KissMeData/100660/price/prices-20240901.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	-145	5	-3.47	697985860	170860	69.41	4130	4160	4025	5420	2925	4175	4085.36	1.98	-4772	4251	4212	4156	4117	4061	4232	4137	63	1245	500	2750	5	1	12600000	508	26.34	0.77	12	1.36	153.00	5214.00	6050	20240607	-33.39	3555	20240909	13.36	6050	-33.39	20240607	3555	13.36	20240909	6050	-33.39	20240607	3555	13.36	20240909	4.61	N	100660	500	63 억	250102	N	N	N	N
3	20240930	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	-125	5	-2.99	646760350	158162	64.25	4130	4160	4025	5420	2925	4175	4088.90	1.98	-7927	4251	4212	4156	4117	4061	4232	4137	63	1245	500	2750	5	1	12600000	510	26.47	0.78	12	1.26	153.00	5214.00	6050	20240607	-33.06	3555	20240909	13.92	6050	-33.06	20240607	3555	13.92	20240909	6050	-33.06	20240607	3555	13.92	20240909	4.61	N	100660	500	63 억	250102	N	N	N	N
4	20240930	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	-115	5	-2.75	513986500	125346	50.92	4130	4160	4045	5420	2925	4175	4100.18	1.98	-2835	4251	4212	4156	4117	4061	4232	4137	63	1245	500	2750	5	1	12600000	512	26.54	0.78	12	0.99	153.00	5214.00	6050	20240607	-32.89	3555	20240909	14.21	6050	-32.89	20240607	3555	14.21	20240909	6050	-32.89	20240607	3555	14.21	20240909	4.61	N	100660	500	63 억	250102	N	N	N	N
5	20240930	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	-85	5	-2.04	462977185	112799	45.82	4130	4160	4045	5420	2925	4175	4104.06	1.98	-1848	4251	4212	4156	4117	4061	4232	4137	63	1245	500	2750	5	1	12600000	515	26.73	0.78	12	0.90	153.00	5214.00	6050	20240607	-32.40	3555	20240909	15.05	6050	-32.40	20240607	3555	15.05	20240909	6050	-32.40	20240607	3555	15.05	20240909	4.61	N	100660	500	63 억	250102	N	N	N	N
6	20240930	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4070	-105	5	-2.51	449216125	109425	44.45	4130	4160	4045	5420	2925	4175	4104.85	1.98	-2770	4251	4212	4156	4117	4061	4232	4137	63	1245	500	2750	5	1	12600000	513	26.60	0.78	12	0.87	153.00	5214.00	6050	20240607	-32.73	3555	20240909	14.49	6050	-32.73	20240607	3555	14.49	20240909	6050	-32.73	20240607	3555	14.49	20240909	4.61	N	100660	500	63 억	250102	N	N	N	N
7	20240930	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-90	5	-2.16	408001090	99277	40.33	4130	4160	4045	5420	2925	4175	4109.32	1.98	-3594	4251	4212	4156	4117	4061	4232	4137	63	1245	500	2750	5	1	12600000	515	26.70	0.78	12	0.79	153.00	5214.00	6050	20240607	-32.48	3555	20240909	14.91	6050	-32.48	20240607	3555	14.91	20240909	6050	-32.48	20240607	3555	14.91	20240909	4.61	N	100660	500	63 억	250102	N	N	N	N
8	20240930	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4140	-35	5	-0.84	182541085	44154	17.94	4130	4160	4115	5420	2925	4175	4133.62	1.98	5073	4251	4212	4156	4117	4061	4232	4137	63	1245	500	2750	5	1	12600000	522	27.06	0.79	12	0.35	153.00	5214.00	6050	20240607	-31.57	3555	20240909	16.46	6050	-31.57	20240607	3555	16.46	20240909	6050	-31.57	20240607	3555	16.46	20240909	4.61	N	100660	500	63 억	250102	N	N	N	N
9	20240930	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4140	-35	5	-0.84	39410990	9524	3.87	4130	4150	4130	5420	2925	4175	4135.56	1.98	-2112	4251	4212	4156	4117	4061	4232	4137	63	1245	500	2750	5	1	12600000	522	27.06	0.79	12	0.08	153.00	5214.00	6050	20240607	-31.57	3555	20240909	16.46	6050	-31.57	20240607	3555	16.46	20240909	6050	-31.57	20240607	3555	16.46	20240909	4.61	N	100660	500	63 억	250102	N	N	N	N
10	20240927	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	-5	5	-0.12	966811455	233155	95.96	4150	4195	4100	5430	2930	4180	4146.43	2.12	-21337	4276	4227	4191	4142	4106	4252	4167	63	1250	500	2750	5	1	12600000	526	27.29	0.80	12	1.85	153.00	5214.00	6050	20240607	-30.99	3555	20240909	17.44	6050	-30.99	20240607	3555	17.44	20240909	6050	-30.99	20240607	3555	17.44	20240909	4.66	N	100660	500	63 억	267500	N	N	N	N
11	20240927	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	-30	5	-0.72	907135355	218802	90.05	4150	4195	4100	5430	2930	4180	4145.84	2.12	-20182	4276	4227	4191	4142	4106	4252	4167	63	1250	500	2750	5	1	12600000	523	27.12	0.80	12	1.74	153.00	5214.00	6050	20240607	-31.40	3555	20240909	16.74	6050	-31.40	20240607	3555	16.74	20240909	6050	-31.40	20240607	3555	16.74	20240909	4.66	N	100660	500	63 억	267500	N	N	N	N
12	20240927	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	-50	5	-1.20	692767990	166827	68.66	4150	4195	4120	5430	2930	4180	4152.53	2.12	-27615	4276	4227	4191	4142	4106	4252	4167	63	1250	500	2750	5	1	12600000	520	26.99	0.79	12	1.32	153.00	5214.00	6050	20240607	-31.74	3555	20240909	16.17	6050	-31.74	20240607	3555	16.17	20240909	6050	-31.74	20240607	3555	16.17	20240909	4.66	N	100660	500	63 억	267500	N	N	N	N
13	20240927	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	-45	5	-1.08	647620465	155920	64.17	4150	4195	4120	5430	2930	4180	4153.46	2.12	-26221	4276	4227	4191	4142	4106	4252	4167	63	1250	500	2750	5	1	12600000	521	27.03	0.79	12	1.24	153.00	5214.00	6050	20240607	-31.65	3555	20240909	16.32	6050	-31.65	20240607	3555	16.32	20240909	6050	-31.65	20240607	3555	16.32	20240909	4.66	N	100660	500	63 억	267500	N	N	N	N
14	20240927	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4140	-40	5	-0.96	612929130	147544	60.72	4150	4195	4120	5430	2930	4180	4154.12	2.12	-25770	4276	4227	4191	4142	4106	4252	4167	63	1250	500	2750	5	1	12600000	522	27.06	0.79	12	1.17	153.00	5214.00	6050	20240607	-31.57	3555	20240909	16.46	6050	-31.57	20240607	3555	16.46	20240909	6050	-31.57	20240607	3555	16.46	20240909	4.66	N	100660	500	63 억	267500	N	N	N	N
15	20240927	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-35	5	-0.84	519161585	124881	51.40	4150	4195	4120	5430	2930	4180	4157.16	2.12	-25925	4276	4227	4191	4142	4106	4252	4167	63	1250	500	2750	5	1	12600000	522	27.09	0.79	12	0.99	153.00	5214.00	6050	20240607	-31.49	3555	20240909	16.60	6050	-31.49	20240607	3555	16.60	20240909	6050	-31.49	20240607	3555	16.60	20240909	4.66	N	100660	500	63 억	267500	N	N	N	N
16	20240927	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4180	0	3	0.00	333549465	80351	33.07	4150	4190	4120	5430	2930	4180	4150.97	2.12	-14815	4276	4227	4191	4142	4106	4252	4167	63	1250	500	2750	5	1	12600000	527	27.32	0.80	12	0.64	153.00	5214.00	6050	20240607	-30.91	3555	20240909	17.58	6050	-30.91	20240607	3555	17.58	20240909	6050	-30.91	20240607	3555	17.58	20240909	4.66	N	100660	500	63 억	267500	N	N	N	N
17	20240927	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-35	5	-0.84	146624515	35409	14.57	4150	4180	4120	5430	2930	4180	4140.32	2.12	-2036	4276	4227	4191	4142	4106	4252	4167	63	1250	500	2750	5	1	12600000	522	27.09	0.79	12	0.28	153.00	5214.00	6050	20240607	-31.49	3555	20240909	16.60	6050	-31.49	20240607	3555	16.60	20240909	6050	-31.49	20240607	3555	16.60	20240909	4.66	N	100660	500	63 억	267500	N	N	N	N
18	20240926	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4180	-50	5	-1.18	940192110	224268	25.33	4160	4240	4155	5490	2965	4230	4192.40	1.99	14993	4613	4421	4323	4131	4033	4372	4082	63	1260	500	2790	5	1	12600000	527	27.32	0.80	12	1.78	153.00	5214.00	6050	20240607	-30.91	3555	20240909	17.58	6050	-30.91	20240607	3555	17.58	20240909	6050	-30.91	20240607	3555	17.58	20240909	3.65	N	100660	500	63 억	250176	N	N	N	N
19	20240926	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	0	3	0.00	795769105	189784	21.43	4160	4240	4155	5490	2965	4230	4193.02	1.99	7642	4613	4421	4323	4131	4033	4372	4082	63	1260	500	2790	5	1	12600000	533	27.65	0.81	12	1.51	153.00	5214.00	6050	20240607	-30.08	3555	20240909	18.99	6050	-30.08	20240607	3555	18.99	20240909	6050	-30.08	20240607	3555	18.99	20240909	3.65	N	100660	500	63 억	250176	N	N	N	N
20	20240926	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4210	-20	5	-0.47	691551875	165073	18.64	4160	4235	4155	5490	2965	4230	4189.37	1.99	4940	4613	4421	4323	4131	4033	4372	4082	63	1260	500	2790	5	1	12600000	530	27.52	0.81	12	1.31	153.00	5214.00	6050	20240607	-30.41	3555	20240909	18.42	6050	-30.41	20240607	3555	18.42	20240909	6050	-30.41	20240607	3555	18.42	20240909	3.65	N	100660	500	63 억	250176	N	N	N	N
21	20240926	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	-25	5	-0.59	654379645	156245	17.65	4160	4235	4155	5490	2965	4230	4188.16	1.99	6789	4613	4421	4323	4131	4033	4372	4082	63	1260	500	2790	5	1	12600000	530	27.48	0.81	12	1.24	153.00	5214.00	6050	20240607	-30.50	3555	20240909	18.28	6050	-30.50	20240607	3555	18.28	20240909	6050	-30.50	20240607	3555	18.28	20240909	3.65	N	100660	500	63 억	250176	N	N	N	N
22	20240926	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-10	5	-0.24	537790275	128428	14.50	4160	4235	4155	5490	2965	4230	4187.48	1.99	7488	4613	4421	4323	4131	4033	4372	4082	63	1260	500	2790	5	1	12600000	532	27.58	0.81	12	1.02	153.00	5214.00	6050	20240607	-30.25	3555	20240909	18.71	6050	-30.25	20240607	3555	18.71	20240909	6050	-30.25	20240607	3555	18.71	20240909	3.65	N	100660	500	63 억	250176	N	N	N	N
23	20240926	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4185	-45	5	-1.06	460213970	110020	12.43	4160	4225	4155	5490	2965	4230	4183.00	1.99	11238	4613	4421	4323	4131	4033	4372	4082	63	1260	500	2790	5	1	12600000	527	27.35	0.80	12	0.87	153.00	5214.00	6050	20240607	-30.83	3555	20240909	17.72	6050	-30.83	20240607	3555	17.72	20240909	6050	-30.83	20240607	3555	17.72	20240909	3.65	N	100660	500	63 억	250176	N	N	N	N
24	20240926	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4180	-50	5	-1.18	387337035	92620	10.46	4160	4225	4155	5490	2965	4230	4182.00	1.99	8219	4613	4421	4323	4131	4033	4372	4082	63	1260	500	2790	5	1	12600000	527	27.32	0.80	12	0.74	153.00	5214.00	6050	20240607	-30.91	3555	20240909	17.58	6050	-30.91	20240607	3555	17.58	20240909	6050	-30.91	20240607	3555	17.58	20240909	3.65	N	100660	500	63 억	250176	N	N	N	N
25	20240926	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	-5	5	-0.12	102594700	24577	2.78	4160	4225	4155	5490	2965	4230	4174.40	1.99	768	4613	4421	4323	4131	4033	4372	4082	63	1260	500	2790	5	1	12600000	532	27.61	0.81	12	0.20	153.00	5214.00	6050	20240607	-30.17	3555	20240909	18.85	6050	-30.17	20240607	3555	18.85	20240909	6050	-30.17	20240607	3555	18.85	20240909	3.65	N	100660	500	63 억	250176	N	N	N	N
26	20240925	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-290	5	-6.42	3804685220	876804	10.47	4445	4515	4225	5870	3165	4520	4339.31	1.29	76844	5356	4937	4381	3962	3406	5147	4172	63	1350	500	2980	5	1	12600000	533	27.65	0.81	12	6.96	153.00	5214.00	6050	20240607	-30.08	3555	20240909	18.99	6050	-30.08	20240607	3555	18.99	20240909	6050	-30.08	20240607	3555	18.99	20240909	3.64	N	100660	500	63 억	162803	N	N	N	N
27	20240925	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-275	5	-6.08	3683859965	848290	10.13	4445	4515	4225	5870	3165	4520	4342.69	1.29	72477	5356	4937	4381	3962	3406	5147	4172	63	1350	500	2980	5	1	12600000	535	27.75	0.81	12	6.73	153.00	5214.00	6050	20240607	-29.83	3555	20240909	19.41	6050	-29.83	20240607	3555	19.41	20240909	6050	-29.83	20240607	3555	19.41	20240909	3.64	N	100660	500	63 억	162803	N	N	N	N
28	20240925	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4305	-215	5	-4.76	3351434105	770275	9.20	4445	4515	4260	5870	3165	4520	4350.96	1.29	83515	5356	4937	4381	3962	3406	5147	4172	63	1350	500	2980	5	1	12600000	542	28.14	0.83	12	6.11	153.00	5214.00	6050	20240607	-28.84	3555	20240909	21.10	6050	-28.84	20240607	3555	21.10	20240909	6050	-28.84	20240607	3555	21.10	20240909	3.64	N	100660	500	63 억	162803	N	N	N	N
29	20240925	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	-220	5	-4.87	3225063445	740889	8.84	4445	4515	4260	5870	3165	4520	4352.96	1.29	79642	5356	4937	4381	3962	3406	5147	4172	63	1350	500	2980	5	1	12600000	542	28.10	0.82	12	5.88	153.00	5214.00	6050	20240607	-28.93	3555	20240909	20.96	6050	-28.93	20240607	3555	20.96	20240909	6050	-28.93	20240607	3555	20.96	20240909	3.64	N	100660	500	63 억	162803	N	N	N	N
30	20240925	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	-200	5	-4.42	3086980655	708893	8.46	4445	4515	4260	5870	3165	4520	4354.65	1.29	82484	5356	4937	4381	3962	3406	5147	4172	63	1350	500	2980	5	1	12600000	544	28.24	0.83	12	5.63	153.00	5214.00	6050	20240607	-28.60	3555	20240909	21.52	6050	-28.60	20240607	3555	21.52	20240909	6050	-28.60	20240607	3555	21.52	20240909	3.64	N	100660	500	63 억	162803	N	N	N	N
31	20240925	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	-185	5	-4.09	2880724695	661319	7.90	4445	4515	4260	5870	3165	4520	4356.03	1.29	90480	5356	4937	4381	3962	3406	5147	4172	63	1350	500	2980	5	1	12600000	546	28.33	0.83	12	5.25	153.00	5214.00	6050	20240607	-28.35	3555	20240909	21.94	6050	-28.35	20240607	3555	21.94	20240909	6050	-28.35	20240607	3555	21.94	20240909	3.64	N	100660	500	63 억	162803	N	N	N	N
32	20240925	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4325	-195	5	-4.31	2414137090	552676	6.60	4445	4515	4260	5870	3165	4520	4368.09	1.29	75569	5356	4937	4381	3962	3406	5147	4172	63	1350	500	2980	5	1	12600000	545	28.27	0.83	12	4.39	153.00	5214.00	6050	20240607	-28.51	3555	20240909	21.66	6050	-28.51	20240607	3555	21.66	20240909	6050	-28.51	20240607	3555	21.66	20240909	3.64	N	100660	500	63 억	162803	N	N	N	N
33	20240925	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4350	-170	5	-3.76	1074669375	243167	2.90	4445	4515	4335	5870	3165	4520	4419.47	1.29	34940	5356	4937	4381	3962	3406	5147	4172	63	1350	500	2980	5	1	12600000	548	28.43	0.83	12	1.93	153.00	5214.00	6050	20240607	-28.10	3555	20240909	22.36	6050	-28.10	20240607	3555	22.36	20240909	6050	-28.10	20240607	3555	22.36	20240909	3.64	N	100660	500	63 억	162803	N	N	N	N
34	20240924	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	695	2	18.17	38128884145	8303142	42449.60	3825	4800	3825	4970	2680	3825	4592.22	2.48	-132242	3941	3882	3846	3787	3751	3865	3770	63	1145	500	2520	5	1	12600000	570	29.54	0.87	12	65.90	153.00	5214.00	6050	20240607	-25.29	3555	20240909	27.14	6050	-25.29	20240607	3555	27.14	20240909	6050	-25.29	20240607	3555	27.14	20240909	3.59	N	100660	500	63 억	313036	N	N	N	N
35	20240924	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4485	660	2	17.25	37394964350	8140104	41616.07	3825	4800	3825	4970	2680	3825	4593.92	2.48	-131706	3941	3882	3846	3787	3751	3865	3770	63	1145	500	2520	5	1	12600000	565	29.31	0.86	12	64.60	153.00	5214.00	6050	20240607	-25.87	3555	20240909	26.16	6050	-25.87	20240607	3555	26.16	20240909	6050	-25.87	20240607	3555	26.16	20240909	3.59	N	100660	500	63 억	313036	N	N	N	N
36	20240924	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	765	2	20.00	34784981810	7565522	38678.54	3825	4800	3825	4970	2680	3825	4597.83	2.48	-124550	3941	3882	3846	3787	3751	3865	3770	63	1145	500	2520	5	1	12600000	578	30.00	0.88	12	60.04	153.00	5214.00	6050	20240607	-24.13	3555	20240909	29.11	6050	-24.13	20240607	3555	29.11	20240909	6050	-24.13	20240607	3555	29.11	20240909	3.59	N	100660	500	63 억	313036	N	N	N	N
37	20240924	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4635	810	2	21.18	33497027210	7285513	37247.00	3825	4800	3825	4970	2680	3825	4597.76	2.48	-123728	3941	3882	3846	3787	3751	3865	3770	63	1145	500	2520	5	1	12600000	584	30.29	0.89	12	57.82	153.00	5214.00	6050	20240607	-23.39	3555	20240909	30.38	6050	-23.39	20240607	3555	30.38	20240909	6050	-23.39	20240607	3555	30.38	20240909	3.59	N	100660	500	63 억	313036	N	N	N	N
38	20240924	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4565	740	2	19.35	28360859350	6181651	31603.53	3825	4800	3825	4970	2680	3825	4587.91	2.48	-139514	3941	3882	3846	3787	3751	3865	3770	63	1145	500	2520	5	1	12600000	575	29.84	0.88	12	49.06	153.00	5214.00	6050	20240607	-24.55	3555	20240909	28.41	6050	-24.55	20240607	3555	28.41	20240909	6050	-24.55	20240607	3555	28.41	20240909	3.59	N	100660	500	63 억	313036	N	N	N	N
39	20240924	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4585	760	2	19.87	26068353690	5674312	29009.78	3825	4800	3825	4970	2680	3825	4594.10	2.48	-164209	3941	3882	3846	3787	3751	3865	3770	63	1145	500	2520	5	1	12600000	578	29.97	0.88	12	45.03	153.00	5214.00	6050	20240607	-24.21	3555	20240909	28.97	6050	-24.21	20240607	3555	28.97	20240909	6050	-24.21	20240607	3555	28.97	20240909	3.59	N	100660	500	63 억	313036	N	N	N	N
40	20240924	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	865	2	22.61	15816124895	3476561	17773.83	3825	4750	3825	4970	2680	3825	4549.36	2.48	-118881	3941	3882	3846	3787	3751	3865	3770	63	1145	500	2520	5	1	12600000	591	30.65	0.90	12	27.59	153.00	5214.00	6050	20240607	-22.48	3555	20240909	31.93	6050	-22.48	20240607	3555	31.93	20240909	6050	-22.48	20240607	3555	31.93	20240909	3.59	N	100660	500	63 억	313036	N	N	N	N
41	20240924	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	35	2	0.92	1067340	277	1.42	3825	3860	3825	4970	2680	3825	3853.21	2.48	-138	3941	3882	3846	3787	3751	3865	3770	63	1145	500	2520	5	1	12600000	486	25.23	0.74	12	0.00	153.00	5214.00	6050	20240607	-36.20	3555	20240909	8.58	6050	-36.20	20240607	3555	8.58	20240909	6050	-36.20	20240607	3555	8.58	20240909	3.59	N	100660	500	63 억	313036	N	N	N	N
42	20240923	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3825	-60	5	-1.54	74701075	19459	53.58	3900	3905	3810	5050	2720	3885	3838.95	2.50	-1463	3985	3935	3880	3830	3775	3960	3855	63	1165	500	2560	5	1	12600000	482	25.00	0.73	12	0.15	153.00	5214.00	6050	20240607	-36.78	3555	20240909	7.59	6050	-36.78	20240607	3555	7.59	20240909	6050	-36.78	20240607	3555	7.59	20240909	3.59	N	100660	500	63 억	314500	N	N	N	N
43	20240923	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3835	-50	5	-1.29	60852985	15834	43.59	3900	3905	3815	5050	2720	3885	3843.18	2.50	-847	3985	3935	3880	3830	3775	3960	3855	63	1165	500	2560	5	1	12600000	483	25.07	0.74	12	0.13	153.00	5214.00	6050	20240607	-36.61	3555	20240909	7.88	6050	-36.61	20240607	3555	7.88	20240909	6050	-36.61	20240607	3555	7.88	20240909	3.59	N	100660	500	63 억	314500	N	N	N	N
44	20240923	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	-40	5	-1.03	45390790	11794	32.47	3900	3905	3815	5050	2720	3885	3848.63	2.50	-616	3985	3935	3880	3830	3775	3960	3855	63	1165	500	2560	5	1	12600000	484	25.13	0.74	12	0.09	153.00	5214.00	6050	20240607	-36.45	3555	20240909	8.16	6050	-36.45	20240607	3555	8.16	20240909	6050	-36.45	20240607	3555	8.16	20240909	3.59	N	100660	500	63 억	314500	N	N	N	N
45	20240923	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	-25	5	-0.64	39487170	10257	28.24	3900	3905	3815	5050	2720	3885	3849.78	2.50	-591	3985	3935	3880	3830	3775	3960	3855	63	1165	500	2560	5	1	12600000	486	25.23	0.74	12	0.08	153.00	5214.00	6050	20240607	-36.20	3555	20240909	8.58	6050	-36.20	20240607	3555	8.58	20240909	6050	-36.20	20240607	3555	8.58	20240909	3.59	N	100660	500	63 억	314500	N	N	N	N
46	20240923	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-15	5	-0.39	37446675	9728	26.78	3900	3905	3815	5050	2720	3885	3849.37	2.50	-811	3985	3935	3880	3830	3775	3960	3855	63	1165	500	2560	5	1	12600000	488	25.29	0.74	12	0.08	153.00	5214.00	6050	20240607	-36.03	3555	20240909	8.86	6050	-36.03	20240607	3555	8.86	20240909	6050	-36.03	20240607	3555	8.86	20240909	3.59	N	100660	500	63 억	314500	N	N	N	N
47	20240923	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-15	5	-0.39	31305055	8135	22.40	3900	3905	3815	5050	2720	3885	3848.19	2.50	-839	3985	3935	3880	3830	3775	3960	3855	63	1165	500	2560	5	1	12600000	488	25.29	0.74	12	0.06	153.00	5214.00	6050	20240607	-36.03	3555	20240909	8.86	6050	-36.03	20240607	3555	8.86	20240909	6050	-36.03	20240607	3555	8.86	20240909	3.59	N	100660	500	63 억	314500	N	N	N	N
48	20240923	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-15	5	-0.39	10638580	2758	7.59	3900	3905	3815	5050	2720	3885	3857.35	2.50	-1714	3985	3935	3880	3830	3775	3960	3855	63	1165	500	2560	5	1	12600000	488	25.29	0.74	12	0.02	153.00	5214.00	6050	20240607	-36.03	3555	20240909	8.86	6050	-36.03	20240607	3555	8.86	20240909	6050	-36.03	20240607	3555	8.86	20240909	3.59	N	100660	500	63 억	314500	N	N	N	N
49	20240923	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	-30	5	-0.77	3257820	840	2.31	3900	3900	3850	5050	2720	3885	3878.36	2.50	-764	3985	3935	3880	3830	3775	3960	3855	63	1165	500	2560	5	1	12600000	486	25.20	0.74	12	0.01	153.00	5214.00	6050	20240607	-36.28	3555	20240909	8.44	6050	-36.28	20240607	3555	8.44	20240909	6050	-36.28	20240607	3555	8.44	20240909	3.59	N	100660	500	63 억	314500	N	N	N	N
50	20240913	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	-10	5	-0.26	59988890	15586	73.79	3865	3885	3825	5010	2700	3855	3848.90	2.53	-2855	3915	3885	3825	3795	3735	3900	3810	63	1155	500	2540	5	1	12600000	484	25.13	0.74	12	0.12	153.00	5214.00	6050	20240607	-36.45	3555	20240909	8.16	6050	-36.45	20240607	3555	8.16	20240909	6050	-36.45	20240607	3555	8.16	20240909	3.64	N	100660	500	63 억	319329	N	N	N	N
51	20240913	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	0	3	0.00	51954015	13498	63.90	3865	3885	3825	5010	2700	3855	3849.02	2.53	-2757	3915	3885	3825	3795	3735	3900	3810	63	1155	500	2540	5	1	12600000	486	25.20	0.74	12	0.11	153.00	5214.00	6050	20240607	-36.28	3555	20240909	8.44	6050	-36.28	20240607	3555	8.44	20240909	6050	-36.28	20240607	3555	8.44	20240909	3.64	N	100660	500	63 억	319329	N	N	N	N
52	20240913	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3850	-5	5	-0.13	48312670	12556	59.44	3865	3865	3825	5010	2700	3855	3847.78	2.53	-2630	3915	3885	3825	3795	3735	3900	3810	63	1155	500	2540	5	1	12600000	485	25.16	0.74	12	0.10	153.00	5214.00	6050	20240607	-36.36	3555	20240909	8.30	6050	-36.36	20240607	3555	8.30	20240909	6050	-36.36	20240607	3555	8.30	20240909	3.64	N	100660	500	63 억	319329	N	N	N	N
53	20240913	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3850	-5	5	-0.13	44666180	11609	54.96	3865	3865	3825	5010	2700	3855	3847.55	2.53	-2523	3915	3885	3825	3795	3735	3900	3810	63	1155	500	2540	5	1	12600000	485	25.16	0.74	12	0.09	153.00	5214.00	6050	20240607	-36.36	3555	20240909	8.30	6050	-36.36	20240607	3555	8.30	20240909	6050	-36.36	20240607	3555	8.30	20240909	3.64	N	100660	500	63 억	319329	N	N	N	N
54	20240913	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3850	-5	5	-0.13	40208840	10451	49.48	3865	3865	3825	5010	2700	3855	3847.37	2.53	-1490	3915	3885	3825	3795	3735	3900	3810	63	1155	500	2540	5	1	12600000	485	25.16	0.74	12	0.08	153.00	5214.00	6050	20240607	-36.36	3555	20240909	8.30	6050	-36.36	20240607	3555	8.30	20240909	6050	-36.36	20240607	3555	8.30	20240909	3.64	N	100660	500	63 억	319329	N	N	N	N
55	20240913	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	5	2	0.13	35046345	9110	43.13	3865	3865	3825	5010	2700	3855	3847.02	2.53	-742	3915	3885	3825	3795	3735	3900	3810	63	1155	500	2540	5	1	12600000	486	25.23	0.74	12	0.07	153.00	5214.00	6050	20240607	-36.20	3555	20240909	8.58	6050	-36.20	20240607	3555	8.58	20240909	6050	-36.20	20240607	3555	8.58	20240909	3.64	N	100660	500	63 억	319329	N	N	N	N
56	20240913	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	10	2	0.26	30505155	7929	37.54	3865	3865	3825	5010	2700	3855	3847.29	2.53	-699	3915	3885	3825	3795	3735	3900	3810	63	1155	500	2540	5	1	12600000	487	25.26	0.74	12	0.06	153.00	5214.00	6050	20240607	-36.12	3555	20240909	8.72	6050	-36.12	20240607	3555	8.72	20240909	6050	-36.12	20240607	3555	8.72	20240909	3.64	N	100660	500	63 억	319329	N	N	N	N
57	20240913	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3830	-25	5	-0.65	9381470	2428	11.49	3865	3865	3830	5010	2700	3855	3863.87	2.53	-446	3915	3885	3825	3795	3735	3900	3810	63	1155	500	2540	5	1	12600000	483	25.03	0.73	12	0.02	153.00	5214.00	6050	20240607	-36.69	3555	20240909	7.74	6050	-36.69	20240607	3555	7.74	20240909	6050	-36.69	20240607	3555	7.74	20240909	3.64	N	100660	500	63 억	319329	N	N	N	N
58	20240912	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	95	2	2.53	80045660	21001	50.90	3765	3855	3765	4885	2635	3760	3811.45	2.48	6474	3916	3837	3741	3662	3566	3877	3702	63	1125	500	2480	5	1	12600000	486	25.20	0.74	12	0.17	153.00	5214.00	6050	20240607	-36.28	3555	20240909	8.44	6050	-36.28	20240607	3555	8.44	20240909	6050	-36.28	20240607	3555	8.44	20240909	3.53	N	100660	500	63 억	312855	N	N	N	N
59	20240912	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3840	80	2	2.13	75311265	19768	47.91	3765	3855	3765	4885	2635	3760	3809.76	2.48	5905	3916	3837	3741	3662	3566	3877	3702	63	1125	500	2480	5	1	12600000	484	25.10	0.74	12	0.16	153.00	5214.00	6050	20240607	-36.53	3555	20240909	8.02	6050	-36.53	20240607	3555	8.02	20240909	6050	-36.53	20240607	3555	8.02	20240909	3.53	N	100660	500	63 억	312855	N	N	N	N
60	20240912	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3840	80	2	2.13	74589015	19579	47.46	3765	3855	3765	4885	2635	3760	3809.64	2.48	5722	3916	3837	3741	3662	3566	3877	3702	63	1125	500	2480	5	1	12600000	484	25.10	0.74	12	0.16	153.00	5214.00	6050	20240607	-36.53	3555	20240909	8.02	6050	-36.53	20240607	3555	8.02	20240909	6050	-36.53	20240607	3555	8.02	20240909	3.53	N	100660	500	63 억	312855	N	N	N	N
61	20240912	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	95	2	2.53	70651685	18547	44.95	3765	3855	3765	4885	2635	3760	3809.33	2.48	5472	3916	3837	3741	3662	3566	3877	3702	63	1125	500	2480	5	1	12600000	486	25.20	0.74	12	0.15	153.00	5214.00	6050	20240607	-36.28	3555	20240909	8.44	6050	-36.28	20240607	3555	8.44	20240909	6050	-36.28	20240607	3555	8.44	20240909	3.53	N	100660	500	63 억	312855	N	N	N	N
62	20240912	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	45	2	1.20	63272405	16624	40.29	3765	3840	3765	4885	2635	3760	3806.09	2.48	5311	3916	3837	3741	3662	3566	3877	3702	63	1125	500	2480	5	1	12600000	479	24.87	0.73	12	0.13	153.00	5214.00	6050	20240607	-37.11	3555	20240909	7.03	6050	-37.11	20240607	3555	7.03	20240909	6050	-37.11	20240607	3555	7.03	20240909	3.53	N	100660	500	63 억	312855	N	N	N	N
63	20240912	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3825	65	2	1.73	44433900	11696	28.35	3765	3830	3765	4885	2635	3760	3799.07	2.48	4536	3916	3837	3741	3662	3566	3877	3702	63	1125	500	2480	5	1	12600000	482	25.00	0.73	12	0.09	153.00	5214.00	6050	20240607	-36.78	3555	20240909	7.59	6050	-36.78	20240607	3555	7.59	20240909	6050	-36.78	20240607	3555	7.59	20240909	3.53	N	100660	500	63 억	312855	N	N	N	N
64	20240912	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	60	2	1.60	24883495	6550	15.88	3765	3825	3765	4885	2635	3760	3799.01	2.48	2272	3916	3837	3741	3662	3566	3877	3702	63	1125	500	2480	5	1	12600000	481	24.97	0.73	12	0.05	153.00	5214.00	6050	20240607	-36.86	3555	20240909	7.45	6050	-36.86	20240607	3555	7.45	20240909	6050	-36.86	20240607	3555	7.45	20240909	3.53	N	100660	500	63 억	312855	N	N	N	N
65	20240912	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	5	2	0.13	4694780	1243	3.01	3765	3820	3765	4885	2635	3760	3776.98	2.48	-281	3916	3837	3741	3662	3566	3877	3702	63	1125	500	2480	5	1	12600000	474	24.61	0.72	12	0.01	153.00	5214.00	6050	20240607	-37.77	3555	20240909	5.91	6050	-37.77	20240607	3555	5.91	20240909	6050	-37.77	20240607	3555	5.91	20240909	3.53	N	100660	500	63 억	312855	N	N	N	N
66	20240911	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	20	2	0.53	153431830	41222	80.19	3720	3820	3645	4860	2620	3740	3722.09	2.46	2259	3886	3812	3766	3692	3646	3850	3730	63	1120	500	2460	5	1	12600000	474	24.58	0.72	12	0.33	153.00	5214.00	6050	20240607	-37.85	3555	20240909	5.77	6050	-37.85	20240607	3555	5.77	20240909	6050	-37.85	20240607	3555	5.77	20240909	3.64	N	100660	500	63 억	310587	N	N	N	N
67	20240911	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-60	5	-1.60	139270595	37398	72.75	3720	3820	3645	4860	2620	3740	3724.01	2.46	1123	3886	3812	3766	3692	3646	3850	3730	63	1120	500	2460	5	1	12600000	464	24.05	0.71	12	0.30	153.00	5214.00	6050	20240607	-39.17	3555	20240909	3.52	6050	-39.17	20240607	3555	3.52	20240909	6050	-39.17	20240607	3555	3.52	20240909	3.64	N	100660	500	63 억	310587	N	N	N	N
68	20240911	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	-55	5	-1.47	121411555	32533	63.29	3720	3820	3685	4860	2620	3740	3731.95	2.46	3757	3886	3812	3766	3692	3646	3850	3730	63	1120	500	2460	5	1	12600000	464	24.08	0.71	12	0.26	153.00	5214.00	6050	20240607	-39.09	3555	20240909	3.66	6050	-39.09	20240607	3555	3.66	20240909	6050	-39.09	20240607	3555	3.66	20240909	3.64	N	100660	500	63 억	310587	N	N	N	N
69	20240911	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-5	5	-0.13	97894595	26168	50.91	3720	3820	3685	4860	2620	3740	3741.00	2.46	3105	3886	3812	3766	3692	3646	3850	3730	63	1120	500	2460	5	1	12600000	471	24.41	0.72	12	0.21	153.00	5214.00	6050	20240607	-38.26	3555	20240909	5.06	6050	-38.26	20240607	3555	5.06	20240909	6050	-38.26	20240607	3555	5.06	20240909	3.64	N	100660	500	63 억	310587	N	N	N	N
70	20240911	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	45	2	1.20	61858130	16443	31.99	3720	3820	3700	4860	2620	3740	3761.97	2.46	-286	3886	3812	3766	3692	3646	3850	3730	63	1120	500	2460	5	1	12600000	477	24.74	0.73	12	0.13	153.00	5214.00	6050	20240607	-37.44	3555	20240909	6.47	6050	-37.44	20240607	3555	6.47	20240909	6050	-37.44	20240607	3555	6.47	20240909	3.64	N	100660	500	63 억	310587	N	N	N	N
71	20240911	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3715	-25	5	-0.67	57482185	15278	29.72	3720	3820	3700	4860	2620	3740	3762.42	2.46	-75	3886	3812	3766	3692	3646	3850	3730	63	1120	500	2460	5	1	12600000	468	24.28	0.71	12	0.12	153.00	5214.00	6050	20240607	-38.60	3555	20240909	4.50	6050	-38.60	20240607	3555	4.50	20240909	6050	-38.60	20240607	3555	4.50	20240909	3.64	N	100660	500	63 억	310587	N	N	N	N
72	20240911	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	50	2	1.34	40235765	10662	20.74	3720	3820	3720	4860	2620	3740	3773.75	2.46	2027	3886	3812	3766	3692	3646	3850	3730	63	1120	500	2460	5	1	12600000	478	24.77	0.73	12	0.08	153.00	5214.00	6050	20240607	-37.36	3555	20240909	6.61	6050	-37.36	20240607	3555	6.61	20240909	6050	-37.36	20240607	3555	6.61	20240909	3.64	N	100660	500	63 억	310587	N	N	N	N
73	20240911	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	40	2	1.07	7271840	1952	3.80	3720	3780	3720	4860	2620	3740	3725.33	2.46	-227	3886	3812	3766	3692	3646	3850	3730	63	1120	500	2460	5	1	12600000	476	24.71	0.72	12	0.02	153.00	5214.00	6050	20240607	-37.52	3555	20240909	6.33	6050	-37.52	20240607	3555	6.33	20240909	6050	-37.52	20240607	3555	6.33	20240909	3.64	N	100660	500	63 억	310587	N	N	N	N
74	20240910	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-50	5	-1.32	187885830	49812	78.94	3730	3840	3720	4925	2655	3790	3771.93	2.48	-2373	3986	3887	3721	3622	3456	3937	3672	63	1135	500	2500	5	1	12600000	471	24.44	0.72	12	0.40	153.00	5214.00	6050	20240607	-38.18	3555	20240909	5.20	6050	-38.18	20240607	3555	5.20	20240909	6050	-38.18	20240607	3555	5.20	20240909	3.84	N	100660	500	63 억	312917	N	N	N	N
75	20240910	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-60	5	-1.58	181812140	48187	76.36	3730	3840	3720	4925	2655	3790	3772.95	2.48	-1861	3986	3887	3721	3622	3456	3937	3672	63	1135	500	2500	5	1	12600000	470	24.38	0.72	12	0.38	153.00	5214.00	6050	20240607	-38.35	3555	20240909	4.92	6050	-38.35	20240607	3555	4.92	20240909	6050	-38.35	20240607	3555	4.92	20240909	3.84	N	100660	500	63 억	312917	N	N	N	N
76	20240910	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-55	5	-1.45	174268435	46167	73.16	3730	3840	3720	4925	2655	3790	3774.64	2.48	-1405	3986	3887	3721	3622	3456	3937	3672	63	1135	500	2500	5	1	12600000	471	24.41	0.72	12	0.37	153.00	5214.00	6050	20240607	-38.26	3555	20240909	5.06	6050	-38.26	20240607	3555	5.06	20240909	6050	-38.26	20240607	3555	5.06	20240909	3.84	N	100660	500	63 억	312917	N	N	N	N
77	20240910	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	20	2	0.53	144662925	38273	60.65	3730	3840	3730	4925	2655	3790	3779.68	2.48	1759	3986	3887	3721	3622	3456	3937	3672	63	1135	500	2500	5	1	12600000	480	24.90	0.73	12	0.30	153.00	5214.00	6050	20240607	-37.02	3555	20240909	7.17	6050	-37.02	20240607	3555	7.17	20240909	6050	-37.02	20240607	3555	7.17	20240909	3.84	N	100660	500	63 억	312917	N	N	N	N
78	20240910	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	-10	5	-0.26	132920115	35157	55.72	3730	3840	3730	4925	2655	3790	3780.68	2.48	2723	3986	3887	3721	3622	3456	3937	3672	63	1135	500	2500	5	1	12600000	476	24.71	0.72	12	0.28	153.00	5214.00	6050	20240607	-37.52	3555	20240909	6.33	6050	-37.52	20240607	3555	6.33	20240909	6050	-37.52	20240607	3555	6.33	20240909	3.84	N	100660	500	63 억	312917	N	N	N	N
79	20240910	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-50	5	-1.32	127155210	33623	53.28	3730	3840	3730	4925	2655	3790	3781.72	2.48	2820	3986	3887	3721	3622	3456	3937	3672	63	1135	500	2500	5	1	12600000	471	24.44	0.72	12	0.27	153.00	5214.00	6050	20240607	-38.18	3555	20240909	5.20	6050	-38.18	20240607	3555	5.20	20240909	6050	-38.18	20240607	3555	5.20	20240909	3.84	N	100660	500	63 억	312917	N	N	N	N
80	20240910	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	30	2	0.79	55428490	14690	23.28	3730	3840	3730	4925	2655	3790	3772.86	2.48	-1192	3986	3887	3721	3622	3456	3937	3672	63	1135	500	2500	5	1	12600000	481	24.97	0.73	12	0.12	153.00	5214.00	6050	20240607	-36.86	3555	20240909	7.45	6050	-36.86	20240607	3555	7.45	20240909	6050	-36.86	20240607	3555	7.45	20240909	3.84	N	100660	500	63 억	312917	N	N	N	N
81	20240910	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	10	2	0.26	31405905	8355	13.24	3730	3830	3730	4925	2655	3790	3757.78	2.48	1073	3986	3887	3721	3622	3456	3937	3672	63	1135	500	2500	5	1	12600000	479	24.84	0.73	12	0.07	153.00	5214.00	6050	20240607	-37.19	3555	20240909	6.89	6050	-37.19	20240607	3555	6.89	20240909	6050	-37.19	20240607	3555	6.89	20240909	3.84	N	100660	500	63 억	312917	N	N	N	N
82	20240909	160643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3790	60	2	1.61	231528440	62938	125.86	3580	3820	3555	4845	2615	3730	3678.63	2.38	12031	3916	3822	3756	3662	3596	3790	3630	63	1115	500	2460	5	1	12600000	478	24.77	0.73	12	0.50	153.00	5214.00	6050	20240607	-37.36	3555	20240909	6.61	6050	-37.36	20240607	3555	6.61	20240909	6050	-37.36	20240607	3555	6.61	20240909	4.00	N	100660	500	63 억	299942	N	N	N	N
83	20240909	150648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3805	75	2	2.01	226169710	61523	123.03	3580	3820	3555	4845	2615	3730	3676.18	2.38	12147	3916	3822	3756	3662	3596	3790	3630	63	1115	500	2460	5	1	12600000	479	24.87	0.73	12	0.49	153.00	5214.00	6050	20240607	-37.11	3555	20240909	7.03	6050	-37.11	20240607	3555	7.03	20240909	6050	-37.11	20240607	3555	7.03	20240909	4.00	N	100660	500	63 억	299942	N	N	N	N
84	20240909	140651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3780	50	2	1.34	203379860	55514	111.01	3580	3780	3555	4845	2615	3730	3663.58	2.38	13741	3916	3822	3756	3662	3596	3790	3630	63	1115	500	2460	5	1	12600000	476	24.71	0.72	12	0.44	153.00	5214.00	6050	20240607	-37.52	3555	20240909	6.33	6050	-37.52	20240607	3555	6.33	20240909	6050	-37.52	20240607	3555	6.33	20240909	4.00	N	100660	500	63 억	299942	N	N	N	N
85	20240909	130648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3730	0	3	0.00	181063155	49560	99.11	3580	3745	3555	4845	2615	3730	3653.41	2.38	9568	3916	3822	3756	3662	3596	3790	3630	63	1115	500	2460	5	1	12600000	470	24.38	0.72	12	0.39	153.00	5214.00	6050	20240607	-38.35	3555	20240909	4.92	6050	-38.35	20240607	3555	4.92	20240909	6050	-38.35	20240607	3555	4.92	20240909	4.00	N	100660	500	63 억	299942	N	N	N	N
86	20240909	120645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3730	0	3	0.00	155569295	42722	85.43	3580	3740	3555	4845	2615	3730	3641.43	2.38	5990	3916	3822	3756	3662	3596	3790	3630	63	1115	500	2460	5	1	12600000	470	24.38	0.72	12	0.34	153.00	5214.00	6050	20240607	-38.35	3555	20240909	4.92	6050	-38.35	20240607	3555	4.92	20240909	6050	-38.35	20240607	3555	4.92	20240909	4.00	N	100660	500	63 억	299942	N	N	N	N
87	20240909	110646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3675	-55	5	-1.47	126126610	34808	69.61	3580	3720	3555	4845	2615	3730	3623.49	2.38	4509	3916	3822	3756	3662	3596	3790	3630	63	1115	500	2460	5	1	12600000	463	24.02	0.70	12	0.28	153.00	5214.00	6050	20240607	-39.26	3555	20240909	3.38	6050	-39.26	20240607	3555	3.38	20240909	6050	-39.26	20240607	3555	3.38	20240909	4.00	N	100660	500	63 억	299942	N	N	N	N
88	20240909	100650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3700	-30	5	-0.80	112700240	31132	62.26	3580	3720	3555	4845	2615	3730	3620.08	2.38	4093	3916	3822	3756	3662	3596	3790	3630	63	1115	500	2460	5	1	12600000	466	24.18	0.71	12	0.25	153.00	5214.00	6050	20240607	-38.84	3555	20240909	4.08	6050	-38.84	20240607	3555	4.08	20240909	6050	-38.84	20240607	3555	4.08	20240909	4.00	N	100660	500	63 억	299942	N	N	N	N
89	20240909	090643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3620	-110	5	-2.95	73757430	20583	41.16	3580	3635	3555	4845	2615	3730	3583.41	2.38	3494	3916	3822	3756	3662	3596	3790	3630	63	1115	500	2460	5	1	12600000	456	23.66	0.69	12	0.16	153.00	5214.00	6050	20240607	-40.17	3555	20240909	1.83	6050	-40.17	20240607	3555	1.83	20240909	6050	-40.17	20240607	3555	1.83	20240909	4.00	N	100660	500	63 억	299942	N	N	N	N
90	20240906	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-130	5	-3.37	185954605	49614	69.63	3810	3850	3690	5010	2705	3860	3747.68	2.34	4402	4073	3966	3883	3776	3693	3925	3735	63	1150	500	2540	5	1	12600000	470	24.38	0.72	12	0.39	153.00	5214.00	6050	20240607	-38.35	3560	20240805	4.78	6050	-38.35	20240607	3560	4.78	20240805	6050	-38.35	20240607	3560	4.78	20240805	4.02	N	100660	500	63 억	295317	N	N	N	N
91	20240906	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-125	5	-3.24	168176855	44854	62.95	3810	3850	3690	5010	2705	3860	3749.04	2.34	4065	4073	3966	3883	3776	3693	3925	3735	63	1150	500	2540	5	1	12600000	471	24.41	0.72	12	0.36	153.00	5214.00	6050	20240607	-38.26	3560	20240805	4.92	6050	-38.26	20240607	3560	4.92	20240805	6050	-38.26	20240607	3560	4.92	20240805	4.02	N	100660	500	63 억	295317	N	N	N	N
92	20240906	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-100	5	-2.59	145640960	38828	54.49	3810	3850	3690	5010	2705	3860	3750.48	2.34	3220	4073	3966	3883	3776	3693	3925	3735	63	1150	500	2540	5	1	12600000	474	24.58	0.72	12	0.31	153.00	5214.00	6050	20240607	-37.85	3560	20240805	5.62	6050	-37.85	20240607	3560	5.62	20240805	6050	-37.85	20240607	3560	5.62	20240805	4.02	N	100660	500	63 억	295317	N	N	N	N
93	20240906	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	-135	5	-3.50	125274660	33361	46.82	3810	3850	3690	5010	2705	3860	3754.63	2.34	2741	4073	3966	3883	3776	3693	3925	3735	63	1150	500	2540	5	1	12600000	469	24.35	0.71	12	0.26	153.00	5214.00	6050	20240607	-38.43	3560	20240805	4.63	6050	-38.43	20240607	3560	4.63	20240805	6050	-38.43	20240607	3560	4.63	20240805	4.02	N	100660	500	63 억	295317	N	N	N	N
94	20240906	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-125	5	-3.24	118224605	31471	44.17	3810	3850	3690	5010	2705	3860	3756.10	2.34	2465	4073	3966	3883	3776	3693	3925	3735	63	1150	500	2540	5	1	12600000	471	24.41	0.72	12	0.25	153.00	5214.00	6050	20240607	-38.26	3560	20240805	4.92	6050	-38.26	20240607	3560	4.92	20240805	6050	-38.26	20240607	3560	4.92	20240805	4.02	N	100660	500	63 억	295317	N	N	N	N
95	20240906	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	-105	5	-2.72	91780230	24396	34.24	3810	3850	3690	5010	2705	3860	3761.47	2.34	2989	4073	3966	3883	3776	3693	3925	3735	63	1150	500	2540	5	1	12600000	473	24.54	0.72	12	0.19	153.00	5214.00	6050	20240607	-37.93	3560	20240805	5.48	6050	-37.93	20240607	3560	5.48	20240805	6050	-37.93	20240607	3560	5.48	20240805	4.02	N	100660	500	63 억	295317	N	N	N	N
96	20240906	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-130	5	-3.37	61267875	16185	22.72	3810	3850	3730	5010	2705	3860	3784.74	2.34	1692	4073	3966	3883	3776	3693	3925	3735	63	1150	500	2540	5	1	12600000	470	24.38	0.72	12	0.13	153.00	5214.00	6050	20240607	-38.35	3560	20240805	4.78	6050	-38.35	20240607	3560	4.78	20240805	6050	-38.35	20240607	3560	4.78	20240805	4.02	N	100660	500	63 억	295317	N	N	N	N
97	20240906	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	-15	5	-0.39	13481260	3529	4.95	3810	3845	3810	5010	2705	3860	3818.28	2.34	831	4073	3966	3883	3776	3693	3925	3735	63	1150	500	2540	5	1	12600000	484	25.13	0.74	12	0.03	153.00	5214.00	6050	20240607	-36.45	3560	20240805	8.01	6050	-36.45	20240607	3560	8.01	20240805	6050	-36.45	20240607	3560	8.01	20240805	4.02	N	100660	500	63 억	295317	N	N	N	N
98	20240905	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	-75	5	-1.91	268945690	69633	72.16	3980	3990	3800	5110	2755	3935	3862.35	2.39	-5377	4155	4045	3975	3865	3795	4010	3830	63	1175	500	2590	5	1	12600000	486	25.23	0.74	12	0.55	153.00	5214.00	6050	20240607	-36.20	3560	20240805	8.43	6050	-36.20	20240607	3560	8.43	20240805	6050	-36.20	20240607	3560	8.43	20240805	4.00	N	100660	500	63 억	300693	N	N	N	N
99	20240905	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	-70	5	-1.78	255817090	66233	68.63	3980	3990	3800	5110	2755	3935	3862.38	2.39	-5373	4155	4045	3975	3865	3795	4010	3830	63	1175	500	2590	5	1	12600000	487	25.26	0.74	12	0.53	153.00	5214.00	6050	20240607	-36.12	3560	20240805	8.57	6050	-36.12	20240607	3560	8.57	20240805	6050	-36.12	20240607	3560	8.57	20240805	4.00	N	100660	500	63 억	300693	N	N	N	N
100	20240905	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	-125	5	-3.18	224119755	57991	60.09	3980	3990	3800	5110	2755	3935	3864.73	2.39	-6463	4155	4045	3975	3865	3795	4010	3830	63	1175	500	2590	5	1	12600000	480	24.90	0.73	12	0.46	153.00	5214.00	6050	20240607	-37.02	3560	20240805	7.02	6050	-37.02	20240607	3560	7.02	20240805	6050	-37.02	20240607	3560	7.02	20240805	4.00	N	100660	500	63 억	300693	N	N	N	N
101	20240905	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3815	-120	5	-3.05	199119770	51445	53.31	3980	3990	3800	5110	2755	3935	3870.54	2.39	-5627	4155	4045	3975	3865	3795	4010	3830	63	1175	500	2590	5	1	12600000	481	24.93	0.73	12	0.41	153.00	5214.00	6050	20240607	-36.94	3560	20240805	7.16	6050	-36.94	20240607	3560	7.16	20240805	6050	-36.94	20240607	3560	7.16	20240805	4.00	N	100660	500	63 억	300693	N	N	N	N
102	20240905	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	-40	5	-1.02	113562770	29090	30.14	3980	3990	3845	5110	2755	3935	3903.84	2.39	-4466	4155	4045	3975	3865	3795	4010	3830	63	1175	500	2590	5	1	12600000	491	25.46	0.75	12	0.23	153.00	5214.00	6050	20240607	-35.62	3560	20240805	9.41	6050	-35.62	20240607	3560	9.41	20240805	6050	-35.62	20240607	3560	9.41	20240805	4.00	N	100660	500	63 억	300693	N	N	N	N
103	20240905	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	-80	5	-2.03	66808175	17001	17.62	3980	3990	3855	5110	2755	3935	3929.66	2.39	-4357	4155	4045	3975	3865	3795	4010	3830	63	1175	500	2590	5	1	12600000	486	25.20	0.74	12	0.13	153.00	5214.00	6050	20240607	-36.28	3560	20240805	8.29	6050	-36.28	20240607	3560	8.29	20240805	6050	-36.28	20240607	3560	8.29	20240805	4.00	N	100660	500	63 억	300693	N	N	N	N
104	20240905	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	35	2	0.89	18833110	4743	4.91	3980	3990	3950	5110	2755	3935	3970.72	2.39	-510	4155	4045	3975	3865	3795	4010	3830	63	1175	500	2590	5	1	12600000	500	25.95	0.76	12	0.04	153.00	5214.00	6050	20240607	-34.38	3560	20240805	11.52	6050	-34.38	20240607	3560	11.52	20240805	6050	-34.38	20240607	3560	11.52	20240805	4.00	N	100660	500	63 억	300693	N	N	N	N
105	20240905	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3955	20	2	0.51	1897875	477	0.49	3980	3980	3950	5110	2755	3935	3978.77	2.39	-45	4155	4045	3975	3865	3795	4010	3830	63	1175	500	2590	5	1	12600000	498	25.85	0.76	12	0.00	153.00	5214.00	6050	20240607	-34.63	3560	20240805	11.10	6050	-34.63	20240607	3560	11.10	20240805	6050	-34.63	20240607	3560	11.10	20240805	4.00	N	100660	500	63 억	300693	N	N	N	N
106	20240904	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3935	-165	5	-4.02	378706645	96166	293.14	3995	4085	3905	5330	2870	4100	3938.04	2.58	-24084	4143	4121	4098	4076	4053	4110	4065	63	1230	500	2700	5	1	12600000	496	25.72	0.75	12	0.76	153.00	5214.00	6050	20240607	-34.96	3560	20240805	10.53	6050	-34.96	20240607	3560	10.53	20240805	6050	-34.96	20240607	3560	10.53	20240805	3.98	N	100660	500	63 억	324500	N	N	N	N
107	20240904	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	-170	5	-4.15	356963530	90619	276.24	3995	4085	3905	5330	2870	4100	3939.16	2.58	-23308	4143	4121	4098	4076	4053	4110	4065	63	1230	500	2700	5	1	12600000	495	25.69	0.75	12	0.72	153.00	5214.00	6050	20240607	-35.04	3560	20240805	10.39	6050	-35.04	20240607	3560	10.39	20240805	6050	-35.04	20240607	3560	10.39	20240805	3.98	N	100660	500	63 억	324500	N	N	N	N
108	20240904	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-190	5	-4.63	322437545	81816	249.40	3995	4085	3905	5330	2870	4100	3941.00	2.58	-21867	4143	4121	4098	4076	4053	4110	4065	63	1230	500	2700	5	1	12600000	493	25.56	0.75	12	0.65	153.00	5214.00	6050	20240607	-35.37	3560	20240805	9.83	6050	-35.37	20240607	3560	9.83	20240805	6050	-35.37	20240607	3560	9.83	20240805	3.98	N	100660	500	63 억	324500	N	N	N	N
109	20240904	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	-170	5	-4.15	276397820	70071	213.60	3995	4085	3915	5330	2870	4100	3944.53	2.58	-21540	4143	4121	4098	4076	4053	4110	4065	63	1230	500	2700	5	1	12600000	495	25.69	0.75	12	0.56	153.00	5214.00	6050	20240607	-35.04	3560	20240805	10.39	6050	-35.04	20240607	3560	10.39	20240805	6050	-35.04	20240607	3560	10.39	20240805	3.98	N	100660	500	63 억	324500	N	N	N	N
110	20240904	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	-160	5	-3.90	189940820	48058	146.50	3995	4085	3915	5330	2870	4100	3952.31	2.58	-20445	4143	4121	4098	4076	4053	4110	4065	63	1230	500	2700	5	1	12600000	496	25.75	0.76	12	0.38	153.00	5214.00	6050	20240607	-34.88	3560	20240805	10.67	6050	-34.88	20240607	3560	10.67	20240805	6050	-34.88	20240607	3560	10.67	20240805	3.98	N	100660	500	63 억	324500	N	N	N	N
111	20240904	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-140	5	-3.41	133334865	33700	102.73	3995	4085	3915	5330	2870	4100	3956.50	2.58	-8499	4143	4121	4098	4076	4053	4110	4065	63	1230	500	2700	5	1	12600000	499	25.88	0.76	12	0.27	153.00	5214.00	6050	20240607	-34.55	3560	20240805	11.24	6050	-34.55	20240607	3560	11.24	20240805	6050	-34.55	20240607	3560	11.24	20240805	3.98	N	100660	500	63 억	324500	N	N	N	N
112	20240904	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-140	5	-3.41	106135290	26815	81.74	3995	4085	3915	5330	2870	4100	3958.02	2.58	-7398	4143	4121	4098	4076	4053	4110	4065	63	1230	500	2700	5	1	12600000	499	25.88	0.76	12	0.21	153.00	5214.00	6050	20240607	-34.55	3560	20240805	11.24	6050	-34.55	20240607	3560	11.24	20240805	6050	-34.55	20240607	3560	11.24	20240805	3.98	N	100660	500	63 억	324500	N	N	N	N
113	20240904	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3975	-125	5	-3.05	24221815	6128	18.68	3995	4085	3915	5330	2870	4100	3952.50	2.58	2778	4143	4121	4098	4076	4053	4110	4065	63	1230	500	2700	5	1	12600000	501	25.98	0.76	12	0.05	153.00	5214.00	6050	20240607	-34.30	3560	20240805	11.66	6050	-34.30	20240607	3560	11.66	20240805	6050	-34.30	20240607	3560	11.66	20240805	3.98	N	100660	500	63 억	324500	N	N	N	N
114	20240903	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	25	2	0.61	133750745	32688	155.05	4110	4120	4075	5290	2855	4075	4091.72	2.58	-2125	4181	4127	4091	4037	4001	4110	4020	63	1215	500	2680	5	1	12600000	517	26.80	0.79	12	0.26	153.00	5214.00	6050	20240607	-32.23	3560	20240805	15.17	6050	-32.23	20240607	3560	15.17	20240805	6050	-32.23	20240607	3560	15.17	20240805	3.99	N	100660	500	63 억	324722	N	N	N	N
115	20240903	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	10	2	0.25	130730370	31950	151.55	4110	4120	4075	5290	2855	4075	4091.72	2.58	-2097	4181	4127	4091	4037	4001	4110	4020	63	1215	500	2680	5	1	12600000	515	26.70	0.78	12	0.25	153.00	5214.00	6050	20240607	-32.48	3560	20240805	14.75	6050	-32.48	20240607	3560	14.75	20240805	6050	-32.48	20240607	3560	14.75	20240805	3.99	N	100660	500	63 억	324722	N	N	N	N
116	20240903	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	10	2	0.25	111387050	27223	129.13	4110	4120	4075	5290	2855	4075	4091.65	2.58	635	4181	4127	4091	4037	4001	4110	4020	63	1215	500	2680	5	1	12600000	515	26.70	0.78	12	0.22	153.00	5214.00	6050	20240607	-32.48	3560	20240805	14.75	6050	-32.48	20240607	3560	14.75	20240805	6050	-32.48	20240607	3560	14.75	20240805	3.99	N	100660	500	63 억	324722	N	N	N	N
117	20240903	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	15	2	0.37	100280250	24507	116.25	4110	4120	4075	5290	2855	4075	4091.90	2.58	2171	4181	4127	4091	4037	4001	4110	4020	63	1215	500	2680	5	1	12600000	515	26.73	0.78	12	0.19	153.00	5214.00	6050	20240607	-32.40	3560	20240805	14.89	6050	-32.40	20240607	3560	14.89	20240805	6050	-32.40	20240607	3560	14.89	20240805	3.99	N	100660	500	63 억	324722	N	N	N	N
118	20240903	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	20	2	0.49	95009085	23219	110.14	4110	4120	4075	5290	2855	4075	4091.87	2.58	2750	4181	4127	4091	4037	4001	4110	4020	63	1215	500	2680	5	1	12600000	516	26.76	0.79	12	0.18	153.00	5214.00	6050	20240607	-32.31	3560	20240805	15.03	6050	-32.31	20240607	3560	15.03	20240805	6050	-32.31	20240607	3560	15.03	20240805	3.99	N	100660	500	63 억	324722	N	N	N	N
119	20240903	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	40	2	0.98	78916740	19293	91.51	4110	4115	4075	5290	2855	4075	4090.43	2.58	2259	4181	4127	4091	4037	4001	4110	4020	63	1215	500	2680	5	1	12600000	518	26.90	0.79	12	0.15	153.00	5214.00	6050	20240607	-31.98	3560	20240805	15.59	6050	-31.98	20240607	3560	15.59	20240805	6050	-31.98	20240607	3560	15.59	20240805	3.99	N	100660	500	63 억	324722	N	N	N	N
120	20240903	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	25	2	0.61	32194245	7863	37.30	4110	4115	4080	5290	2855	4075	4094.40	2.58	431	4181	4127	4091	4037	4001	4110	4020	63	1215	500	2680	5	1	12600000	517	26.80	0.79	12	0.06	153.00	5214.00	6050	20240607	-32.23	3560	20240805	15.17	6050	-32.23	20240607	3560	15.17	20240805	6050	-32.23	20240607	3560	15.17	20240805	3.99	N	100660	500	63 억	324722	N	N	N	N
121	20240903	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	40	2	0.98	8934155	2182	10.35	4110	4115	4085	5290	2855	4075	4094.48	2.58	1040	4181	4127	4091	4037	4001	4110	4020	63	1215	500	2680	5	1	12600000	518	26.90	0.79	12	0.02	153.00	5214.00	6050	20240607	-31.98	3560	20240805	15.59	6050	-31.98	20240607	3560	15.59	20240805	6050	-31.98	20240607	3560	15.59	20240805	3.99	N	100660	500	63 억	324722	N	N	N	N
122	20240902	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	-10	5	-0.24	85993335	21027	84.97	4085	4145	4055	5310	2860	4085	4089.66	2.59	-2670	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2690	5	1	12600000	513	26.63	0.78	12	0.17	153.00	5214.00	6050	20240607	-32.64	3560	20240805	14.47	6050	-32.64	20240607	3560	14.47	20240805	6050	-32.64	20240607	3560	14.47	20240805	3.97	N	100660	500	63 억	325934	N	N	N	N
123	20240902	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	10	2	0.24	79129980	19344	78.17	4085	4145	4055	5310	2860	4085	4090.67	2.59	-2563	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2690	5	1	12600000	516	26.76	0.79	12	0.15	153.00	5214.00	6050	20240607	-32.31	3560	20240805	15.03	6050	-32.31	20240607	3560	15.03	20240805	6050	-32.31	20240607	3560	15.03	20240805	3.97	N	100660	500	63 억	325934	N	N	N	N
124	20240902	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	35	2	0.86	62562715	15301	61.83	4085	4145	4055	5310	2860	4085	4088.80	2.59	-2939	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2690	5	1	12600000	519	26.93	0.79	12	0.12	153.00	5214.00	6050	20240607	-31.90	3560	20240805	15.73	6050	-31.90	20240607	3560	15.73	20240805	6050	-31.90	20240607	3560	15.73	20240805	3.97	N	100660	500	63 억	325934	N	N	N	N
125	20240902	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	20	2	0.49	51453265	12600	50.92	4085	4145	4055	5310	2860	4085	4083.59	2.59	-1338	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2690	5	1	12600000	517	26.83	0.79	12	0.10	153.00	5214.00	6050	20240607	-32.15	3560	20240805	15.31	6050	-32.15	20240607	3560	15.31	20240805	6050	-32.15	20240607	3560	15.31	20240805	3.97	N	100660	500	63 억	325934	N	N	N	N
126	20240902	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	10	2	0.24	48661820	11919	48.17	4085	4145	4055	5310	2860	4085	4082.71	2.59	-1493	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2690	5	1	12600000	516	26.76	0.79	12	0.09	153.00	5214.00	6050	20240607	-32.31	3560	20240805	15.03	6050	-32.31	20240607	3560	15.03	20240805	6050	-32.31	20240607	3560	15.03	20240805	3.97	N	100660	500	63 억	325934	N	N	N	N
127	20240902	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	-25	5	-0.61	35679460	8725	35.26	4085	4145	4060	5310	2860	4085	4089.34	2.59	-1229	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2690	5	1	12600000	512	26.54	0.78	12	0.07	153.00	5214.00	6050	20240607	-32.89	3560	20240805	14.04	6050	-32.89	20240607	3560	14.04	20240805	6050	-32.89	20240607	3560	14.04	20240805	3.97	N	100660	500	63 억	325934	N	N	N	N
128	20240902	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	20	2	0.49	21270390	5192	20.98	4085	4145	4080	5310	2860	4085	4096.76	2.59	-1163	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2690	5	1	12600000	517	26.83	0.79	12	0.04	153.00	5214.00	6050	20240607	-32.15	3560	20240805	15.31	6050	-32.15	20240607	3560	15.31	20240805	6050	-32.15	20240607	3560	15.31	20240805	3.97	N	100660	500	63 억	325934	N	N	N	N
129	20240902	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	20	2	0.49	176425	43	0.17	4085	4110	4085	5310	2860	4085	4102.91	2.59	-6	4178	4131	4088	4041	3998	4110	4020	63	1225	500	2690	5	1	12600000	517	26.83	0.79	12	0.00	153.00	5214.00	6050	20240607	-32.15	3560	20240805	15.31	6050	-32.15	20240607	3560	15.31	20240805	6050	-32.15	20240607	3560	15.31	20240805	3.97	N	100660	500	63 억	325934	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History