KissMeData/104460/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13730	-110	5	-0.79	331716190	24326	137.02	13840	13900	13530	17990	9690	13840	13635.17	3.07	-8626	14093	13966	13773	13646	13453	14030	13710	54	4150	500	9960	10	1	10713625	1471	25.81	1.25	12	0.23	532.00	11009.00	26400	20231213	-47.99	10800	20240805	27.13	25150	-45.41	20240412	10800	27.13	20240805	26400	-47.99	20231213	10800	27.13	20240805	0.81	N	104460	500	53 억	329161	N	N	N	N
3	20240930	150816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	-290	5	-2.10	315539120	23145	130.37	13840	13900	13530	17990	9690	13840	13631.96	3.07	-8008	14093	13966	13773	13646	13453	14030	13710	54	4150	500	9960	10	1	10713625	1452	25.47	1.23	12	0.22	532.00	11009.00	26400	20231213	-48.67	10800	20240805	25.46	25150	-46.12	20240412	10800	25.46	20240805	26400	-48.67	20231213	10800	25.46	20240805	0.81	N	104460	500	53 억	329161	N	N	N	N
4	20240930	140814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13570	-270	5	-1.95	250207900	18327	103.23	13840	13900	13530	17990	9690	13840	13651.06	3.07	-7035	14093	13966	13773	13646	13453	14030	13710	54	4150	500	9960	10	1	10713625	1454	25.51	1.23	12	0.17	532.00	11009.00	26400	20231213	-48.60	10800	20240805	25.65	25150	-46.04	20240412	10800	25.65	20240805	26400	-48.60	20231213	10800	25.65	20240805	0.81	N	104460	500	53 억	329161	N	N	N	N
5	20240930	130812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13600	-240	5	-1.73	239436160	17534	98.77	13840	13900	13530	17990	9690	13840	13654.14	3.07	-6642	14093	13966	13773	13646	13453	14030	13710	54	4150	500	9960	10	1	10713625	1457	25.56	1.24	12	0.16	532.00	11009.00	26400	20231213	-48.48	10800	20240805	25.93	25150	-45.92	20240412	10800	25.93	20240805	26400	-48.48	20231213	10800	25.93	20240805	0.81	N	104460	500	53 억	329161	N	N	N	N
6	20240930	120808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	-290	5	-2.10	226410930	16575	93.36	13840	13900	13530	17990	9690	13840	13658.34	3.07	-6660	14093	13966	13773	13646	13453	14030	13710	54	4150	500	9960	10	1	10713625	1452	25.47	1.23	12	0.15	532.00	11009.00	26400	20231213	-48.67	10800	20240805	25.46	25150	-46.12	20240412	10800	25.46	20240805	26400	-48.67	20231213	10800	25.46	20240805	0.81	N	104460	500	53 억	329161	N	N	N	N
7	20240930	110807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13560	-280	5	-2.02	189657160	13863	78.09	13840	13900	13560	17990	9690	13840	13679.29	3.07	-5499	14093	13966	13773	13646	13453	14030	13710	54	4150	500	9960	10	1	10713625	1453	25.49	1.23	12	0.13	532.00	11009.00	26400	20231213	-48.64	10800	20240805	25.56	25150	-46.08	20240412	10800	25.56	20240805	26400	-48.64	20231213	10800	25.56	20240805	0.81	N	104460	500	53 억	329161	N	N	N	N
8	20240930	100805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	-190	5	-1.37	93804470	6820	38.42	13840	13900	13650	17990	9690	13840	13752.63	3.07	-3427	14093	13966	13773	13646	13453	14030	13710	54	4150	500	9960	10	1	10713625	1462	25.66	1.24	12	0.06	532.00	11009.00	26400	20231213	-48.30	10800	20240805	26.39	25150	-45.73	20240412	10800	26.39	20240805	26400	-48.30	20231213	10800	26.39	20240805	0.81	N	104460	500	53 억	329161	N	N	N	N
9	20240930	090734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13810	-30	5	-0.22	26968660	1949	10.98	13840	13900	13800	17990	9690	13840	13836.97	3.07	-1005	14093	13966	13773	13646	13453	14030	13710	54	4150	500	9960	10	1	10713625	1480	25.96	1.25	12	0.02	532.00	11009.00	26400	20231213	-47.69	10800	20240805	27.87	25150	-45.09	20240412	10800	27.87	20240805	26400	-47.69	20231213	10800	27.87	20240805	0.81	N	104460	500	53 억	329161	N	N	N	N
10	20240927	160808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13840	120	2	0.87	241227610	17524	82.70	13720	13900	13580	17830	9610	13720	13765.56	3.07	-804	14026	13872	13566	13412	13106	13950	13490	54	4110	500	9870	10	1	10713625	1483	26.02	1.26	12	0.16	532.00	11009.00	26400	20231213	-47.58	10800	20240805	28.15	25150	-44.97	20240412	10800	28.15	20240805	26400	-47.58	20231213	10800	28.15	20240805	0.87	N	104460	500	53 억	328526	N	N	N	N
11	20240927	150814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13760	40	2	0.29	237528910	17256	81.43	13720	13900	13580	17830	9610	13720	13765.00	3.07	-757	14026	13872	13566	13412	13106	13950	13490	54	4110	500	9870	10	1	10713625	1474	25.86	1.25	12	0.16	532.00	11009.00	26400	20231213	-47.88	10800	20240805	27.41	25150	-45.29	20240412	10800	27.41	20240805	26400	-47.88	20231213	10800	27.41	20240805	0.87	N	104460	500	53 억	328526	N	N	N	N
12	20240927	140820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13800	80	2	0.58	216176300	15705	74.12	13720	13900	13580	17830	9610	13720	13764.81	3.07	-238	14026	13872	13566	13412	13106	13950	13490	54	4110	500	9870	10	1	10713625	1478	25.94	1.25	12	0.15	532.00	11009.00	26400	20231213	-47.73	10800	20240805	27.78	25150	-45.13	20240412	10800	27.78	20240805	26400	-47.73	20231213	10800	27.78	20240805	0.87	N	104460	500	53 억	328526	N	N	N	N
13	20240927	130813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13840	120	2	0.87	198033550	14391	67.91	13720	13900	13580	17830	9610	13720	13760.93	3.07	342	14026	13872	13566	13412	13106	13950	13490	54	4110	500	9870	10	1	10713625	1483	26.02	1.26	12	0.13	532.00	11009.00	26400	20231213	-47.58	10800	20240805	28.15	25150	-44.97	20240412	10800	28.15	20240805	26400	-47.58	20231213	10800	28.15	20240805	0.87	N	104460	500	53 억	328526	N	N	N	N
14	20240927	120808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13780	60	2	0.44	149921010	10918	51.52	13720	13800	13580	17830	9610	13720	13731.55	3.07	-759	14026	13872	13566	13412	13106	13950	13490	54	4110	500	9870	10	1	10713625	1476	25.90	1.25	12	0.10	532.00	11009.00	26400	20231213	-47.80	10800	20240805	27.59	25150	-45.21	20240412	10800	27.59	20240805	26400	-47.80	20231213	10800	27.59	20240805	0.87	N	104460	500	53 억	328526	N	N	N	N
15	20240927	110812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13750	30	2	0.22	96824120	7062	33.33	13720	13790	13580	17830	9610	13720	13710.58	3.07	-850	14026	13872	13566	13412	13106	13950	13490	54	4110	500	9870	10	1	10713625	1473	25.85	1.25	12	0.07	532.00	11009.00	26400	20231213	-47.92	10800	20240805	27.31	25150	-45.33	20240412	10800	27.31	20240805	26400	-47.92	20231213	10800	27.31	20240805	0.87	N	104460	500	53 억	328526	N	N	N	N
16	20240927	100811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13760	40	2	0.29	59502430	4345	20.50	13720	13790	13580	17830	9610	13720	13694.46	3.07	-848	14026	13872	13566	13412	13106	13950	13490	54	4110	500	9870	10	1	10713625	1474	25.86	1.25	12	0.04	532.00	11009.00	26400	20231213	-47.88	10800	20240805	27.41	25150	-45.29	20240412	10800	27.41	20240805	26400	-47.88	20231213	10800	27.41	20240805	0.87	N	104460	500	53 억	328526	N	N	N	N
17	20240927	090813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13710	-10	5	-0.07	466470	34	0.16	13720	13720	13710	17830	9610	13720	13719.71	3.07	-9	14026	13872	13566	13412	13106	13950	13490	54	4110	500	9870	10	1	10713625	1469	25.77	1.25	12	0.00	532.00	11009.00	26400	20231213	-48.07	10800	20240805	26.94	25150	-45.49	20240412	10800	26.94	20240805	26400	-48.07	20231213	10800	26.94	20240805	0.87	N	104460	500	53 억	328526	N	N	N	N
18	20240926	160757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13720	370	2	2.77	286999520	21190	115.92	13350	13720	13260	17350	9350	13350	13544.08	3.00	6298	13503	13426	13293	13216	13083	13465	13255	54	4000	500	9610	10	1	10713625	1470	25.79	1.25	12	0.20	532.00	11009.00	26400	20231213	-48.03	10800	20240805	27.04	25150	-45.45	20240412	10800	27.04	20240805	26400	-48.03	20231213	10800	27.04	20240805	0.87	N	104460	500	53 억	321831	N	N	N	N
19	20240926	150759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	300	2	2.25	262277660	19383	106.03	13350	13650	13260	17350	9350	13350	13531.32	3.00	6221	13503	13426	13293	13216	13083	13465	13255	54	4000	500	9610	10	1	10713625	1462	25.66	1.24	12	0.18	532.00	11009.00	26400	20231213	-48.30	10800	20240805	26.39	25150	-45.73	20240412	10800	26.39	20240805	26400	-48.30	20231213	10800	26.39	20240805	0.87	N	104460	500	53 억	321831	N	N	N	N
20	20240926	140807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13540	190	2	1.42	150118170	11143	60.96	13350	13600	13260	17350	9350	13350	13471.97	3.00	3584	13503	13426	13293	13216	13083	13465	13255	54	4000	500	9610	10	1	10713625	1451	25.45	1.23	12	0.10	532.00	11009.00	26400	20231213	-48.71	10800	20240805	25.37	25150	-46.16	20240412	10800	25.37	20240805	26400	-48.71	20231213	10800	25.37	20240805	0.87	N	104460	500	53 억	321831	N	N	N	N
21	20240926	130805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13580	230	2	1.72	131338960	9756	53.37	13350	13600	13260	17350	9350	13350	13462.38	3.00	3468	13503	13426	13293	13216	13083	13465	13255	54	4000	500	9610	10	1	10713625	1455	25.53	1.23	12	0.09	532.00	11009.00	26400	20231213	-48.56	10800	20240805	25.74	25150	-46.00	20240412	10800	25.74	20240805	26400	-48.56	20231213	10800	25.74	20240805	0.87	N	104460	500	53 억	321831	N	N	N	N
22	20240926	120808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13540	190	2	1.42	126414130	9393	51.38	13350	13600	13260	17350	9350	13350	13458.33	3.00	3425	13503	13426	13293	13216	13083	13465	13255	54	4000	500	9610	10	1	10713625	1451	25.45	1.23	12	0.09	532.00	11009.00	26400	20231213	-48.71	10800	20240805	25.37	25150	-46.16	20240412	10800	25.37	20240805	26400	-48.71	20231213	10800	25.37	20240805	0.87	N	104460	500	53 억	321831	N	N	N	N
23	20240926	110806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13400	50	2	0.37	63545910	4744	25.95	13350	13460	13260	17350	9350	13350	13395.01	3.00	1455	13503	13426	13293	13216	13083	13465	13255	54	4000	500	9610	10	1	10713625	1436	25.19	1.22	12	0.04	532.00	11009.00	26400	20231213	-49.24	10800	20240805	24.07	25150	-46.72	20240412	10800	24.07	20240805	26400	-49.24	20231213	10800	24.07	20240805	0.87	N	104460	500	53 억	321831	N	N	N	N
24	20240926	100809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13410	60	2	0.45	25951700	1941	10.62	13350	13430	13260	17350	9350	13350	13370.27	3.00	1067	13503	13426	13293	13216	13083	13465	13255	54	4000	500	9610	10	1	10713625	1437	25.21	1.22	12	0.02	532.00	11009.00	26400	20231213	-49.20	10800	20240805	24.17	25150	-46.68	20240412	10800	24.17	20240805	26400	-49.20	20231213	10800	24.17	20240805	0.87	N	104460	500	53 억	321831	N	N	N	N
25	20240926	090805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13380	30	2	0.22	7678460	577	3.16	13350	13380	13260	17350	9350	13350	13307.56	3.00	548	13503	13426	13293	13216	13083	13465	13255	54	4000	500	9610	10	1	10713625	1433	25.15	1.22	12	0.01	532.00	11009.00	26400	20231213	-49.32	10800	20240805	23.89	25150	-46.80	20240412	10800	23.89	20240805	26400	-49.32	20231213	10800	23.89	20240805	0.87	N	104460	500	53 억	321831	N	N	N	N
26	20240925	160757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	20	2	0.15	243654190	18279	99.83	13340	13370	13160	17320	9340	13330	13329.73	3.02	-3815	13543	13436	13223	13116	12903	13490	13170	54	3990	500	9590	10	1	10713625	1430	25.09	1.21	12	0.17	532.00	11009.00	26400	20231213	-49.43	10800	20240805	23.61	25150	-46.92	20240412	10800	23.61	20240805	26400	-49.43	20231213	10800	23.61	20240805	0.87	N	104460	500	53 억	323949	N	N	N	N
27	20240925	150803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13340	10	2	0.08	238050230	17859	97.53	13340	13370	13160	17320	9340	13330	13329.43	3.02	-3813	13543	13436	13223	13116	12903	13490	13170	54	3990	500	9590	10	1	10713625	1429	25.08	1.21	12	0.17	532.00	11009.00	26400	20231213	-49.47	10800	20240805	23.52	25150	-46.96	20240412	10800	23.52	20240805	26400	-49.47	20231213	10800	23.52	20240805	0.87	N	104460	500	53 억	323949	N	N	N	N
28	20240925	140804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13340	10	2	0.08	108842880	8168	44.61	13340	13370	13160	17320	9340	13330	13325.52	3.02	-1051	13543	13436	13223	13116	12903	13490	13170	54	3990	500	9590	10	1	10713625	1429	25.08	1.21	12	0.08	532.00	11009.00	26400	20231213	-49.47	10800	20240805	23.52	25150	-46.96	20240412	10800	23.52	20240805	26400	-49.47	20231213	10800	23.52	20240805	0.87	N	104460	500	53 억	323949	N	N	N	N
29	20240925	130803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	20	2	0.15	88503760	6644	36.28	13340	13370	13160	17320	9340	13330	13320.85	3.02	-815	13543	13436	13223	13116	12903	13490	13170	54	3990	500	9590	10	1	10713625	1430	25.09	1.21	12	0.06	532.00	11009.00	26400	20231213	-49.43	10800	20240805	23.61	25150	-46.92	20240412	10800	23.61	20240805	26400	-49.43	20231213	10800	23.61	20240805	0.87	N	104460	500	53 억	323949	N	N	N	N
30	20240925	120804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13340	10	2	0.08	75920920	5700	31.13	13340	13370	13160	17320	9340	13330	13319.46	3.02	-629	13543	13436	13223	13116	12903	13490	13170	54	3990	500	9590	10	1	10713625	1429	25.08	1.21	12	0.05	532.00	11009.00	26400	20231213	-49.47	10800	20240805	23.52	25150	-46.96	20240412	10800	23.52	20240805	26400	-49.47	20231213	10800	23.52	20240805	0.87	N	104460	500	53 억	323949	N	N	N	N
31	20240925	110801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13320	-10	5	-0.08	45980970	3456	18.87	13340	13340	13160	17320	9340	13330	13304.68	3.02	-343	13543	13436	13223	13116	12903	13490	13170	54	3990	500	9590	10	1	10713625	1427	25.04	1.21	12	0.03	532.00	11009.00	26400	20231213	-49.55	10800	20240805	23.33	25150	-47.04	20240412	10800	23.33	20240805	26400	-49.55	20231213	10800	23.33	20240805	0.87	N	104460	500	53 억	323949	N	N	N	N
32	20240925	100801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13310	-20	5	-0.15	32313340	2430	13.27	13340	13340	13160	17320	9340	13330	13297.67	3.02	11	13543	13436	13223	13116	12903	13490	13170	54	3990	500	9590	10	1	10713625	1426	25.02	1.21	12	0.02	532.00	11009.00	26400	20231213	-49.58	10800	20240805	23.24	25150	-47.08	20240412	10800	23.24	20240805	26400	-49.58	20231213	10800	23.24	20240805	0.87	N	104460	500	53 억	323949	N	N	N	N
33	20240925	090806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13160	-170	5	-1.28	1079500	81	0.44	13340	13340	13160	17320	9340	13330	13327.16	3.02	-72	13543	13436	13223	13116	12903	13490	13170	54	3990	500	9590	10	1	10713625	1410	24.74	1.20	12	0.00	532.00	11009.00	26400	20231213	-50.15	10800	20240805	21.85	25150	-47.67	20240412	10800	21.85	20240805	26400	-50.15	20231213	10800	21.85	20240805	0.87	N	104460	500	53 억	323949	N	N	N	N
34	20240924	160756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13330	120	2	0.91	241081700	18306	71.44	13210	13330	13010	17170	9250	13210	13169.50	3.01	1012	13510	13360	13080	12930	12650	13435	13005	54	3960	500	9510	10	1	10713625	1428	25.06	1.21	12	0.17	532.00	11009.00	26400	20231213	-49.51	10800	20240805	23.43	25150	-47.00	20240412	10800	23.43	20240805	26400	-49.51	20231213	10800	23.43	20240805	0.86	N	104460	500	53 억	322202	N	N	N	N
35	20240924	150759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13290	80	2	0.61	225730550	17154	66.94	13210	13300	13010	17170	9250	13210	13159.06	3.01	1036	13510	13360	13080	12930	12650	13435	13005	54	3960	500	9510	10	1	10713625	1424	24.98	1.21	12	0.16	532.00	11009.00	26400	20231213	-49.66	10800	20240805	23.06	25150	-47.16	20240412	10800	23.06	20240805	26400	-49.66	20231213	10800	23.06	20240805	0.86	N	104460	500	53 억	322202	N	N	N	N
36	20240924	140752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13170	-40	5	-0.30	160506200	12231	47.73	13210	13240	13010	17170	9250	13210	13122.90	3.01	-1640	13510	13360	13080	12930	12650	13435	13005	54	3960	500	9510	10	1	10713625	1411	24.76	1.20	12	0.11	532.00	11009.00	26400	20231213	-50.11	10800	20240805	21.94	25150	-47.63	20240412	10800	21.94	20240805	26400	-50.11	20231213	10800	21.94	20240805	0.86	N	104460	500	53 억	322202	N	N	N	N
37	20240924	130756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13160	-50	5	-0.38	149981090	11431	44.61	13210	13240	13010	17170	9250	13210	13120.56	3.01	-1559	13510	13360	13080	12930	12650	13435	13005	54	3960	500	9510	10	1	10713625	1410	24.74	1.20	12	0.11	532.00	11009.00	26400	20231213	-50.15	10800	20240805	21.85	25150	-47.67	20240412	10800	21.85	20240805	26400	-50.15	20231213	10800	21.85	20240805	0.86	N	104460	500	53 억	322202	N	N	N	N
38	20240924	120750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13140	-70	5	-0.53	141007090	10749	41.95	13210	13240	13010	17170	9250	13210	13118.16	3.01	-1348	13510	13360	13080	12930	12650	13435	13005	54	3960	500	9510	10	1	10713625	1408	24.70	1.19	12	0.10	532.00	11009.00	26400	20231213	-50.23	10800	20240805	21.67	25150	-47.75	20240412	10800	21.67	20240805	26400	-50.23	20231213	10800	21.67	20240805	0.86	N	104460	500	53 억	322202	N	N	N	N
39	20240924	110758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13140	-70	5	-0.53	122614370	9350	36.49	13210	13240	13010	17170	9250	13210	13113.84	3.01	-1240	13510	13360	13080	12930	12650	13435	13005	54	3960	500	9510	10	1	10713625	1408	24.70	1.19	12	0.09	532.00	11009.00	26400	20231213	-50.23	10800	20240805	21.67	25150	-47.75	20240412	10800	21.67	20240805	26400	-50.23	20231213	10800	21.67	20240805	0.86	N	104460	500	53 억	322202	N	N	N	N
40	20240924	100757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13140	-70	5	-0.53	21674920	1645	6.42	13210	13240	13010	17170	9250	13210	13176.24	3.01	-208	13510	13360	13080	12930	12650	13435	13005	54	3960	500	9510	10	1	10713625	1408	24.70	1.19	12	0.02	532.00	11009.00	26400	20231213	-50.23	10800	20240805	21.67	25150	-47.75	20240412	10800	21.67	20240805	26400	-50.23	20231213	10800	21.67	20240805	0.86	N	104460	500	53 억	322202	N	N	N	N
41	20240924	090759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13010	-200	5	-1.51	4955010	377	1.47	13210	13210	13010	17170	9250	13210	13143.26	3.01	-43	13510	13360	13080	12930	12650	13435	13005	54	3960	500	9510	10	1	10713625	1394	24.45	1.18	12	0.00	532.00	11009.00	26400	20231213	-50.72	10800	20240805	20.46	25150	-48.27	20240412	10800	20.46	20240805	26400	-50.72	20231213	10800	20.46	20240805	0.86	N	104460	500	53 억	322202	N	N	N	N
42	20240923	160754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13210	250	2	1.93	335391190	25624	90.11	12950	13230	12800	16840	9080	12960	13088.93	2.95	5096	13413	13186	13023	12796	12633	13300	12910	54	3880	500	9330	10	1	10713625	1415	24.83	1.20	12	0.24	532.00	11009.00	26400	20231213	-49.96	10800	20240805	22.31	25150	-47.48	20240412	10800	22.31	20240805	26400	-49.96	20231213	10800	22.31	20240805	0.91	N	104460	500	53 억	315716	N	N	N	N
43	20240923	150757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13110	150	2	1.16	316222960	24164	84.97	12950	13230	12800	16840	9080	12960	13086.53	2.95	5603	13413	13186	13023	12796	12633	13300	12910	54	3880	500	9330	10	1	10713625	1405	24.64	1.19	12	0.23	532.00	11009.00	26400	20231213	-50.34	10800	20240805	21.39	25150	-47.87	20240412	10800	21.39	20240805	26400	-50.34	20231213	10800	21.39	20240805	0.91	N	104460	500	53 억	315716	N	N	N	N
44	20240923	140802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13110	150	2	1.16	307878870	23528	82.74	12950	13230	12800	16840	9080	12960	13085.64	2.95	6009	13413	13186	13023	12796	12633	13300	12910	54	3880	500	9330	10	1	10713625	1405	24.64	1.19	12	0.22	532.00	11009.00	26400	20231213	-50.34	10800	20240805	21.39	25150	-47.87	20240412	10800	21.39	20240805	26400	-50.34	20231213	10800	21.39	20240805	0.91	N	104460	500	53 억	315716	N	N	N	N
45	20240923	130756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13190	230	2	1.77	108827190	8335	29.31	12950	13190	12800	16840	9080	12960	13056.65	2.95	3860	13413	13186	13023	12796	12633	13300	12910	54	3880	500	9330	10	1	10713625	1413	24.79	1.20	12	0.08	532.00	11009.00	26400	20231213	-50.04	10800	20240805	22.13	25150	-47.55	20240412	10800	22.13	20240805	26400	-50.04	20231213	10800	22.13	20240805	0.91	N	104460	500	53 억	315716	N	N	N	N
46	20240923	120756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13080	120	2	0.93	76915090	5908	20.78	12950	13150	12800	16840	9080	12960	13018.80	2.95	2103	13413	13186	13023	12796	12633	13300	12910	54	3880	500	9330	10	1	10713625	1401	24.59	1.19	12	0.06	532.00	11009.00	26400	20231213	-50.45	10800	20240805	21.11	25150	-47.99	20240412	10800	21.11	20240805	26400	-50.45	20231213	10800	21.11	20240805	0.91	N	104460	500	53 억	315716	N	N	N	N
47	20240923	110757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13050	90	2	0.69	55720150	4288	15.08	12950	13150	12800	16840	9080	12960	12994.44	2.95	1012	13413	13186	13023	12796	12633	13300	12910	54	3880	500	9330	10	1	10713625	1398	24.53	1.19	12	0.04	532.00	11009.00	26400	20231213	-50.57	10800	20240805	20.83	25150	-48.11	20240412	10800	20.83	20240805	26400	-50.57	20231213	10800	20.83	20240805	0.91	N	104460	500	53 억	315716	N	N	N	N
48	20240923	100756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13080	120	2	0.93	19491010	1509	5.31	12950	13150	12800	16840	9080	12960	12916.51	2.95	148	13413	13186	13023	12796	12633	13300	12910	54	3880	500	9330	10	1	10713625	1401	24.59	1.19	12	0.01	532.00	11009.00	26400	20231213	-50.45	10800	20240805	21.11	25150	-47.99	20240412	10800	21.11	20240805	26400	-50.45	20231213	10800	21.11	20240805	0.91	N	104460	500	53 억	315716	N	N	N	N
49	20240923	090756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12820	-140	5	-1.08	6134190	478	1.68	12950	12950	12800	16840	9080	12960	12833.03	2.95	-28	13413	13186	13023	12796	12633	13300	12910	54	3880	500	9330	10	1	10713625	1373	24.10	1.16	12	0.00	532.00	11009.00	26400	20231213	-51.44	10800	20240805	18.70	25150	-49.03	20240412	10800	18.70	20240805	26400	-51.44	20231213	10800	18.70	20240805	0.91	N	104460	500	53 억	315716	N	N	N	N
50	20240913	160717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12960	110	2	0.86	226766230	17579	54.51	12720	12980	12720	16700	9000	12850	12899.84	2.97	5551	13290	13070	12630	12410	11970	13180	12520	54	3850	500	9250	10	1	10713625	1388	24.36	1.18	12	0.16	532.00	11009.00	26400	20231213	-50.91	10800	20240805	20.00	25150	-48.47	20240412	10800	20.00	20240805	26400	-50.91	20231213	10800	20.00	20240805	0.98	N	104460	500	53 억	317841	N	N	N	N
51	20240913	150724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12890	40	2	0.31	214864330	16658	51.65	12720	12980	12720	16700	9000	12850	12898.57	2.97	6113	13290	13070	12630	12410	11970	13180	12520	54	3850	500	9250	10	1	10713625	1381	24.23	1.17	12	0.16	532.00	11009.00	26400	20231213	-51.17	10800	20240805	19.35	25150	-48.75	20240412	10800	19.35	20240805	26400	-51.17	20231213	10800	19.35	20240805	0.98	N	104460	500	53 억	317841	N	N	N	N
52	20240913	140727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12870	20	2	0.16	187320840	14522	45.03	12720	12980	12720	16700	9000	12850	12899.11	2.97	6052	13290	13070	12630	12410	11970	13180	12520	54	3850	500	9250	10	1	10713625	1379	24.19	1.17	12	0.14	532.00	11009.00	26400	20231213	-51.25	10800	20240805	19.17	25150	-48.83	20240412	10800	19.17	20240805	26400	-51.25	20231213	10800	19.17	20240805	0.98	N	104460	500	53 억	317841	N	N	N	N
53	20240913	130723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12940	90	2	0.70	163969310	12712	39.41	12720	12980	12720	16700	9000	12850	12898.78	2.97	6213	13290	13070	12630	12410	11970	13180	12520	54	3850	500	9250	10	1	10713625	1386	24.32	1.18	12	0.12	532.00	11009.00	26400	20231213	-50.98	10800	20240805	19.81	25150	-48.55	20240412	10800	19.81	20240805	26400	-50.98	20231213	10800	19.81	20240805	0.98	N	104460	500	53 억	317841	N	N	N	N
54	20240913	120724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12970	120	2	0.93	138685050	10759	33.36	12720	12980	12720	16700	9000	12850	12890.14	2.97	4827	13290	13070	12630	12410	11970	13180	12520	54	3850	500	9250	10	1	10713625	1390	24.38	1.18	12	0.10	532.00	11009.00	26400	20231213	-50.87	10800	20240805	20.09	25150	-48.43	20240412	10800	20.09	20240805	26400	-50.87	20231213	10800	20.09	20240805	0.98	N	104460	500	53 억	317841	N	N	N	N
55	20240913	110723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12960	110	2	0.86	114107630	8862	27.48	12720	12980	12720	16700	9000	12850	12876.06	2.97	3353	13290	13070	12630	12410	11970	13180	12520	54	3850	500	9250	10	1	10713625	1388	24.36	1.18	12	0.08	532.00	11009.00	26400	20231213	-50.91	10800	20240805	20.00	25150	-48.47	20240412	10800	20.00	20240805	26400	-50.91	20231213	10800	20.00	20240805	0.98	N	104460	500	53 억	317841	N	N	N	N
56	20240913	100725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12960	110	2	0.86	78576830	6118	18.97	12720	12960	12720	16700	9000	12850	12843.55	2.97	2153	13290	13070	12630	12410	11970	13180	12520	54	3850	500	9250	10	1	10713625	1388	24.36	1.18	12	0.06	532.00	11009.00	26400	20231213	-50.91	10800	20240805	20.00	25150	-48.47	20240412	10800	20.00	20240805	26400	-50.91	20231213	10800	20.00	20240805	0.98	N	104460	500	53 억	317841	N	N	N	N
57	20240913	090729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12880	30	2	0.23	8566630	669	2.07	12720	12880	12720	16700	9000	12850	12805.13	2.97	221	13290	13070	12630	12410	11970	13180	12520	54	3850	500	9250	10	1	10713625	1380	24.21	1.17	12	0.01	532.00	11009.00	26400	20231213	-51.21	10800	20240805	19.26	25150	-48.79	20240412	10800	19.26	20240805	26400	-51.21	20231213	10800	19.26	20240805	0.98	N	104460	500	53 억	317841	N	N	N	N
58	20240912	160713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12850	540	2	4.39	405653570	32251	111.42	12190	12850	12190	16000	8620	12310	12578.02	2.91	6590	12670	12490	12240	12060	11810	12580	12150	54	3690	500	8860	10	1	10713625	1377	24.15	1.17	12	0.30	532.00	11009.00	26400	20231213	-51.33	10800	20240805	18.98	25150	-48.91	20240412	10800	18.98	20240805	26400	-51.33	20231213	10800	18.98	20240805	0.98	N	104460	500	53 억	311275	N	N	N	N
59	20240912	150721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12780	470	2	3.82	375547180	29903	103.31	12190	12780	12190	16000	8620	12310	12558.85	2.91	5551	12670	12490	12240	12060	11810	12580	12150	54	3690	500	8860	10	1	10713625	1369	24.02	1.16	12	0.28	532.00	11009.00	26400	20231213	-51.59	10800	20240805	18.33	25150	-49.18	20240412	10800	18.33	20240805	26400	-51.59	20231213	10800	18.33	20240805	0.98	N	104460	500	53 억	311275	N	N	N	N
60	20240912	140724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12700	390	2	3.17	277946940	22253	76.88	12190	12720	12190	16000	8620	12310	12490.31	2.91	5637	12670	12490	12240	12060	11810	12580	12150	54	3690	500	8860	10	1	10713625	1361	23.87	1.15	12	0.21	532.00	11009.00	26400	20231213	-51.89	10800	20240805	17.59	25150	-49.50	20240412	10800	17.59	20240805	26400	-51.89	20231213	10800	17.59	20240805	0.98	N	104460	500	53 억	311275	N	N	N	N
61	20240912	130721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12610	300	2	2.44	211957010	17044	58.88	12190	12660	12190	16000	8620	12310	12435.87	2.91	3624	12670	12490	12240	12060	11810	12580	12150	54	3690	500	8860	10	1	10713625	1351	23.70	1.15	12	0.16	532.00	11009.00	26400	20231213	-52.23	10800	20240805	16.76	25150	-49.86	20240412	10800	16.76	20240805	26400	-52.23	20231213	10800	16.76	20240805	0.98	N	104460	500	53 억	311275	N	N	N	N
62	20240912	120719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12660	350	2	2.84	190372550	15333	52.97	12190	12660	12190	16000	8620	12310	12415.87	2.91	3901	12670	12490	12240	12060	11810	12580	12150	54	3690	500	8860	10	1	10713625	1356	23.80	1.15	12	0.14	532.00	11009.00	26400	20231213	-52.05	10800	20240805	17.22	25150	-49.66	20240412	10800	17.22	20240805	26400	-52.05	20231213	10800	17.22	20240805	0.98	N	104460	500	53 억	311275	N	N	N	N
63	20240912	110717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12390	80	2	0.65	110426670	8942	30.89	12190	12440	12190	16000	8620	12310	12349.21	2.91	1544	12670	12490	12240	12060	11810	12580	12150	54	3690	500	8860	10	1	10713625	1327	23.29	1.13	12	0.08	532.00	11009.00	26400	20231213	-53.07	10800	20240805	14.72	25150	-50.74	20240412	10800	14.72	20240805	26400	-53.07	20231213	10800	14.72	20240805	0.98	N	104460	500	53 억	311275	N	N	N	N
64	20240912	100719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12310	0	3	0.00	61758760	5002	17.28	12190	12440	12190	16000	8620	12310	12346.81	2.91	485	12670	12490	12240	12060	11810	12580	12150	54	3690	500	8860	10	1	10713625	1319	23.14	1.12	12	0.05	532.00	11009.00	26400	20231213	-53.37	10800	20240805	13.98	25150	-51.05	20240412	10800	13.98	20240805	26400	-53.37	20231213	10800	13.98	20240805	0.98	N	104460	500	53 억	311275	N	N	N	N
65	20240912	090720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12270	-40	5	-0.32	4516740	367	1.27	12190	12440	12190	16000	8620	12310	12307.19	2.91	-69	12670	12490	12240	12060	11810	12580	12150	54	3690	500	8860	10	1	10713625	1315	23.06	1.11	12	0.00	532.00	11009.00	26400	20231213	-53.52	10800	20240805	13.61	25150	-51.21	20240412	10800	13.61	20240805	26400	-53.52	20231213	10800	13.61	20240805	0.98	N	104460	500	53 억	311275	N	N	N	N
66	20240911	160703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12310	180	2	1.48	353599010	28934	135.00	11990	12420	11990	15760	8500	12130	12220.88	2.82	10548	12396	12262	12096	11962	11796	12330	12030	54	3630	500	8730	10	1	10713625	1319	23.14	1.12	12	0.27	532.00	11009.00	26400	20231213	-53.37	10800	20240805	13.98	25150	-51.05	20240412	10800	13.98	20240805	26400	-53.37	20231213	10800	13.98	20240805	0.99	N	104460	500	53 억	302138	N	N	N	N
67	20240911	150709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12310	180	2	1.48	346155540	28329	132.18	11990	12420	11990	15760	8500	12130	12219.12	2.82	10400	12396	12262	12096	11962	11796	12330	12030	54	3630	500	8730	10	1	10713625	1319	23.14	1.12	12	0.26	532.00	11009.00	26400	20231213	-53.37	10800	20240805	13.98	25150	-51.05	20240412	10800	13.98	20240805	26400	-53.37	20231213	10800	13.98	20240805	0.99	N	104460	500	53 억	302138	N	N	N	N
68	20240911	140709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12350	220	2	1.81	279207580	22890	106.80	11990	12420	11990	15760	8500	12130	12197.80	2.82	9096	12396	12262	12096	11962	11796	12330	12030	54	3630	500	8730	10	1	10713625	1323	23.21	1.12	12	0.21	532.00	11009.00	26400	20231213	-53.22	10800	20240805	14.35	25150	-50.89	20240412	10800	14.35	20240805	26400	-53.22	20231213	10800	14.35	20240805	0.99	N	104460	500	53 억	302138	N	N	N	N
69	20240911	130707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12060	-70	5	-0.58	67335950	5594	26.10	11990	12240	11990	15760	8500	12130	12037.17	2.82	-546	12396	12262	12096	11962	11796	12330	12030	54	3630	500	8730	10	1	10713625	1292	22.67	1.10	12	0.05	532.00	11009.00	26400	20231213	-54.32	10800	20240805	11.67	25150	-52.05	20240412	10800	11.67	20240805	26400	-54.32	20231213	10800	11.67	20240805	0.99	N	104460	500	53 억	302138	N	N	N	N
70	20240911	120713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12010	-120	5	-0.99	37740790	3132	14.61	11990	12240	11990	15760	8500	12130	12050.06	2.82	297	12396	12262	12096	11962	11796	12330	12030	54	3630	500	8730	10	1	10713625	1287	22.58	1.09	12	0.03	532.00	11009.00	26400	20231213	-54.51	10800	20240805	11.20	25150	-52.25	20240412	10800	11.20	20240805	26400	-54.51	20231213	10800	11.20	20240805	0.99	N	104460	500	53 억	302138	N	N	N	N
71	20240911	110702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12040	-90	5	-0.74	24085790	1998	9.32	11990	12240	11990	15760	8500	12130	12054.95	2.82	-324	12396	12262	12096	11962	11796	12330	12030	54	3630	500	8730	10	1	10713625	1290	22.63	1.09	12	0.02	532.00	11009.00	26400	20231213	-54.39	10800	20240805	11.48	25150	-52.13	20240412	10800	11.48	20240805	26400	-54.39	20231213	10800	11.48	20240805	0.99	N	104460	500	53 억	302138	N	N	N	N
72	20240911	100701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12110	-20	5	-0.16	10254550	848	3.96	11990	12240	11990	15760	8500	12130	12092.63	2.82	292	12396	12262	12096	11962	11796	12330	12030	54	3630	500	8730	10	1	10713625	1297	22.76	1.10	12	0.01	532.00	11009.00	26400	20231213	-54.13	10800	20240805	12.13	25150	-51.85	20240412	10800	12.13	20240805	26400	-54.13	20231213	10800	12.13	20240805	0.99	N	104460	500	53 억	302138	N	N	N	N
73	20240911	090714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11990	-140	5	-1.15	1199000	100	0.47	11990	11990	11990	15760	8500	12130	11990.00	2.82	0	12396	12262	12096	11962	11796	12330	12030	54	3630	500	8730	10	1	10713625	1285	22.54	1.09	12	0.00	532.00	11009.00	26400	20231213	-54.58	10800	20240805	11.02	25150	-52.33	20240412	10800	11.02	20240805	26400	-54.58	20231213	10800	11.02	20240805	0.99	N	104460	500	53 억	302138	N	N	N	N
74	20240910	160705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12130	30	2	0.25	258887220	21432	129.97	11980	12230	11930	15730	8470	12100	12079.47	2.88	-6600	12420	12260	11950	11790	11480	12340	11870	54	3630	500	8710	10	1	10713625	1300	22.80	1.10	12	0.20	532.00	11009.00	26400	20231213	-54.05	10800	20240805	12.31	25150	-51.77	20240412	10800	12.31	20240805	26400	-54.05	20231213	10800	12.31	20240805	0.99	N	104460	500	53 억	308947	N	N	N	N
75	20240910	150710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12080	-20	5	-0.17	243636700	20174	122.34	11980	12230	11930	15730	8470	12100	12076.77	2.88	-6180	12420	12260	11950	11790	11480	12340	11870	54	3630	500	8710	10	1	10713625	1294	22.71	1.10	12	0.19	532.00	11009.00	26400	20231213	-54.24	10800	20240805	11.85	25150	-51.97	20240412	10800	11.85	20240805	26400	-54.24	20231213	10800	11.85	20240805	0.99	N	104460	500	53 억	308947	N	N	N	N
76	20240910	140706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12060	-40	5	-0.33	182090550	15059	91.32	11980	12230	11930	15730	8470	12100	12091.81	2.88	-3305	12420	12260	11950	11790	11480	12340	11870	54	3630	500	8710	10	1	10713625	1292	22.67	1.10	12	0.14	532.00	11009.00	26400	20231213	-54.32	10800	20240805	11.67	25150	-52.05	20240412	10800	11.67	20240805	26400	-54.32	20231213	10800	11.67	20240805	0.99	N	104460	500	53 억	308947	N	N	N	N
77	20240910	130704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12030	-70	5	-0.58	173135910	14315	86.81	11980	12230	11930	15730	8470	12100	12094.72	2.88	-2657	12420	12260	11950	11790	11480	12340	11870	54	3630	500	8710	10	1	10713625	1289	22.61	1.09	12	0.13	532.00	11009.00	26400	20231213	-54.43	10800	20240805	11.39	25150	-52.17	20240412	10800	11.39	20240805	26400	-54.43	20231213	10800	11.39	20240805	0.99	N	104460	500	53 억	308947	N	N	N	N
78	20240910	120704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12100	0	3	0.00	140526890	11614	70.43	11980	12230	11930	15730	8470	12100	12099.78	2.88	-2853	12420	12260	11950	11790	11480	12340	11870	54	3630	500	8710	10	1	10713625	1296	22.74	1.10	12	0.11	532.00	11009.00	26400	20231213	-54.17	10800	20240805	12.04	25150	-51.89	20240412	10800	12.04	20240805	26400	-54.17	20231213	10800	12.04	20240805	0.99	N	104460	500	53 억	308947	N	N	N	N
79	20240910	110703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12180	80	2	0.66	97833420	8099	49.11	11980	12230	11930	15730	8470	12100	12079.69	2.88	-1152	12420	12260	11950	11790	11480	12340	11870	54	3630	500	8710	10	1	10713625	1305	22.89	1.11	12	0.08	532.00	11009.00	26400	20231213	-53.86	10800	20240805	12.78	25150	-51.57	20240412	10800	12.78	20240805	26400	-53.86	20231213	10800	12.78	20240805	0.99	N	104460	500	53 억	308947	N	N	N	N
80	20240910	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12120	20	2	0.17	77072600	6396	38.79	11980	12130	11930	15730	8470	12100	12050.13	2.88	-605	12420	12260	11950	11790	11480	12340	11870	54	3630	500	8710	10	1	10713625	1298	22.78	1.10	12	0.06	532.00	11009.00	26400	20231213	-54.09	10800	20240805	12.22	25150	-51.81	20240412	10800	12.22	20240805	26400	-54.09	20231213	10800	12.22	20240805	0.99	N	104460	500	53 억	308947	N	N	N	N
81	20240910	090704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12090	-10	5	-0.08	12079000	1008	6.11	11980	12100	11980	15730	8470	12100	11983.13	2.88	176	12420	12260	11950	11790	11480	12340	11870	54	3630	500	8710	10	1	10713625	1295	22.73	1.10	12	0.01	532.00	11009.00	26400	20231213	-54.20	10800	20240805	11.94	25150	-51.93	20240412	10800	11.94	20240805	26400	-54.20	20231213	10800	11.94	20240805	0.99	N	104460	500	53 억	308947	N	N	N	N
82	20240909	160651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12100	100	2	0.83	196241930	16490	39.29	11670	12110	11640	15600	8400	12000	11900.53	2.84	4919	12220	12110	11930	11820	11640	12145	11855	54	3600	500	8640	10	1	10713625	1296	22.74	1.10	12	0.15	532.00	11009.00	26400	20231213	-54.17	10800	20240805	12.04	25150	-51.89	20240412	10800	12.04	20240805	26400	-54.17	20231213	10800	12.04	20240805	0.98	N	104460	500	53 억	304214	N	N	N	N
83	20240909	150657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12110	110	2	0.92	192565950	16186	38.57	11670	12110	11640	15600	8400	12000	11897.07	2.84	4976	12220	12110	11930	11820	11640	12145	11855	54	3600	500	8640	10	1	10713625	1297	22.76	1.10	12	0.15	532.00	11009.00	26400	20231213	-54.13	10800	20240805	12.13	25150	-51.85	20240412	10800	12.13	20240805	26400	-54.13	20231213	10800	12.13	20240805	0.98	N	104460	500	53 억	304214	N	N	N	N
84	20240909	140659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12070	70	2	0.58	172625420	14536	34.64	11670	12070	11640	15600	8400	12000	11875.72	2.84	3728	12220	12110	11930	11820	11640	12145	11855	54	3600	500	8640	10	1	10713625	1293	22.69	1.10	12	0.14	532.00	11009.00	26400	20231213	-54.28	10800	20240805	11.76	25150	-52.01	20240412	10800	11.76	20240805	26400	-54.28	20231213	10800	11.76	20240805	0.98	N	104460	500	53 억	304214	N	N	N	N
85	20240909	130656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12030	30	2	0.25	144427380	12194	29.06	11670	12050	11640	15600	8400	12000	11844.13	2.84	2051	12220	12110	11930	11820	11640	12145	11855	54	3600	500	8640	10	1	10713625	1289	22.61	1.09	12	0.11	532.00	11009.00	26400	20231213	-54.43	10800	20240805	11.39	25150	-52.17	20240412	10800	11.39	20240805	26400	-54.43	20231213	10800	11.39	20240805	0.98	N	104460	500	53 억	304214	N	N	N	N
86	20240909	120653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12050	50	2	0.42	134100870	11335	27.01	11670	12050	11640	15600	8400	12000	11830.69	2.84	2344	12220	12110	11930	11820	11640	12145	11855	54	3600	500	8640	10	1	10713625	1291	22.65	1.09	12	0.11	532.00	11009.00	26400	20231213	-54.36	10800	20240805	11.57	25150	-52.09	20240412	10800	11.57	20240805	26400	-54.36	20231213	10800	11.57	20240805	0.98	N	104460	500	53 억	304214	N	N	N	N
87	20240909	110654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11940	-60	5	-0.50	119027890	10081	24.02	11670	12000	11640	15600	8400	12000	11807.15	2.84	1696	12220	12110	11930	11820	11640	12145	11855	54	3600	500	8640	10	1	10713625	1279	22.44	1.08	12	0.09	532.00	11009.00	26400	20231213	-54.77	10800	20240805	10.56	25150	-52.52	20240412	10800	10.56	20240805	26400	-54.77	20231213	10800	10.56	20240805	0.98	N	104460	500	53 억	304214	N	N	N	N
88	20240909	100658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11930	-70	5	-0.58	88806310	7544	17.98	11670	12000	11640	15600	8400	12000	11771.78	2.84	1136	12220	12110	11930	11820	11640	12145	11855	54	3600	500	8640	10	1	10713625	1278	22.42	1.08	12	0.07	532.00	11009.00	26400	20231213	-54.81	10800	20240805	10.46	25150	-52.56	20240412	10800	10.46	20240805	26400	-54.81	20231213	10800	10.46	20240805	0.98	N	104460	500	53 억	304214	N	N	N	N
89	20240909	090652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11640	-360	5	-3.00	45190150	3865	9.21	11670	11770	11640	15600	8400	12000	11692.15	2.84	-584	12220	12110	11930	11820	11640	12145	11855	54	3600	500	8640	10	1	10713625	1247	21.88	1.06	12	0.04	532.00	11009.00	26400	20231213	-55.91	10800	20240805	7.78	25150	-53.72	20240412	10800	7.78	20240805	26400	-55.91	20231213	10800	7.78	20240805	0.98	N	104460	500	53 억	304214	N	N	N	N
90	20240906	160643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12000	-70	5	-0.58	498120770	41842	107.43	12000	12040	11750	15690	8450	12070	11904.80	2.90	-6685	12516	12292	12036	11812	11556	12165	11685	54	3620	500	8690	10	1	10713625	1286	22.56	1.09	12	0.39	532.00	11009.00	26400	20231213	-54.55	10800	20240805	11.11	25150	-52.29	20240412	10800	11.11	20240805	26400	-54.55	20231213	10800	11.11	20240805	0.98	N	104460	500	53 억	310752	N	N	N	N
91	20240906	150654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11940	-130	5	-1.08	466566080	39207	100.66	12000	12040	11750	15690	8450	12070	11900.07	2.90	-6104	12516	12292	12036	11812	11556	12165	11685	54	3620	500	8690	10	1	10713625	1279	22.44	1.08	12	0.37	532.00	11009.00	26400	20231213	-54.77	10800	20240805	10.56	25150	-52.52	20240412	10800	10.56	20240805	26400	-54.77	20231213	10800	10.56	20240805	0.98	N	104460	500	53 억	310752	N	N	N	N
92	20240906	140658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11950	-120	5	-0.99	436784580	36711	94.26	12000	12040	11750	15690	8450	12070	11897.92	2.90	-6823	12516	12292	12036	11812	11556	12165	11685	54	3620	500	8690	10	1	10713625	1280	22.46	1.09	12	0.34	532.00	11009.00	26400	20231213	-54.73	10800	20240805	10.65	25150	-52.49	20240412	10800	10.65	20240805	26400	-54.73	20231213	10800	10.65	20240805	0.98	N	104460	500	53 억	310752	N	N	N	N
93	20240906	130654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11900	-170	5	-1.41	347277310	29183	74.93	12000	12040	11750	15690	8450	12070	11899.99	2.90	-7374	12516	12292	12036	11812	11556	12165	11685	54	3620	500	8690	10	1	10713625	1275	22.37	1.08	12	0.27	532.00	11009.00	26400	20231213	-54.92	10800	20240805	10.19	25150	-52.68	20240412	10800	10.19	20240805	26400	-54.92	20231213	10800	10.19	20240805	0.98	N	104460	500	53 억	310752	N	N	N	N
94	20240906	120655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11900	-170	5	-1.41	263666410	22109	56.77	12000	12040	11830	15690	8450	12070	11925.75	2.90	-3066	12516	12292	12036	11812	11556	12165	11685	54	3620	500	8690	10	1	10713625	1275	22.37	1.08	12	0.21	532.00	11009.00	26400	20231213	-54.92	10800	20240805	10.19	25150	-52.68	20240412	10800	10.19	20240805	26400	-54.92	20231213	10800	10.19	20240805	0.98	N	104460	500	53 억	310752	N	N	N	N
95	20240906	110657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11940	-130	5	-1.08	244871560	20531	52.71	12000	12040	11830	15690	8450	12070	11926.92	2.90	-2265	12516	12292	12036	11812	11556	12165	11685	54	3620	500	8690	10	1	10713625	1279	22.44	1.08	12	0.19	532.00	11009.00	26400	20231213	-54.77	10800	20240805	10.56	25150	-52.52	20240412	10800	10.56	20240805	26400	-54.77	20231213	10800	10.56	20240805	0.98	N	104460	500	53 억	310752	N	N	N	N
96	20240906	100652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11920	-150	5	-1.24	167474830	14023	36.00	12000	12040	11830	15690	8450	12070	11942.87	2.90	-839	12516	12292	12036	11812	11556	12165	11685	54	3620	500	8690	10	1	10713625	1277	22.41	1.08	12	0.13	532.00	11009.00	26400	20231213	-54.85	10800	20240805	10.37	25150	-52.60	20240412	10800	10.37	20240805	26400	-54.85	20231213	10800	10.37	20240805	0.98	N	104460	500	53 억	310752	N	N	N	N
97	20240906	090656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11980	-90	5	-0.75	960210	81	0.21	12000	12000	11840	15690	8450	12070	11854.44	2.90	9	12516	12292	12036	11812	11556	12165	11685	54	3620	500	8690	10	1	10713625	1283	22.52	1.09	12	0.00	532.00	11009.00	26400	20231213	-54.62	10800	20240805	10.93	25150	-52.37	20240412	10800	10.93	20240805	26400	-54.62	20231213	10800	10.93	20240805	0.98	N	104460	500	53 억	310752	N	N	N	N
98	20240905	160644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12070	-30	5	-0.25	466005770	38748	108.60	12100	12260	11780	15730	8470	12100	12026.58	2.99	-9365	12553	12326	11873	11646	11193	12440	11760	54	3630	500	8710	10	1	10713625	1293	22.69	1.10	12	0.36	532.00	11009.00	26400	20231213	-54.28	10800	20240805	11.76	25150	-52.01	20240412	10800	11.76	20240805	26400	-54.28	20231213	10800	11.76	20240805	0.96	N	104460	500	53 억	320024	N	N	N	N
99	20240905	150654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12050	-50	5	-0.41	442120990	36760	103.03	12100	12260	11780	15730	8470	12100	12027.23	2.99	-9133	12553	12326	11873	11646	11193	12440	11760	54	3630	500	8710	10	1	10713625	1291	22.65	1.09	12	0.34	532.00	11009.00	26400	20231213	-54.36	10800	20240805	11.57	25150	-52.09	20240412	10800	11.57	20240805	26400	-54.36	20231213	10800	11.57	20240805	0.96	N	104460	500	53 억	320024	N	N	N	N
100	20240905	140651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11940	-160	5	-1.32	416257540	34603	96.99	12100	12260	11780	15730	8470	12100	12029.52	2.99	-8461	12553	12326	11873	11646	11193	12440	11760	54	3630	500	8710	10	1	10713625	1279	22.44	1.08	12	0.32	532.00	11009.00	26400	20231213	-54.77	10800	20240805	10.56	25150	-52.52	20240412	10800	10.56	20240805	26400	-54.77	20231213	10800	10.56	20240805	0.96	N	104460	500	53 억	320024	N	N	N	N
101	20240905	130653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11790	-310	5	-2.56	312856050	25939	72.70	12100	12260	11790	15730	8470	12100	12061.22	2.99	-4566	12553	12326	11873	11646	11193	12440	11760	54	3630	500	8710	10	1	10713625	1263	22.16	1.07	12	0.24	532.00	11009.00	26400	20231213	-55.34	10800	20240805	9.17	25150	-53.12	20240412	10800	9.17	20240805	26400	-55.34	20231213	10800	9.17	20240805	0.96	N	104460	500	53 억	320024	N	N	N	N
102	20240905	120650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12000	-100	5	-0.83	242319200	20018	56.11	12100	12260	12000	15730	8470	12100	12105.07	2.99	-935	12553	12326	11873	11646	11193	12440	11760	54	3630	500	8710	10	1	10713625	1286	22.56	1.09	12	0.19	532.00	11009.00	26400	20231213	-54.55	10800	20240805	11.11	25150	-52.29	20240412	10800	11.11	20240805	26400	-54.55	20231213	10800	11.11	20240805	0.96	N	104460	500	53 억	320024	N	N	N	N
103	20240905	110647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12100	0	3	0.00	195913160	16162	45.30	12100	12260	12000	15730	8470	12100	12121.84	2.99	-545	12553	12326	11873	11646	11193	12440	11760	54	3630	500	8710	10	1	10713625	1296	22.74	1.10	12	0.15	532.00	11009.00	26400	20231213	-54.17	10800	20240805	12.04	25150	-51.89	20240412	10800	12.04	20240805	26400	-54.17	20231213	10800	12.04	20240805	0.96	N	104460	500	53 억	320024	N	N	N	N
104	20240905	100648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12180	80	2	0.66	60009270	4935	13.83	12100	12260	12000	15730	8470	12100	12159.93	2.99	805	12553	12326	11873	11646	11193	12440	11760	54	3630	500	8710	10	1	10713625	1305	22.89	1.11	12	0.05	532.00	11009.00	26400	20231213	-53.86	10800	20240805	12.78	25150	-51.57	20240412	10800	12.78	20240805	26400	-53.86	20231213	10800	12.78	20240805	0.96	N	104460	500	53 억	320024	N	N	N	N
105	20240905	090654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12150	50	2	0.41	740350	61	0.17	12100	12150	12100	15730	8470	12100	12136.89	2.99	-16	12553	12326	11873	11646	11193	12440	11760	54	3630	500	8710	10	1	10713625	1302	22.84	1.10	12	0.00	532.00	11009.00	26400	20231213	-53.98	10800	20240805	12.50	25150	-51.69	20240412	10800	12.50	20240805	26400	-53.98	20231213	10800	12.50	20240805	0.96	N	104460	500	53 억	320024	N	N	N	N
106	20240904	160637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12100	-20	5	-0.17	424370180	35663	193.14	12000	12100	11420	15750	8490	12120	11899.36	2.94	4922	12273	12196	12043	11966	11813	12235	12005	54	3630	500	8720	10	1	10713625	1296	22.74	1.10	12	0.33	532.00	11009.00	26400	20231213	-54.17	10800	20240805	12.04	25150	-51.89	20240412	10800	12.04	20240805	26400	-54.17	20231213	10800	12.04	20240805	0.95	N	104460	500	53 억	315260	N	N	N	N
107	20240904	150642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12050	-70	5	-0.58	386728930	32543	176.24	12000	12050	11420	15750	8490	12120	11883.63	2.94	3812	12273	12196	12043	11966	11813	12235	12005	54	3630	500	8720	10	1	10713625	1291	22.65	1.09	12	0.30	532.00	11009.00	26400	20231213	-54.36	10800	20240805	11.57	25150	-52.09	20240412	10800	11.57	20240805	26400	-54.36	20231213	10800	11.57	20240805	0.95	N	104460	500	53 억	315260	N	N	N	N
108	20240904	140644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11970	-150	5	-1.24	335439550	28267	153.08	12000	12050	11420	15750	8490	12120	11866.83	2.94	1553	12273	12196	12043	11966	11813	12235	12005	54	3630	500	8720	10	1	10713625	1282	22.50	1.09	12	0.26	532.00	11009.00	26400	20231213	-54.66	10800	20240805	10.83	25150	-52.41	20240412	10800	10.83	20240805	26400	-54.66	20231213	10800	10.83	20240805	0.95	N	104460	500	53 억	315260	N	N	N	N
109	20240904	130643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11980	-140	5	-1.16	165762020	14065	76.17	12000	12000	11420	15750	8490	12120	11785.43	2.94	-1080	12273	12196	12043	11966	11813	12235	12005	54	3630	500	8720	10	1	10713625	1283	22.52	1.09	12	0.13	532.00	11009.00	26400	20231213	-54.62	10800	20240805	10.93	25150	-52.37	20240412	10800	10.93	20240805	26400	-54.62	20231213	10800	10.93	20240805	0.95	N	104460	500	53 억	315260	N	N	N	N
110	20240904	120642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11890	-230	5	-1.90	139538510	11869	64.28	12000	12000	11420	15750	8490	12120	11756.55	2.94	-1615	12273	12196	12043	11966	11813	12235	12005	54	3630	500	8720	10	1	10713625	1274	22.35	1.08	12	0.11	532.00	11009.00	26400	20231213	-54.96	10800	20240805	10.09	25150	-52.72	20240412	10800	10.09	20240805	26400	-54.96	20231213	10800	10.09	20240805	0.95	N	104460	500	53 억	315260	N	N	N	N
111	20240904	110639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11850	-270	5	-2.23	122353410	10421	56.44	12000	12000	11420	15750	8490	12120	11741.04	2.94	-1727	12273	12196	12043	11966	11813	12235	12005	54	3630	500	8720	10	1	10713625	1270	22.27	1.08	12	0.10	532.00	11009.00	26400	20231213	-55.11	10800	20240805	9.72	25150	-52.88	20240412	10800	9.72	20240805	26400	-55.11	20231213	10800	9.72	20240805	0.95	N	104460	500	53 억	315260	N	N	N	N
112	20240904	100642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11750	-370	5	-3.05	101769220	8681	47.01	12000	12000	11420	15750	8490	12120	11723.21	2.94	-1707	12273	12196	12043	11966	11813	12235	12005	54	3630	500	8720	10	1	10713625	1259	22.09	1.07	12	0.08	532.00	11009.00	26400	20231213	-55.49	10800	20240805	8.80	25150	-53.28	20240412	10800	8.80	20240805	26400	-55.49	20231213	10800	8.80	20240805	0.95	N	104460	500	53 억	315260	N	N	N	N
113	20240904	090642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11730	-390	5	-3.22	22936670	1951	10.57	12000	12000	11420	15750	8490	12120	11756.37	2.94	-208	12273	12196	12043	11966	11813	12235	12005	54	3630	500	8720	10	1	10713625	1257	22.05	1.07	12	0.02	532.00	11009.00	26400	20231213	-55.57	10800	20240805	8.61	25150	-53.36	20240412	10800	8.61	20240805	26400	-55.57	20231213	10800	8.61	20240805	0.95	N	104460	500	53 억	315260	N	N	N	N
114	20240903	160633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12120	250	2	2.11	221533730	18465	82.12	11980	12120	11890	15430	8310	11870	11997.49	2.96	-4815	12490	12180	11940	11630	11390	12060	11510	54	3560	500	8540	10	1	10713625	1298	22.78	1.10	12	0.17	532.00	11009.00	26400	20231213	-54.09	10800	20240805	12.22	25150	-51.81	20240412	10800	12.22	20240805	26400	-54.09	20231213	10800	12.22	20240805	0.95	N	104460	500	53 억	316781	N	N	N	N
115	20240903	150637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12000	130	2	1.10	210655260	17563	78.11	11980	12100	11890	15430	8310	11870	11994.26	2.96	-4939	12490	12180	11940	11630	11390	12060	11510	54	3560	500	8540	10	1	10713625	1286	22.56	1.09	12	0.16	532.00	11009.00	26400	20231213	-54.55	10800	20240805	11.11	25150	-52.29	20240412	10800	11.11	20240805	26400	-54.55	20231213	10800	11.11	20240805	0.95	N	104460	500	53 억	316781	N	N	N	N
116	20240903	140640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12010	140	2	1.18	183842160	15329	68.17	11980	12100	11890	15430	8310	11870	11993.10	2.96	-4178	12490	12180	11940	11630	11390	12060	11510	54	3560	500	8540	10	1	10713625	1287	22.58	1.09	12	0.14	532.00	11009.00	26400	20231213	-54.51	10800	20240805	11.20	25150	-52.25	20240412	10800	11.20	20240805	26400	-54.51	20231213	10800	11.20	20240805	0.95	N	104460	500	53 억	316781	N	N	N	N
117	20240903	130639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12000	130	2	1.10	160085940	13350	59.37	11980	12100	11890	15430	8310	11870	11991.46	2.96	-3721	12490	12180	11940	11630	11390	12060	11510	54	3560	500	8540	10	1	10713625	1286	22.56	1.09	12	0.12	532.00	11009.00	26400	20231213	-54.55	10800	20240805	11.11	25150	-52.29	20240412	10800	11.11	20240805	26400	-54.55	20231213	10800	11.11	20240805	0.95	N	104460	500	53 억	316781	N	N	N	N
118	20240903	120630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12020	150	2	1.26	137626810	11479	51.05	11980	12100	11890	15430	8310	11870	11989.44	2.96	-3190	12490	12180	11940	11630	11390	12060	11510	54	3560	500	8540	10	1	10713625	1288	22.59	1.09	12	0.11	532.00	11009.00	26400	20231213	-54.47	10800	20240805	11.30	25150	-52.21	20240412	10800	11.30	20240805	26400	-54.47	20231213	10800	11.30	20240805	0.95	N	104460	500	53 억	316781	N	N	N	N
119	20240903	110630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12030	160	2	1.35	59617980	4985	22.17	11980	12060	11890	15430	8310	11870	11959.47	2.96	-164	12490	12180	11940	11630	11390	12060	11510	54	3560	500	8540	10	1	10713625	1289	22.61	1.09	12	0.05	532.00	11009.00	26400	20231213	-54.43	10800	20240805	11.39	25150	-52.17	20240412	10800	11.39	20240805	26400	-54.43	20231213	10800	11.39	20240805	0.95	N	104460	500	53 억	316781	N	N	N	N
120	20240903	100630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11940	70	2	0.59	32050610	2688	11.95	11980	11980	11890	15430	8310	11870	11923.59	2.96	-163	12490	12180	11940	11630	11390	12060	11510	54	3560	500	8540	10	1	10713625	1279	22.44	1.08	12	0.03	532.00	11009.00	26400	20231213	-54.77	10800	20240805	10.56	25150	-52.52	20240412	10800	10.56	20240805	26400	-54.77	20231213	10800	10.56	20240805	0.95	N	104460	500	53 억	316781	N	N	N	N
121	20240903	090631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11980	110	2	0.93	17672040	1485	6.60	11980	11980	11890	15430	8310	11870	11900.36	2.96	-517	12490	12180	11940	11630	11390	12060	11510	54	3560	500	8540	10	1	10713625	1283	22.52	1.09	12	0.01	532.00	11009.00	26400	20231213	-54.62	10800	20240805	10.93	25150	-52.37	20240412	10800	10.93	20240805	26400	-54.62	20231213	10800	10.93	20240805	0.95	N	104460	500	53 억	316781	N	N	N	N
122	20240902	160625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11870	-320	5	-2.63	264826540	22485	63.28	12250	12250	11700	15840	8540	12190	11777.92	3.05	-9461	12510	12350	12080	11920	11650	12430	12000	54	3650	500	8770	10	1	10713625	1272	22.31	1.08	12	0.21	532.00	11009.00	26400	20231213	-55.04	10800	20240805	9.91	25150	-52.80	20240412	10800	9.91	20240805	26400	-55.04	20231213	10800	9.91	20240805	0.96	N	104460	500	53 억	326351	N	N	N	N
123	20240902	150635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11840	-350	5	-2.87	244281900	20751	58.40	12250	12250	11700	15840	8540	12190	11772.05	3.05	-8165	12510	12350	12080	11920	11650	12430	12000	54	3650	500	8770	10	1	10713625	1268	22.26	1.08	12	0.19	532.00	11009.00	26400	20231213	-55.15	10800	20240805	9.63	25150	-52.92	20240412	10800	9.63	20240805	26400	-55.15	20231213	10800	9.63	20240805	0.96	N	104460	500	53 억	326351	N	N	N	N
124	20240902	140634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11740	-450	5	-3.69	229557230	19500	54.88	12250	12250	11700	15840	8540	12190	11772.17	3.05	-8332	12510	12350	12080	11920	11650	12430	12000	54	3650	500	8770	10	1	10713625	1258	22.07	1.07	12	0.18	532.00	11009.00	26400	20231213	-55.53	10800	20240805	8.70	25150	-53.32	20240412	10800	8.70	20240805	26400	-55.53	20231213	10800	8.70	20240805	0.96	N	104460	500	53 억	326351	N	N	N	N
125	20240902	130629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11790	-400	5	-3.28	178947830	15186	42.74	12250	12250	11700	15840	8540	12190	11783.74	3.05	-8522	12510	12350	12080	11920	11650	12430	12000	54	3650	500	8770	10	1	10713625	1263	22.16	1.07	12	0.14	532.00	11009.00	26400	20231213	-55.34	10800	20240805	9.17	25150	-53.12	20240412	10800	9.17	20240805	26400	-55.34	20231213	10800	9.17	20240805	0.96	N	104460	500	53 억	326351	N	N	N	N
126	20240902	120633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11760	-430	5	-3.53	170378720	14458	40.69	12250	12250	11700	15840	8540	12190	11784.39	3.05	-8639	12510	12350	12080	11920	11650	12430	12000	54	3650	500	8770	10	1	10713625	1260	22.11	1.07	12	0.13	532.00	11009.00	26400	20231213	-55.45	10800	20240805	8.89	25150	-53.24	20240412	10800	8.89	20240805	26400	-55.45	20231213	10800	8.89	20240805	0.96	N	104460	500	53 억	326351	N	N	N	N
127	20240902	110627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11730	-460	5	-3.77	153397870	13009	36.61	12250	12250	11710	15840	8540	12190	11791.67	3.05	-8171	12510	12350	12080	11920	11650	12430	12000	54	3650	500	8770	10	1	10713625	1257	22.05	1.07	12	0.12	532.00	11009.00	26400	20231213	-55.57	10800	20240805	8.61	25150	-53.36	20240412	10800	8.61	20240805	26400	-55.57	20231213	10800	8.61	20240805	0.96	N	104460	500	53 억	326351	N	N	N	N
128	20240902	100627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11760	-430	5	-3.53	84330560	7126	20.06	12250	12250	11740	15840	8540	12190	11834.21	3.05	-4525	12510	12350	12080	11920	11650	12430	12000	54	3650	500	8770	10	1	10713625	1260	22.11	1.07	12	0.07	532.00	11009.00	26400	20231213	-55.45	10800	20240805	8.89	25150	-53.24	20240412	10800	8.89	20240805	26400	-55.45	20231213	10800	8.89	20240805	0.96	N	104460	500	53 억	326351	N	N	N	N
129	20240902	090622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12030	-160	5	-1.31	1203770	99	0.28	12250	12250	12030	15840	8540	12190	12159.29	3.05	-78	12510	12350	12080	11920	11650	12430	12000	54	3650	500	8770	10	1	10713625	1289	22.61	1.09	12	0.00	532.00	11009.00	26400	20231213	-54.43	10800	20240805	11.39	25150	-52.17	20240412	10800	11.39	20240805	26400	-54.43	20231213	10800	11.39	20240805	0.96	N	104460	500	53 억	326351	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History