45	5	-0.95	32483330	6873	76.81	4750	4750	4705	6170	3325	4750	4726.22	3.74	-505	4823	4786	4748	4711	4673	4767	4692	62	1420	500	3420	5	1	12322696	580	4.40	0.55	12	0.06	1070.00	8542.00	6840	20230915	-31.21	4400	20240806	6.93	5950	-20.92	20240102	4400	6.93	20240806	6840	-31.21	20230915	4400	6.93	20240806	0.86	N	010240	500	61 억	461225	N	N	N	N
67	20240911	150235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4710	-40	5	-0.84	31170145	6594	73.69	4750	4750	4710	6170	3325	4750	4727.05	3.74	-483	4823	4786	4748	4711	4673	4767	4692	62	1420	500	3420	5	1	12322696	580	4.40	0.55	12	0.05	1070.00	8542.00	6840	20230915	-31.14	4400	20240806	7.05	5950	-20.84	20240102	4400	7.05	20240806	6840	-31.14	20230915	4400	7.05	20240806	0.86	N	010240	500	61 억	461225	N	N	N	N
68	20240911	140237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-20	5	-0.42	29737360	6290	70.30	4750	4750	4715	6170	3325	4750	4727.72	3.74	-449	4823	4786	4748	4711	4673	4767	4692	62	1420	500	3420	5	1	12322696	583	4.42	0.55	12	0.05	1070.00	8542.00	6840	20230915	-30.85	4400	20240806	7.50	5950	-20.50	20240102	4400	7.50	20240806	6840	-30.85	20230915	4400	7.50	20240806	0.86	N	010240	500	61 억	461225	N	N	N	N
69	20240911	130234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	-5	5	-0.11	19919840	4213	47.08	4750	4750	4715	6170	3325	4750	4728.18	3.74	-401	4823	4786	4748	4711	4673	4767	4692	62	1420	500	3420	5	1	12322696	585	4.43	0.56	12	0.03	1070.00	8542.00	6840	20230915	-30.63	4400	20240806	7.84	5950	-20.25	20240102	4400	7.84	20240806	6840	-30.63	20230915	4400	7.84	20240806	0.86	N	010240	500	61 억	461225	N	N	N	N
70	20240911	120239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-20	5	-0.42	19137220	4048	45.24	4750	4750	4715	6170	3325	4750	4727.57	3.74	-400	4823	4786	4748	4711	4673	4767	4692	62	1420	500	3420	5	1	12322696	583	4.42	0.55	12	0.03	1070.00	8542.00	6840	20230915	-30.85	4400	20240806	7.50	5950	-20.50	20240102	4400	7.50	20240806	6840	-30.85	20230915	4400	7.50	20240806	0.86	N	010240	500	61 억	461225	N	N	N	N
71	20240911	110233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-20	5	-0.42	15348565	3247	36.29	4750	4750	4715	6170	3325	4750	4727.00	3.74	-189	4823	4786	4748	4711	4673	4767	4692	62	1420	500	3420	5	1	12322696	583	4.42	0.55	12	0.03	1070.00	8542.00	6840	20230915	-30.85	4400	20240806	7.50	5950	-20.50	20240102	4400	7.50	20240806	6840	-30.85	20230915	4400	7.50	20240806	0.86	N	010240	500	61 억	461225	N	N	N	N
72	20240911	100234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	-15	5	-0.32	10853605	2295	25.65	4750	4750	4715	6170	3325	4750	4729.24	3.74	-47	4823	4786	4748	4711	4673	4767	4692	62	1420	500	3420	5	1	12322696	583	4.43	0.55	12	0.02	1070.00	8542.00	6840	20230915	-30.77	4400	20240806	7.61	5950	-20.42	20240102	4400	7.61	20240806	6840	-30.77	20230915	4400	7.61	20240806	0.86	N	010240	500	61 억	461225	N	N	N	N
73	20240911	090236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	0	3	0.00	19000	4	0.04	4750	4750	4750	6170	3325	4750	4750.00	3.74	0	4823	4786	4748	4711	4673	4767	4692	62	1420	500	3420	5	1	12322696	585	4.44	0.56	12	0.00	1070.00	8542.00	6840	20230915	-30.56	4400	20240806	7.95	5950	-20.17	20240102	4400	7.95	20240806	6840	-30.56	20230915	4400	7.95	20240806	0.86	N	010240	500	61 억	461225	N	N	N	N
74	20240910	160235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-35	5	-0.73	42379540	8948	387.53	4785	4785	4710	6220	3350	4785	4736.20	3.75	-624	4835	4810	4780	4755	4725	4795	4740	62	1435	500	3440	5	1	12322696	585	4.44	0.56	12	0.07	1070.00	8542.00	6840	20230915	-30.56	4400	20240806	7.95	5950	-20.17	20240102	4400	7.95	20240806	6840	-30.56	20230915	4400	7.95	20240806	0.87	N	010240	500	61 억	461849	N	N	N	N
75	20240910	150237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	-65	5	-1.36	35842860	7565	327.63	4785	4785	4710	6220	3350	4785	4737.99	3.75	-432	4835	4810	4780	4755	4725	4795	4740	62	1435	500	3440	5	1	12322696	582	4.41	0.55	12	0.06	1070.00	8542.00	6840	20230915	-30.99	4400	20240806	7.27	5950	-20.67	20240102	4400	7.27	20240806	6840	-30.99	20230915	4400	7.27	20240806	0.87	N	010240	500	61 억	461849	N	N	N	N
76	20240910	140235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4725	-60	5	-1.25	31406810	6626	286.96	4785	4785	4710	6220	3350	4785	4739.94	3.75	-392	4835	4810	4780	4755	4725	4795	4740	62	1435	500	3440	5	1	12322696	582	4.42	0.55	12	0.05	1070.00	8542.00	6840	20230915	-30.92	4400	20240806	7.39	5950	-20.59	20240102	4400	7.39	20240806	6840	-30.92	20230915	4400	7.39	20240806	0.87	N	010240	500	61 억	461849	N	N	N	N
77	20240910	130235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-55	5	-1.15	31119155	6565	284.32	4785	4785	4710	6220	3350	4785	4740.16	3.75	-335	4835	4810	4780	4755	4725	4795	4740	62	1435	500	3440	5	1	12322696	583	4.42	0.55	12	0.05	1070.00	8542.00	6840	20230915	-30.85	4400	20240806	7.50	5950	-20.50	20240102	4400	7.50	20240806	6840	-30.85	20230915	4400	7.50	20240806	0.87	N	010240	500	61 억	461849	N	N	N	N
78	20240910	120234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4710	-75	5	-1.57	29894115	6306	273.11	4785	4785	4710	6220	3350	4785	4740.58	3.75	-303	4835	4810	4780	4755	4725	4795	4740	62	1435	500	3440	5	1	12322696	580	4.40	0.55	12	0.05	1070.00	8542.00	6840	20230915	-31.14	4400	20240806	7.05	5950	-20.84	20240102	4400	7.05	20240806	6840	-31.14	20230915	4400	7.05	20240806	0.87	N	010240	500	61 억	461849	N	N	N	N
79	20240910	110234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-35	5	-0.73	18175530	3827	165.74	4785	4785	4735	6220	3350	4785	4749.29	3.75	-142	4835	4810	4780	4755	4725	4795	4740	62	1435	500	3440	5	1	12322696	585	4.44	0.56	12	0.03	1070.00	8542.00	6840	20230915	-30.56	4400	20240806	7.95	5950	-20.17	20240102	4400	7.95	20240806	6840	-30.56	20230915	4400	7.95	20240806	0.87	N	010240	500	61 억	461849	N	N	N	N
80	20240910	100235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-15	5	-0.31	7692770	1619	70.12	4785	4785	4735	6220	3350	4785	4751.56	3.75	-92	4835	4810	4780	4755	4725	4795	4740	62	1435	500	3440	5	1	12322696	588	4.46	0.56	12	0.01	1070.00	8542.00	6840	20230915	-30.26	4400	20240806	8.41	5950	-19.83	20240102	4400	8.41	20240806	6840	-30.26	20230915	4400	8.41	20240806	0.87	N	010240	500	61 억	461849	N	N	N	N
81	20240910	090234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	0	3	0.00	9570	2	0.09	4785	4785	4785	6220	3350	4785	4785.00	3.75	0	4835	4810	4780	4755	4725	4795	4740	62	1435	500	3440	5	1	12322696	590	4.47	0.56	12	0.00	1070.00	8542.00	6840	20230915	-30.04	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6840	-30.04	20230915	4400	8.75	20240806	0.87	N	010240	500	61 억	461849	N	N	N	N
82	20240909	160232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-20	5	-0.42	11004670	2309	31.16	4800	4805	4750	6240	3365	4805	4765.99	3.75	-351	4931	4867	4786	4722	4641	4827	4682	62	1435	500	3450	5	1	12322696	590	4.47	0.56	12	0.02	1070.00	8542.00	6840	20230915	-30.04	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6840	-30.04	20230915	4400	8.75	20240806	0.88	N	010240	500	61 억	462200	N	N	N	N
83	20240909	150232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-25	5	-0.52	9982800	2095	28.28	4800	4805	4750	6240	3365	4805	4765.06	3.75	-288	4931	4867	4786	4722	4641	4827	4682	62	1435	500	3450	5	1	12322696	589	4.47	0.56	12	0.02	1070.00	8542.00	6840	20230915	-30.12	4400	20240806	8.64	5950	-19.66	20240102	4400	8.64	20240806	6840	-30.12	20230915	4400	8.64	20240806	0.88	N	010240	500	61 억	462200	N	N	N	N
84	20240909	140233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-30	5	-0.62	9375895	1968	26.56	4800	4805	4750	6240	3365	4805	4764.17	3.75	-175	4931	4867	4786	4722	4641	4827	4682	62	1435	500	3450	5	1	12322696	588	4.46	0.56	12	0.02	1070.00	8542.00	6840	20230915	-30.19	4400	20240806	8.52	5950	-19.75	20240102	4400	8.52	20240806	6840	-30.19	20230915	4400	8.52	20240806	0.88	N	010240	500	61 억	462200	N	N	N	N
85	20240909	130232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-30	5	-0.62	8420895	1768	23.86	4800	4805	4750	6240	3365	4805	4762.95	3.75	-175	4931	4867	4786	4722	4641	4827	4682	62	1435	500	3450	5	1	12322696	588	4.46	0.56	12	0.01	1070.00	8542.00	6840	20230915	-30.19	4400	20240806	8.52	5950	-19.75	20240102	4400	8.52	20240806	6840	-30.19	20230915	4400	8.52	20240806	0.88	N	010240	500	61 억	462200	N	N	N	N
86	20240909	120232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	-50	5	-1.04	7192460	1510	20.38	4800	4805	4750	6240	3365	4805	4763.22	3.75	-210	4931	4867	4786	4722	4641	4827	4682	62	1435	500	3450	5	1	12322696	586	4.44	0.56	12	0.01	1070.00	8542.00	6840	20230915	-30.48	4400	20240806	8.07	5950	-20.08	20240102	4400	8.07	20240806	6840	-30.48	20230915	4400	8.07	20240806	0.88	N	010240	500	61 억	462200	N	N	N	N
87	20240909	110232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	-50	5	-1.04	5591450	1174	15.85	4800	4805	4750	6240	3365	4805	4762.73	3.75	-173	4931	4867	4786	4722	4641	4827	4682	62	1435	500	3450	5	1	12322696	586	4.44	0.56	12	0.01	1070.00	8542.00	6840	20230915	-30.48	4400	20240806	8.07	5950	-20.08	20240102	4400	8.07	20240806	6840	-30.48	20230915	4400	8.07	20240806	0.88	N	010240	500	61 억	462200	N	N	N	N
88	20240909	100235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-55	5	-1.14	2082000	436	5.88	4800	4805	4750	6240	3365	4805	4775.23	3.75	-125	4931	4867	4786	4722	4641	4827	4682	62	1435	500	3450	5	1	12322696	585	4.44	0.56	12	0.00	1070.00	8542.00	6840	20230915	-30.56	4400	20240806	7.95	5950	-20.17	20240102	4400	7.95	20240806	6840	-30.56	20230915	4400	7.95	20240806	0.88	N	010240	500	61 억	462200	N	N	N	N
89	20240909	090231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4805	0	3	0.00	147925	31	0.42	4800	4805	4760	6240	3365	4805	4771.77	3.75	21	4931	4867	4786	4722	4641	4827	4682	62	1435	500	3450	5	1	12322696	592	4.49	0.56	12	0.00	1070.00	8542.00	6840	20230915	-29.75	4400	20240806	9.20	5950	-19.24	20240102	4400	9.20	20240806	6840	-29.75	20230915	4400	9.20	20240806	0.88	N	010240	500	61 억	462200	N	N	N	N
90	20240906	160230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4805	-30	5	-0.62	34294425	7180	75.29	4850	4850	4705	6280	3385	4835	4776.38	3.76	-968	4991	4912	4826	4747	4661	4870	4705	62	1445	500	3480	5	1	12322696	592	4.49	0.56	12	0.06	1070.00	8542.00	6840	20230915	-29.75	4400	20240806	9.20	5950	-19.24	20240102	4400	9.20	20240806	6840	-29.75	20230915	4400	9.20	20240806	0.89	N	010240	500	61 억	463168	N	N	N	N
91	20240906	150233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-35	5	-0.72	32901975	6890	72.24	4850	4850	4705	6280	3385	4835	4775.32	3.76	-767	4991	4912	4826	4747	4661	4870	4705	62	1445	500	3480	5	1	12322696	591	4.49	0.56	12	0.06	1070.00	8542.00	6840	20230915	-29.82	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6840	-29.82	20230915	4400	9.09	20240806	0.89	N	010240	500	61 억	463168	N	N	N	N
92	20240906	140234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-35	5	-0.72	30189455	6323	66.30	4850	4850	4705	6280	3385	4835	4774.55	3.76	-602	4991	4912	4826	4747	4661	4870	4705	62	1445	500	3480	5	1	12322696	591	4.49	0.56	12	0.05	1070.00	8542.00	6840	20230915	-29.82	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6840	-29.82	20230915	4400	9.09	20240806	0.89	N	010240	500	61 억	463168	N	N	N	N
93	20240906	130230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-40	5	-0.83	28107230	5888	61.74	4850	4850	4705	6280	3385	4835	4773.65	3.76	-602	4991	4912	4826	4747	4661	4870	4705	62	1445	500	3480	5	1	12322696	591	4.48	0.56	12	0.05	1070.00	8542.00	6840	20230915	-29.90	4400	20240806	8.98	5950	-19.41	20240102	4400	8.98	20240806	6840	-29.90	20230915	4400	8.98	20240806	0.89	N	010240	500	61 억	463168	N	N	N	N
94	20240906	120233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-35	5	-0.72	22577825	4734	49.64	4850	4850	4705	6280	3385	4835	4769.29	3.76	-571	4991	4912	4826	4747	4661	4870	4705	62	1445	500	3480	5	1	12322696	591	4.49	0.56	12	0.04	1070.00	8542.00	6840	20230915	-29.82	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6840	-29.82	20230915	4400	9.09	20240806	0.89	N	010240	500	61 억	463168	N	N	N	N
95	20240906	110234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4740	-95	5	-1.96	6224135	1307	13.70	4850	4850	4705	6280	3385	4835	4762.15	3.76	-326	4991	4912	4826	4747	4661	4870	4705	62	1445	500	3480	5	1	12322696	584	4.43	0.55	12	0.01	1070.00	8542.00	6840	20230915	-30.70	4400	20240806	7.73	5950	-20.34	20240102	4400	7.73	20240806	6840	-30.70	20230915	4400	7.73	20240806	0.89	N	010240	500	61 억	463168	N	N	N	N
96	20240906	100230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	-90	5	-1.86	3958725	829	8.69	4850	4850	4705	6280	3385	4835	4775.30	3.76	-309	4991	4912	4826	4747	4661	4870	4705	62	1445	500	3480	5	1	12322696	585	4.43	0.56	12	0.01	1070.00	8542.00	6840	20230915	-30.63	4400	20240806	7.84	5950	-20.25	20240102	4400	7.84	20240806	6840	-30.63	20230915	4400	7.84	20240806	0.89	N	010240	500	61 억	463168	N	N	N	N
97	20240906	090233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	0	3	0.00	48365	10	0.10	4850	4850	4835	6280	3385	4835	4836.50	3.76	-9	4991	4912	4826	4747	4661	4870	4705	62	1445	500	3480	5	1	12322696	596	4.52	0.57	12	0.00	1070.00	8542.00	6840	20230915	-29.31	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6840	-29.31	20230915	4400	9.89	20240806	0.89	N	010240	500	61 억	463168	N	N	N	N
98	20240905	160229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	-20	5	-0.41	46049580	9537	22.35	4855	4905	4740	6310	3400	4855	4828.52	3.76	-36	4935	4895	4875	4835	4815	4885	4825	62	1455	500	3490	5	1	12322696	596	4.52	0.57	12	0.08	1070.00	8542.00	6840	20230915	-29.31	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6840	-29.31	20230915	4400	9.89	20240806	0.92	N	010240	500	61 억	463204	N	N	N	N
99	20240905	150233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-70	5	-1.44	44652805	9247	21.68	4855	4905	4740	6310	3400	4855	4828.90	3.76	70	4935	4895	4875	4835	4815	4885	4825	62	1455	500	3490	5	1	12322696	590	4.47	0.56	12	0.08	1070.00	8542.00	6840	20230915	-30.04	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6840	-30.04	20230915	4400	8.75	20240806	0.92	N	010240	500	61 억	463204	N	N	N	N
100	20240905	140231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	-100	5	-2.06	38460915	7949	18.63	4855	4905	4740	6310	3400	4855	4838.46	3.76	130	4935	4895	4875	4835	4815	4885	4825	62	1455	500	3490	5	1	12322696	586	4.44	0.56	12	0.06	1070.00	8542.00	6840	20230915	-30.48	4400	20240806	8.07	5950	-20.08	20240102	4400	8.07	20240806	6840	-30.48	20230915	4400	8.07	20240806	0.92	N	010240	500	61 억	463204	N	N	N	N
101	20240905	130232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-65	5	-1.34	35181040	7263	17.02	4855	4905	4740	6310	3400	4855	4843.87	3.76	277	4935	4895	4875	4835	4815	4885	4825	62	1455	500	3490	5	1	12322696	590	4.48	0.56	12	0.06	1070.00	8542.00	6840	20230915	-29.97	4400	20240806	8.86	5950	-19.50	20240102	4400	8.86	20240806	6840	-29.97	20230915	4400	8.86	20240806	0.92	N	010240	500	61 억	463204	N	N	N	N
102	20240905	120230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-5	5	-0.10	19757880	4057	9.51	4855	4905	4850	6310	3400	4855	4870.07	3.76	217	4935	4895	4875	4835	4815	4885	4825	62	1455	500	3490	5	1	12322696	598	4.53	0.57	12	0.03	1070.00	8542.00	6840	20230915	-29.09	4400	20240806	10.23	5950	-18.49	20240102	4400	10.23	20240806	6840	-29.09	20230915	4400	10.23	20240806	0.92	N	010240	500	61 억	463204	N	N	N	N
103	20240905	110231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	10	2	0.21	19548770	4014	9.41	4855	4905	4855	6310	3400	4855	4870.15	3.76	256	4935	4895	4875	4835	4815	4885	4825	62	1455	500	3490	5	1	12322696	599	4.55	0.57	12	0.03	1070.00	8542.00	6840	20230915	-28.87	4400	20240806	10.57	5950	-18.24	20240102	4400	10.57	20240806	6840	-28.87	20230915	4400	10.57	20240806	0.92	N	010240	500	61 억	463204	N	N	N	N
104	20240905	100230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	50	2	1.03	5966550	1225	2.87	4855	4905	4855	6310	3400	4855	4870.65	3.76	250	4935	4895	4875	4835	4815	4885	4825	62	1455	500	3490	5	1	12322696	604	4.58	0.57	12	0.01	1070.00	8542.00	6840	20230915	-28.29	4400	20240806	11.48	5950	-17.56	20240102	4400	11.48	20240806	6840	-28.29	20230915	4400	11.48	20240806	0.92	N	010240	500	61 억	463204	N	N	N	N
105	20240905	090232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	0	3	0.00	975855	201	0.47	4855	4855	4855	6310	3400	4855	4855.00	3.76	-25	4935	4895	4875	4835	4815	4885	4825	62	1455	500	3490	5	1	12322696	598	4.54	0.57	12	0.00	1070.00	8542.00	6840	20230915	-29.02	4400	20240806	10.34	5950	-18.40	20240102	4400	10.34	20240806	6840	-29.02	20230915	4400	10.34	20240806	0.92	N	010240	500	61 억	463204	N	N	N	N
106	20240904	160227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	-70	5	-1.42	207394860	42662	498.27	4915	4915	4855	6400	3450	4925	4861.35	3.76	-38759	5061	4992	4921	4852	4781	4957	4817	62	1475	500	3540	5	1	12322696	598	4.54	0.57	12	0.35	1070.00	8542.00	6840	20230915	-29.02	4400	20240806	10.34	5950	-18.40	20240102	4400	10.34	20240806	6840	-29.02	20230915	4400	10.34	20240806	0.92	N	010240	500	61 억	463766	N	N	N	N
107	20240904	150230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	-65	5	-1.32	205705155	42314	494.21	4915	4915	4855	6400	3450	4925	4861.40	3.76	-38759	5061	4992	4921	4852	4781	4957	4817	62	1475	500	3540	5	1	12322696	599	4.54	0.57	12	0.34	1070.00	8542.00	6840	20230915	-28.95	4400	20240806	10.45	5950	-18.32	20240102	4400	10.45	20240806	6840	-28.95	20230915	4400	10.45	20240806	0.92	N	010240	500	61 억	463766	N	N	N	N
108	20240904	140230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-60	5	-1.22	13011960	2666	31.14	4915	4915	4855	6400	3450	4925	4880.71	3.76	-357	5061	4992	4921	4852	4781	4957	4817	62	1475	500	3540	5	1	12322696	599	4.55	0.57	12	0.02	1070.00	8542.00	6840	20230915	-28.87	4400	20240806	10.57	5950	-18.24	20240102	4400	10.57	20240806	6840	-28.87	20230915	4400	10.57	20240806	0.92	N	010240	500	61 억	463766	N	N	N	N
109	20240904	130228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	-70	5	-1.42	9310720	1906	22.26	4915	4915	4855	6400	3450	4925	4884.95	3.76	-255	5061	4992	4921	4852	4781	4957	4817	62	1475	500	3540	5	1	12322696	598	4.54	0.57	12	0.02	1070.00	8542.00	6840	20230915	-29.02	4400	20240806	10.34	5950	-18.40	20240102	4400	10.34	20240806	6840	-29.02	20230915	4400	10.34	20240806	0.92	N	010240	500	61 억	463766	N	N	N	N
110	20240904	120228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	-70	5	-1.42	7958680	1628	19.01	4915	4915	4855	6400	3450	4925	4888.62	3.76	-130	5061	4992	4921	4852	4781	4957	4817	62	1475	500	3540	5	1	12322696	598	4.54	0.57	12	0.01	1070.00	8542.00	6840	20230915	-29.02	4400	20240806	10.34	5950	-18.40	20240102	4400	10.34	20240806	6840	-29.02	20230915	4400	10.34	20240806	0.92	N	010240	500	61 억	463766	N	N	N	N
111	20240904	110229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	-40	5	-0.81	5343360	1091	12.74	4915	4915	4875	6400	3450	4925	4897.67	3.76	-54	5061	4992	4921	4852	4781	4957	4817	62	1475	500	3540	5	1	12322696	602	4.57	0.57	12	0.01	1070.00	8542.00	6840	20230915	-28.58	4400	20240806	11.02	5950	-17.90	20240102	4400	11.02	20240806	6840	-28.58	20230915	4400	11.02	20240806	0.92	N	010240	500	61 억	463766	N	N	N	N
112	20240904	100230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-25	5	-0.51	3248735	662	7.73	4915	4915	4875	6400	3450	4925	4907.45	3.76	-29	5061	4992	4921	4852	4781	4957	4817	62	1475	500	3540	5	1	12322696	604	4.58	0.57	12	0.01	1070.00	8542.00	6840	20230915	-28.36	4400	20240806	11.36	5950	-17.65	20240102	4400	11.36	20240806	6840	-28.36	20230915	4400	11.36	20240806	0.92	N	010240	500	61 억	463766	N	N	N	N
113	20240904	090228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	-50	5	-1.02	1002540	204	2.38	4915	4915	4875	6400	3450	4925	4914.41	3.76	0	5061	4992	4921	4852	4781	4957	4817	62	1475	500	3540	5	1	12322696	601	4.56	0.57	12	0.00	1070.00	8542.00	6840	20230915	-28.73	4400	20240806	10.80	5950	-18.07	20240102	4400	10.80	20240806	6840	-28.73	20230915	4400	10.80	20240806	0.92	N	010240	500	61 억	463766	N	N	N	N
114	20240903	160226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4925	-20	5	-0.40	42171280	8553	96.50	4990	4990	4850	6420	3465	4945	4930.58	3.77	-1586	5051	4997	4916	4862	4781	5025	4890	62	1475	500	3560	5	1	12322696	607	4.60	0.58	12	0.07	1070.00	8542.00	6840	20230915	-28.00	4400	20240806	11.93	5950	-17.23	20240102	4400	11.93	20240806	6840	-28.00	20230915	4400	11.93	20240806	0.92	N	010240	500	61 억	464433	N	N	N	N
115	20240903	150228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-15	5	-0.30	36202080	7341	82.83	4990	4990	4850	6420	3465	4945	4931.49	3.77	-1124	5051	4997	4916	4862	4781	5025	4890	62	1475	500	3560	5	1	12322696	608	4.61	0.58	12	0.06	1070.00	8542.00	6840	20230915	-27.92	4400	20240806	12.05	5950	-17.14	20240102	4400	12.05	20240806	6840	-27.92	20230915	4400	12.05	20240806	0.92	N	010240	500	61 억	464433	N	N	N	N
116	20240903	140227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	5	2	0.10	24885780	5044	56.91	4990	4990	4850	6420	3465	4945	4933.74	3.77	-189	5051	4997	4916	4862	4781	5025	4890	62	1475	500	3560	5	1	12322696	610	4.63	0.58	12	0.04	1070.00	8542.00	6840	20230915	-27.63	4400	20240806	12.50	5950	-16.81	20240102	4400	12.50	20240806	6840	-27.63	20230915	4400	12.50	20240806	0.92	N	010240	500	61 억	464433	N	N	N	N
117	20240903	130227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	-10	5	-0.20	16420490	3329	37.56	4990	4990	4850	6420	3465	4945	4932.56	3.77	-92	5051	4997	4916	4862	4781	5025	4890	62	1475	500	3560	5	1	12322696	608	4.61	0.58	12	0.03	1070.00	8542.00	6840	20230915	-27.85	4400	20240806	12.16	5950	-17.06	20240102	4400	12.16	20240806	6840	-27.85	20230915	4400	12.16	20240806	0.92	N	010240	500	61 억	464433	N	N	N	N
118	20240903	120225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4925	-20	5	-0.40	14357685	2911	32.84	4990	4990	4850	6420	3465	4945	4932.22	3.77	-92	5051	4997	4916	4862	4781	5025	4890	62	1475	500	3560	5	1	12322696	607	4.60	0.58	12	0.02	1070.00	8542.00	6840	20230915	-28.00	4400	20240806	11.93	5950	-17.23	20240102	4400	11.93	20240806	6840	-28.00	20230915	4400	11.93	20240806	0.92	N	010240	500	61 억	464433	N	N	N	N
119	20240903	110225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-15	5	-0.30	12017525	2437	27.50	4990	4990	4850	6420	3465	4945	4931.28	3.77	-36	5051	4997	4916	4862	4781	5025	4890	62	1475	500	3560	5	1	12322696	608	4.61	0.58	12	0.02	1070.00	8542.00	6840	20230915	-27.92	4400	20240806	12.05	5950	-17.14	20240102	4400	12.05	20240806	6840	-27.92	20230915	4400	12.05	20240806	0.92	N	010240	500	61 억	464433	N	N	N	N
120	20240903	100225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4945	0	3	0.00	6508585	1321	14.90	4990	4990	4850	6420	3465	4945	4927.01	3.77	-11	5051	4997	4916	4862	4781	5025	4890	62	1475	500	3560	5	1	12322696	609	4.62	0.58	12	0.01	1070.00	8542.00	6840	20230915	-27.70	4400	20240806	12.39	5950	-16.89	20240102	4400	12.39	20240806	6840	-27.70	20230915	4400	12.39	20240806	0.92	N	010240	500	61 억	464433	N	N	N	N
121	20240903	090225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4945	0	3	0.00	1334490	268	3.02	4990	4990	4945	6420	3465	4945	4979.44	3.77	0	5051	4997	4916	4862	4781	5025	4890	62	1475	500	3560	5	1	12322696	609	4.62	0.58	12	0.00	1070.00	8542.00	6840	20230915	-27.70	4400	20240806	12.39	5950	-16.89	20240102	4400	12.39	20240806	6840	-27.70	20230915	4400	12.39	20240806	0.92	N	010240	500	61 억	464433	N	N	N	N
122	20240902	160224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4945	110	2	2.28	43409725	8863	167.23	4835	4970	4835	6280	3385	4835	4897.86	3.78	-1556	4858	4846	4823	4811	4788	4852	4817	62	1445	500	3480	5	1	12322696	609	4.62	0.58	12	0.07	1070.00	8542.00	6840	20230915	-27.70	4400	20240806	12.39	5950	-16.89	20240102	4400	12.39	20240806	6840	-27.70	20230915	4400	12.39	20240806	0.93	N	010240	500	61 억	465988	N	N	N	N
123	20240902	150227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4945	110	2	2.28	37596965	7687	145.04	4835	4970	4835	6280	3385	4835	4890.98	3.78	-1456	4858	4846	4823	4811	4788	4852	4817	62	1445	500	3480	5	1	12322696	609	4.62	0.58	12	0.06	1070.00	8542.00	6840	20230915	-27.70	4400	20240806	12.39	5950	-16.89	20240102	4400	12.39	20240806	6840	-27.70	20230915	4400	12.39	20240806	0.93	N	010240	500	61 억	465988	N	N	N	N
124	20240902	140227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	55	2	1.14	31952435	6537	123.34	4835	4970	4835	6280	3385	4835	4887.94	3.78	-1245	4858	4846	4823	4811	4788	4852	4817	62	1445	500	3480	5	1	12322696	603	4.57	0.57	12	0.05	1070.00	8542.00	6840	20230915	-28.51	4400	20240806	11.14	5950	-17.82	20240102	4400	11.14	20240806	6840	-28.51	20230915	4400	11.14	20240806	0.93	N	010240	500	61 억	465988	N	N	N	N
125	20240902	130226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4920	85	2	1.76	31097680	6362	120.04	4835	4970	4835	6280	3385	4835	4888.04	3.78	-1254	4858	4846	4823	4811	4788	4852	4817	62	1445	500	3480	5	1	12322696	606	4.60	0.58	12	0.05	1070.00	8542.00	6840	20230915	-28.07	4400	20240806	11.82	5950	-17.31	20240102	4400	11.82	20240806	6840	-28.07	20230915	4400	11.82	20240806	0.93	N	010240	500	61 억	465988	N	N	N	N
126	20240902	120226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	30	2	0.62	30506555	6241	117.75	4835	4970	4835	6280	3385	4835	4888.09	3.78	-1215	4858	4846	4823	4811	4788	4852	4817	62	1445	500	3480	5	1	12322696	599	4.55	0.57	12	0.05	1070.00	8542.00	6840	20230915	-28.87	4400	20240806	10.57	5950	-18.24	20240102	4400	10.57	20240806	6840	-28.87	20230915	4400	10.57	20240806	0.93	N	010240	500	61 억	465988	N	N	N	N
127	20240902	110226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	20	2	0.41	20364580	4152	78.34	4835	4970	4835	6280	3385	4835	4904.76	3.78	-1126	4858	4846	4823	4811	4788	4852	4817	62	1445	500	3480	5	1	12322696	598	4.54	0.57	12	0.03	1070.00	8542.00	6840	20230915	-29.02	4400	20240806	10.34	5950	-18.40	20240102	4400	10.34	20240806	6840	-29.02	20230915	4400	10.34	20240806	0.93	N	010240	500	61 억	465988	N	N	N	N
128	20240902	100224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	0	3	0.00	19778405	4031	76.06	4835	4970	4835	6280	3385	4835	4906.58	3.78	-1041	4858	4846	4823	4811	4788	4852	4817	62	1445	500	3480	5	1	12322696	596	4.52	0.57	12	0.03	1070.00	8542.00	6840	20230915	-29.31	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6840	-29.31	20230915	4400	9.89	20240806	0.93	N	010240	500	61 억	465988	N	N	N	N
129	20240902	090223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	125	2	2.59	994005	203	3.83	4835	4960	4835	6280	3385	4835	4896.58	3.78	-1	4858	4846	4823	4811	4788	4852	4817	62	1445	500	3480	5	1	12322696	611	4.64	0.58	12	0.00	1070.00	8542.00	6840	20230915	-27.49	4400	20240806	12.73	5950	-16.64	20240102	4400	12.73	20240806	6840	-27.49	20230915	4400	12.73	20240806	0.93	N	010240	500	61 억	465988	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History