KissMeData/079810/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	-310	5	-3.59	883331040	103920	111.89	8640	8730	8300	11230	6050	8640	8500.20	1.59	-1323	8833	8736	8643	8546	8453	8690	8500	110	2590	500	6040	10	1	22028094	1835	157.17	1.26	12	0.47	53.00	6614.00	32100	20230919	-74.05	6650	20240805	25.26	17420	-52.18	20240222	6650	25.26	20240805	27250	-69.43	20231013	6650	25.26	20240805	1.12	N	079810	500	110 억	351046	N	N	0	N	N
3	20240930	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	-280	5	-3.24	824947860	96923	104.36	8640	8730	8350	11230	6050	8640	8511.37	1.59	-1260	8833	8736	8643	8546	8453	8690	8500	110	2590	500	6040	10	1	22028094	1842	157.74	1.26	12	0.44	53.00	6614.00	32100	20230919	-73.96	6650	20240805	25.71	17420	-52.01	20240222	6650	25.71	20240805	27250	-69.32	20231013	6650	25.71	20240805	1.12	N	079810	500	110 억	351046	N	N	0	N	N
4	20240930	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	-200	5	-2.31	666096100	77987	83.97	8640	8730	8390	11230	6050	8640	8541.12	1.59	-6271	8833	8736	8643	8546	8453	8690	8500	110	2590	500	6040	10	1	22028094	1859	159.25	1.28	12	0.35	53.00	6614.00	32100	20230919	-73.71	6650	20240805	26.92	17420	-51.55	20240222	6650	26.92	20240805	27250	-69.03	20231013	6650	26.92	20240805	1.12	N	079810	500	110 억	351046	N	N	0	N	N
5	20240930	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8510	-130	5	-1.50	590060130	68974	74.26	8640	8730	8400	11230	6050	8640	8554.82	1.59	-3069	8833	8736	8643	8546	8453	8690	8500	110	2590	500	6040	10	1	22028094	1875	160.57	1.29	12	0.31	53.00	6614.00	32100	20230919	-73.49	6650	20240805	27.97	17420	-51.15	20240222	6650	27.97	20240805	27250	-68.77	20231013	6650	27.97	20240805	1.12	N	079810	500	110 억	351046	N	N	0	N	N
6	20240930	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8510	-130	5	-1.50	523512540	61177	65.87	8640	8730	8400	11230	6050	8640	8557.34	1.59	-6145	8833	8736	8643	8546	8453	8690	8500	110	2590	500	6040	10	1	22028094	1875	160.57	1.29	12	0.28	53.00	6614.00	32100	20230919	-73.49	6650	20240805	27.97	17420	-51.15	20240222	6650	27.97	20240805	27250	-68.77	20231013	6650	27.97	20240805	1.12	N	079810	500	110 억	351046	N	N	0	N	N
7	20240930	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8460	-180	5	-2.08	402780860	46896	50.49	8640	8730	8460	11230	6050	8640	8588.81	1.59	-8612	8833	8736	8643	8546	8453	8690	8500	110	2590	500	6040	10	1	22028094	1864	159.62	1.28	12	0.21	53.00	6614.00	32100	20230919	-73.64	6650	20240805	27.22	17420	-51.44	20240222	6650	27.22	20240805	27250	-68.95	20231013	6650	27.22	20240805	1.12	N	079810	500	110 억	351046	N	N	0	N	N
8	20240930	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	-120	5	-1.39	309966020	35991	38.75	8640	8730	8500	11230	6050	8640	8612.32	1.59	-6719	8833	8736	8643	8546	8453	8690	8500	110	2590	500	6040	10	1	22028094	1877	160.75	1.29	12	0.16	53.00	6614.00	32100	20230919	-73.46	6650	20240805	28.12	17420	-51.09	20240222	6650	28.12	20240805	27250	-68.73	20231013	6650	28.12	20240805	1.12	N	079810	500	110 억	351046	N	N	0	N	N
9	20240930	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	-30	5	-0.35	74272560	8586	9.24	8640	8720	8590	11230	6050	8640	8650.43	1.59	-3508	8833	8736	8643	8546	8453	8690	8500	110	2590	500	6040	10	1	22028094	1897	162.45	1.30	12	0.04	53.00	6614.00	32100	20230919	-73.18	6650	20240805	29.47	17420	-50.57	20240222	6650	29.47	20240805	27250	-68.40	20231013	6650	29.47	20240805	1.12	N	079810	500	110 억	351046	N	N	0	N	N
10	20240927	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	-50	5	-0.58	784786240	91085	61.22	8650	8740	8550	11290	6090	8690	8615.97	1.66	-14635	8990	8840	8540	8390	8090	8915	8465	110	2600	500	6080	10	1	22028094	1903	163.02	1.31	12	0.41	53.00	6614.00	33550	20230918	-74.25	6650	20240805	29.92	17420	-50.40	20240222	6650	29.92	20240805	27250	-68.29	20231013	6650	29.92	20240805	1.16	N	079810	500	110 억	365215	N	N	0	N	N
11	20240927	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	-70	5	-0.81	753454080	87460	58.79	8650	8740	8550	11290	6090	8690	8614.84	1.66	-14387	8990	8840	8540	8390	8090	8915	8465	110	2600	500	6080	10	1	22028094	1899	162.64	1.30	12	0.40	53.00	6614.00	33550	20230918	-74.31	6650	20240805	29.62	17420	-50.52	20240222	6650	29.62	20240805	27250	-68.37	20231013	6650	29.62	20240805	1.16	N	079810	500	110 억	365215	N	N	0	N	N
12	20240927	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	-50	5	-0.58	649252680	75331	50.64	8650	8740	8550	11290	6090	8690	8618.66	1.66	-11377	8990	8840	8540	8390	8090	8915	8465	110	2600	500	6080	10	1	22028094	1903	163.02	1.31	12	0.34	53.00	6614.00	33550	20230918	-74.25	6650	20240805	29.92	17420	-50.40	20240222	6650	29.92	20240805	27250	-68.29	20231013	6650	29.92	20240805	1.16	N	079810	500	110 억	365215	N	N	0	N	N
13	20240927	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	-30	5	-0.35	612792130	71105	47.79	8650	8740	8550	11290	6090	8690	8618.13	1.66	-8838	8990	8840	8540	8390	8090	8915	8465	110	2600	500	6080	10	1	22028094	1908	163.40	1.31	12	0.32	53.00	6614.00	33550	20230918	-74.19	6650	20240805	30.23	17420	-50.29	20240222	6650	30.23	20240805	27250	-68.22	20231013	6650	30.23	20240805	1.16	N	079810	500	110 억	365215	N	N	0	N	N
14	20240927	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8590	-100	5	-1.15	528454940	61334	41.23	8650	8740	8550	11290	6090	8690	8616.01	1.66	-9128	8990	8840	8540	8390	8090	8915	8465	110	2600	500	6080	10	1	22028094	1892	162.08	1.30	12	0.28	53.00	6614.00	33550	20230918	-74.40	6650	20240805	29.17	17420	-50.69	20240222	6650	29.17	20240805	27250	-68.48	20231013	6650	29.17	20240805	1.16	N	079810	500	110 억	365215	N	N	0	N	N
15	20240927	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-90	5	-1.04	474617980	55057	37.01	8650	8740	8550	11290	6090	8690	8620.48	1.66	-6488	8990	8840	8540	8390	8090	8915	8465	110	2600	500	6080	10	1	22028094	1894	162.26	1.30	12	0.25	53.00	6614.00	33550	20230918	-74.37	6650	20240805	29.32	17420	-50.63	20240222	6650	29.32	20240805	27250	-68.44	20231013	6650	29.32	20240805	1.16	N	079810	500	110 억	365215	N	N	0	N	N
16	20240927	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-90	5	-1.04	374005410	43342	29.13	8650	8740	8550	11290	6090	8690	8629.16	1.66	-3976	8990	8840	8540	8390	8090	8915	8465	110	2600	500	6080	10	1	22028094	1894	162.26	1.30	12	0.20	53.00	6614.00	33550	20230918	-74.37	6650	20240805	29.32	17420	-50.63	20240222	6650	29.32	20240805	27250	-68.44	20231013	6650	29.32	20240805	1.16	N	079810	500	110 억	365215	N	N	0	N	N
17	20240927	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	-60	5	-0.69	91347410	10625	7.14	8650	8680	8550	11290	6090	8690	8597.37	1.66	260	8990	8840	8540	8390	8090	8915	8465	110	2600	500	6080	10	1	22028094	1901	162.83	1.30	12	0.05	53.00	6614.00	33550	20230918	-74.28	6650	20240805	29.77	17420	-50.46	20240222	6650	29.77	20240805	27250	-68.33	20231013	6650	29.77	20240805	1.16	N	079810	500	110 억	365215	N	N	0	N	N
18	20240926	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	420	2	5.08	1250938990	147483	74.69	8300	8690	8240	10750	5790	8270	8481.23	1.57	19036	8776	8522	8266	8012	7756	8650	8140	110	2480	500	5780	10	1	22028094	1914	163.96	1.31	12	0.67	53.00	6614.00	35800	20230915	-75.73	6650	20240805	30.68	17420	-50.11	20240222	6650	30.68	20240805	27250	-68.11	20231013	6650	30.68	20240805	1.14	N	079810	500	110 억	346050	N	N	0	N	N
19	20240926	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	350	2	4.23	1119494880	132295	67.00	8300	8680	8240	10750	5790	8270	8462.11	1.57	17786	8776	8522	8266	8012	7756	8650	8140	110	2480	500	5780	10	1	22028094	1899	162.64	1.30	12	0.60	53.00	6614.00	35800	20230915	-75.92	6650	20240805	29.62	17420	-50.52	20240222	6650	29.62	20240805	27250	-68.37	20231013	6650	29.62	20240805	1.14	N	079810	500	110 억	346050	N	N	0	N	N
20	20240926	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	280	2	3.39	831162560	98841	50.05	8300	8580	8240	10750	5790	8270	8409.09	1.57	7439	8776	8522	8266	8012	7756	8650	8140	110	2480	500	5780	10	1	22028094	1883	161.32	1.29	12	0.45	53.00	6614.00	35800	20230915	-76.12	6650	20240805	28.57	17420	-50.92	20240222	6650	28.57	20240805	27250	-68.62	20231013	6650	28.57	20240805	1.14	N	079810	500	110 억	346050	N	N	0	N	N
21	20240926	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	200	2	2.42	594125870	71062	35.99	8300	8480	8240	10750	5790	8270	8360.67	1.57	7486	8776	8522	8266	8012	7756	8650	8140	110	2480	500	5780	10	1	22028094	1866	159.81	1.28	12	0.32	53.00	6614.00	35800	20230915	-76.34	6650	20240805	27.37	17420	-51.38	20240222	6650	27.37	20240805	27250	-68.92	20231013	6650	27.37	20240805	1.14	N	079810	500	110 억	346050	N	N	0	N	N
22	20240926	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8450	180	2	2.18	510328680	61138	30.96	8300	8470	8240	10750	5790	8270	8347.16	1.57	3390	8776	8522	8266	8012	7756	8650	8140	110	2480	500	5780	10	1	22028094	1861	159.43	1.28	12	0.28	53.00	6614.00	35800	20230915	-76.40	6650	20240805	27.07	17420	-51.49	20240222	6650	27.07	20240805	27250	-68.99	20231013	6650	27.07	20240805	1.14	N	079810	500	110 억	346050	N	N	0	N	N
23	20240926	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	170	2	2.06	403766060	48503	24.56	8300	8440	8240	10750	5790	8270	8324.56	1.57	1374	8776	8522	8266	8012	7756	8650	8140	110	2480	500	5780	10	1	22028094	1859	159.25	1.28	12	0.22	53.00	6614.00	35800	20230915	-76.42	6650	20240805	26.92	17420	-51.55	20240222	6650	26.92	20240805	27250	-69.03	20231013	6650	26.92	20240805	1.14	N	079810	500	110 억	346050	N	N	0	N	N
24	20240926	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	30	2	0.36	290052410	34908	17.68	8300	8420	8240	10750	5790	8270	8309.05	1.57	-5327	8776	8522	8266	8012	7756	8650	8140	110	2480	500	5780	10	1	22028094	1828	156.60	1.25	12	0.16	53.00	6614.00	35800	20230915	-76.82	6650	20240805	24.81	17420	-52.35	20240222	6650	24.81	20240805	27250	-69.54	20231013	6650	24.81	20240805	1.14	N	079810	500	110 억	346050	N	N	0	N	N
25	20240926	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	120	2	1.45	34950070	4177	2.12	8300	8400	8250	10750	5790	8270	8367.27	1.57	-1385	8776	8522	8266	8012	7756	8650	8140	110	2480	500	5780	10	1	22028094	1848	158.30	1.27	12	0.02	53.00	6614.00	35800	20230915	-76.56	6650	20240805	26.17	17420	-51.84	20240222	6650	26.17	20240805	27250	-69.21	20231013	6650	26.17	20240805	1.14	N	079810	500	110 억	346050	N	N	0	N	N
26	20240925	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	90	2	1.10	1634160870	196759	130.04	8200	8520	8010	10630	5730	8180	8305.40	1.55	4063	8493	8336	8043	7886	7593	8415	7965	110	2450	500	5720	10	1	22028094	1822	156.04	1.25	12	0.89	53.00	6614.00	39000	20230914	-78.79	6650	20240805	24.36	17420	-52.53	20240222	6650	24.36	20240805	27250	-69.65	20231013	6650	24.36	20240805	1.15	N	079810	500	110 억	340702	N	N	22	N	N
27	20240925	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	10	2	0.12	1575788970	189678	125.36	8200	8520	8010	10630	5730	8180	8307.71	1.55	3003	8493	8336	8043	7886	7593	8415	7965	110	2450	500	5720	10	1	22028094	1804	154.53	1.24	12	0.86	53.00	6614.00	39000	20230914	-79.00	6650	20240805	23.16	17420	-52.99	20240222	6650	23.16	20240805	27250	-69.94	20231013	6650	23.16	20240805	1.15	N	079810	500	110 억	340702	N	N	22	N	N
28	20240925	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	290	2	3.55	1286488120	154642	102.21	8200	8520	8130	10630	5730	8180	8319.14	1.55	2602	8493	8336	8043	7886	7593	8415	7965	110	2450	500	5720	10	1	22028094	1866	159.81	1.28	12	0.70	53.00	6614.00	39000	20230914	-78.28	6650	20240805	27.37	17420	-51.38	20240222	6650	27.37	20240805	27250	-68.92	20231013	6650	27.37	20240805	1.15	N	079810	500	110 억	340702	N	N	22	N	N
29	20240925	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	210	2	2.57	966691970	116695	77.13	8200	8400	8130	10630	5730	8180	8283.92	1.55	3377	8493	8336	8043	7886	7593	8415	7965	110	2450	500	5720	10	1	22028094	1848	158.30	1.27	12	0.53	53.00	6614.00	39000	20230914	-78.49	6650	20240805	26.17	17420	-51.84	20240222	6650	26.17	20240805	27250	-69.21	20231013	6650	26.17	20240805	1.15	N	079810	500	110 억	340702	N	N	22	N	N
30	20240925	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	140	2	1.71	825209060	99731	65.91	8200	8380	8130	10630	5730	8180	8274.35	1.55	5273	8493	8336	8043	7886	7593	8415	7965	110	2450	500	5720	10	1	22028094	1833	156.98	1.26	12	0.45	53.00	6614.00	39000	20230914	-78.67	6650	20240805	25.11	17420	-52.24	20240222	6650	25.11	20240805	27250	-69.47	20231013	6650	25.11	20240805	1.15	N	079810	500	110 억	340702	N	N	22	N	N
31	20240925	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	160	2	1.96	773130300	93486	61.79	8200	8380	8130	10630	5730	8180	8270.01	1.55	6102	8493	8336	8043	7886	7593	8415	7965	110	2450	500	5720	10	1	22028094	1837	157.36	1.26	12	0.42	53.00	6614.00	39000	20230914	-78.62	6650	20240805	25.41	17420	-52.12	20240222	6650	25.41	20240805	27250	-69.39	20231013	6650	25.41	20240805	1.15	N	079810	500	110 억	340702	N	N	22	N	N
32	20240925	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	140	2	1.71	544492950	65919	43.57	8200	8380	8130	10630	5730	8180	8260.03	1.55	-3423	8493	8336	8043	7886	7593	8415	7965	110	2450	500	5720	10	1	22028094	1833	156.98	1.26	12	0.30	53.00	6614.00	39000	20230914	-78.67	6650	20240805	25.11	17420	-52.24	20240222	6650	25.11	20240805	27250	-69.47	20231013	6650	25.11	20240805	1.15	N	079810	500	110 억	340702	N	N	22	N	N
33	20240925	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	-10	5	-0.12	52572970	6420	4.24	8200	8240	8160	10630	5730	8180	8188.94	1.55	-2860	8493	8336	8043	7886	7593	8415	7965	110	2450	500	5720	10	1	22028094	1800	154.15	1.24	12	0.03	53.00	6614.00	39000	20230914	-79.05	6650	20240805	22.86	17420	-53.10	20240222	6650	22.86	20240805	27250	-70.02	20231013	6650	22.86	20240805	1.15	N	079810	500	110 억	340702	N	N	22	N	N
34	20240924	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	440	2	5.68	1212632310	149808	174.36	7750	8200	7750	10060	5420	7740	8094.26	1.42	28048	8093	7916	7683	7506	7273	8005	7595	110	2320	500	5410	10	1	22028094	1802	154.34	1.24	12	0.68	53.00	6614.00	39000	20230914	-79.03	6650	20240805	23.01	17420	-53.04	20240222	6650	23.01	20240805	27250	-69.98	20231013	6650	23.01	20240805	1.16	N	079810	500	110 억	311878	N	N	22	N	N
35	20240924	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	430	2	5.56	1063278970	131561	153.13	7750	8190	7750	10060	5420	7740	8082.02	1.42	20174	8093	7916	7683	7506	7273	8005	7595	110	2320	500	5410	10	1	22028094	1800	154.15	1.24	12	0.60	53.00	6614.00	39000	20230914	-79.05	6650	20240805	22.86	17420	-53.10	20240222	6650	22.86	20240805	27250	-70.02	20231013	6650	22.86	20240805	1.16	N	079810	500	110 억	311878	N	N	1	N	N
36	20240924	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	390	2	5.04	923824550	114435	133.19	7750	8190	7750	10060	5420	7740	8072.92	1.42	16212	8093	7916	7683	7506	7273	8005	7595	110	2320	500	5410	10	1	22028094	1791	153.40	1.23	12	0.52	53.00	6614.00	39000	20230914	-79.15	6650	20240805	22.26	17420	-53.33	20240222	6650	22.26	20240805	27250	-70.17	20231013	6650	22.26	20240805	1.16	N	079810	500	110 억	311878	N	N	1	N	N
37	20240924	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	330	2	4.26	855708620	106034	123.41	7750	8190	7750	10060	5420	7740	8070.13	1.42	15093	8093	7916	7683	7506	7273	8005	7595	110	2320	500	5410	10	1	22028094	1778	152.26	1.22	12	0.48	53.00	6614.00	39000	20230914	-79.31	6650	20240805	21.35	17420	-53.67	20240222	6650	21.35	20240805	27250	-70.39	20231013	6650	21.35	20240805	1.16	N	079810	500	110 억	311878	N	N	1	N	N
38	20240924	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	380	2	4.91	782744240	97047	112.95	7750	8190	7750	10060	5420	7740	8065.62	1.42	14780	8093	7916	7683	7506	7273	8005	7595	110	2320	500	5410	10	1	22028094	1789	153.21	1.23	12	0.44	53.00	6614.00	39000	20230914	-79.18	6650	20240805	22.11	17420	-53.39	20240222	6650	22.11	20240805	27250	-70.20	20231013	6650	22.11	20240805	1.16	N	079810	500	110 억	311878	N	N	1	N	N
39	20240924	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	260	2	3.36	692869840	85863	99.94	7750	8190	7750	10060	5420	7740	8069.48	1.42	12116	8093	7916	7683	7506	7273	8005	7595	110	2320	500	5410	10	1	22028094	1762	150.94	1.21	12	0.39	53.00	6614.00	39000	20230914	-79.49	6650	20240805	20.30	17420	-54.08	20240222	6650	20.30	20240805	27250	-70.64	20231013	6650	20.30	20240805	1.16	N	079810	500	110 억	311878	N	N	1	N	N
40	20240924	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	390	2	5.04	530150750	65649	76.41	7750	8190	7750	10060	5420	7740	8075.53	1.42	15865	8093	7916	7683	7506	7273	8005	7595	110	2320	500	5410	10	1	22028094	1791	153.40	1.23	12	0.30	53.00	6614.00	39000	20230914	-79.15	6650	20240805	22.26	17420	-53.33	20240222	6650	22.26	20240805	27250	-70.17	20231013	6650	22.26	20240805	1.16	N	079810	500	110 억	311878	N	N	1	N	N
41	20240924	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	120	2	1.55	40279790	5167	6.01	7750	7860	7750	10060	5420	7740	7795.59	1.42	1360	8093	7916	7683	7506	7273	8005	7595	110	2320	500	5410	10	1	22028094	1731	148.30	1.19	12	0.02	53.00	6614.00	39000	20230914	-79.85	6650	20240805	18.20	17420	-54.88	20240222	6650	18.20	20240805	27250	-71.16	20231013	6650	18.20	20240805	1.16	N	079810	500	110 억	311878	N	N	1	N	N
42	20240923	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	160	2	2.11	664210260	85693	86.86	7450	7860	7450	9850	5310	7580	7751.06	1.29	29949	7880	7730	7640	7490	7400	7685	7445	110	2270	500	5300	10	1	22028094	1705	146.04	1.17	12	0.39	53.00	6614.00	39000	20230914	-80.15	6650	20240805	16.39	17420	-55.57	20240222	6650	16.39	20240805	27250	-71.60	20231013	6650	16.39	20240805	1.14	N	079810	500	110 억	283686	N	N	1	N	N
43	20240923	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	190	2	2.51	637803950	82285	83.40	7450	7860	7450	9850	5310	7580	7751.16	1.29	30648	7880	7730	7640	7490	7400	7685	7445	110	2270	500	5300	10	1	22028094	1712	146.60	1.17	12	0.37	53.00	6614.00	39000	20230914	-80.08	6650	20240805	16.84	17420	-55.40	20240222	6650	16.84	20240805	27250	-71.49	20231013	6650	16.84	20240805	1.14	N	079810	500	110 억	283686	N	N	123	N	N
44	20240923	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	200	2	2.64	568084950	73309	74.30	7450	7860	7450	9850	5310	7580	7749.18	1.29	28867	7880	7730	7640	7490	7400	7685	7445	110	2270	500	5300	10	1	22028094	1714	146.79	1.18	12	0.33	53.00	6614.00	39000	20230914	-80.05	6650	20240805	16.99	17420	-55.34	20240222	6650	16.99	20240805	27250	-71.45	20231013	6650	16.99	20240805	1.14	N	079810	500	110 억	283686	N	N	123	N	N
45	20240923	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	220	2	2.90	534766100	69030	69.97	7450	7860	7450	9850	5310	7580	7746.87	1.29	27528	7880	7730	7640	7490	7400	7685	7445	110	2270	500	5300	10	1	22028094	1718	147.17	1.18	12	0.31	53.00	6614.00	39000	20230914	-80.00	6650	20240805	17.29	17420	-55.22	20240222	6650	17.29	20240805	27250	-71.38	20231013	6650	17.29	20240805	1.14	N	079810	500	110 억	283686	N	N	123	N	N
46	20240923	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	190	2	2.51	500828230	64673	65.55	7450	7860	7450	9850	5310	7580	7744.01	1.29	27331	7880	7730	7640	7490	7400	7685	7445	110	2270	500	5300	10	1	22028094	1712	146.60	1.17	12	0.29	53.00	6614.00	39000	20230914	-80.08	6650	20240805	16.84	17420	-55.40	20240222	6650	16.84	20240805	27250	-71.49	20231013	6650	16.84	20240805	1.14	N	079810	500	110 억	283686	N	N	123	N	N
47	20240923	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	250	2	3.30	452281840	58446	59.24	7450	7860	7450	9850	5310	7580	7738.46	1.29	28177	7880	7730	7640	7490	7400	7685	7445	110	2270	500	5300	10	1	22028094	1725	147.74	1.18	12	0.27	53.00	6614.00	39000	20230914	-79.92	6650	20240805	17.74	17420	-55.05	20240222	6650	17.74	20240805	27250	-71.27	20231013	6650	17.74	20240805	1.14	N	079810	500	110 억	283686	N	N	123	N	N
48	20240923	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	260	2	3.43	363045000	46999	47.64	7450	7860	7450	9850	5310	7580	7724.53	1.29	25059	7880	7730	7640	7490	7400	7685	7445	110	2270	500	5300	10	1	22028094	1727	147.92	1.19	12	0.21	53.00	6614.00	39000	20230914	-79.90	6650	20240805	17.89	17420	-54.99	20240222	6650	17.89	20240805	27250	-71.23	20231013	6650	17.89	20240805	1.14	N	079810	500	110 억	283686	N	N	123	N	N
49	20240923	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	-60	5	-0.79	39846350	5317	5.39	7450	7620	7450	9850	5310	7580	7494.14	1.29	2101	7880	7730	7640	7490	7400	7685	7445	110	2270	500	5300	10	1	22028094	1657	141.89	1.14	12	0.02	53.00	6614.00	39000	20230914	-80.72	6650	20240805	13.08	17420	-56.83	20240222	6650	13.08	20240805	27250	-72.40	20231013	6650	13.08	20240805	1.14	N	079810	500	110 억	283686	N	N	123	N	N
50	20240913	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7590	70	2	0.93	529872230	70336	18.79	7650	7650	7470	9770	5270	7520	7533.44	1.36	928	8286	7902	7656	7272	7026	7780	7150	110	2250	500	5260	10	1	22028094	1672	143.21	1.15	12	0.32	53.00	6614.00	39000	20230914	-80.54	6650	20240805	14.14	17420	-56.43	20240222	6650	14.14	20240805	39000	-80.54	20230914	6650	14.14	20240805	1.13	N	079810	500	110 억	299158	N	N	4	N	N
51	20240913	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	80	2	1.06	498166960	66160	17.67	7650	7650	7470	9770	5270	7520	7529.73	1.36	821	8286	7902	7656	7272	7026	7780	7150	110	2250	500	5260	10	1	22028094	1674	143.40	1.15	12	0.30	53.00	6614.00	39000	20230914	-80.51	6650	20240805	14.29	17420	-56.37	20240222	6650	14.29	20240805	39000	-80.51	20230914	6650	14.29	20240805	1.13	N	079810	500	110 억	299158	N	N	89	N	N
52	20240913	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	50	2	0.66	397783260	52943	14.14	7650	7650	7470	9770	5270	7520	7513.43	1.36	-7196	8286	7902	7656	7272	7026	7780	7150	110	2250	500	5260	10	1	22028094	1668	142.83	1.14	12	0.24	53.00	6614.00	39000	20230914	-80.59	6650	20240805	13.83	17420	-56.54	20240222	6650	13.83	20240805	39000	-80.59	20230914	6650	13.83	20240805	1.13	N	079810	500	110 억	299158	N	N	89	N	N
53	20240913	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	-20	5	-0.27	354445260	47206	12.61	7650	7650	7470	9770	5270	7520	7508.48	1.36	-11187	8286	7902	7656	7272	7026	7780	7150	110	2250	500	5260	10	1	22028094	1652	141.51	1.13	12	0.21	53.00	6614.00	39000	20230914	-80.77	6650	20240805	12.78	17420	-56.95	20240222	6650	12.78	20240805	39000	-80.77	20230914	6650	12.78	20240805	1.13	N	079810	500	110 억	299158	N	N	89	N	N
54	20240913	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	-30	5	-0.40	323600760	43093	11.51	7650	7650	7470	9770	5270	7520	7509.36	1.36	-11499	8286	7902	7656	7272	7026	7780	7150	110	2250	500	5260	10	1	22028094	1650	141.32	1.13	12	0.20	53.00	6614.00	39000	20230914	-80.79	6650	20240805	12.63	17420	-57.00	20240222	6650	12.63	20240805	39000	-80.79	20230914	6650	12.63	20240805	1.13	N	079810	500	110 억	299158	N	N	89	N	N
55	20240913	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	-30	5	-0.40	281914450	37536	10.03	7650	7650	7470	9770	5270	7520	7510.51	1.36	-9632	8286	7902	7656	7272	7026	7780	7150	110	2250	500	5260	10	1	22028094	1650	141.32	1.13	12	0.17	53.00	6614.00	39000	20230914	-80.79	6650	20240805	12.63	17420	-57.00	20240222	6650	12.63	20240805	39000	-80.79	20230914	6650	12.63	20240805	1.13	N	079810	500	110 억	299158	N	N	89	N	N
56	20240913	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	-30	5	-0.40	222128030	29552	7.89	7650	7650	7470	9770	5270	7520	7516.51	1.36	-7614	8286	7902	7656	7272	7026	7780	7150	110	2250	500	5260	10	1	22028094	1650	141.32	1.13	12	0.13	53.00	6614.00	39000	20230914	-80.79	6650	20240805	12.63	17420	-57.00	20240222	6650	12.63	20240805	39000	-80.79	20230914	6650	12.63	20240805	1.13	N	079810	500	110 억	299158	N	N	89	N	N
57	20240913	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	50	2	0.66	24059750	3165	0.85	7650	7650	7560	9770	5270	7520	7601.82	1.36	-511	8286	7902	7656	7272	7026	7780	7150	110	2250	500	5260	10	1	22028094	1668	142.83	1.14	12	0.01	53.00	6614.00	39000	20230914	-80.59	6650	20240805	13.83	17420	-56.54	20240222	6650	13.83	20240805	39000	-80.59	20230914	6650	13.83	20240805	1.13	N	079810	500	110 억	299158	N	N	89	N	N
58	20240912	160613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	-80	5	-1.05	2832540520	372852	415.43	7640	8040	7410	9880	5320	7600	7596.97	0.65	-66293	8220	7910	7580	7270	6940	8065	7425	110	2280	500	5320	10	1	22028094	1657	141.89	1.14	12	1.69	53.00	6614.00	39000	20230914	-80.72	6650	20240805	13.08	17420	-56.83	20240222	6650	13.08	20240805	39000	-80.72	20230914	6650	13.08	20240805	1.11	N	079810	500	110 억	143780	N	N	89	N	N
59	20240912	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	-20	5	-0.26	2032055790	266661	297.11	7640	8040	7410	9880	5320	7600	7620.37	0.65	-54385	8220	7910	7580	7270	6940	8065	7425	110	2280	500	5320	10	1	22028094	1670	143.02	1.15	12	1.21	53.00	6614.00	39000	20230914	-80.56	6650	20240805	13.98	17420	-56.49	20240222	6650	13.98	20240805	39000	-80.56	20230914	6650	13.98	20240805	1.11	N	079810	500	110 억	143780	N	N	129	N	N
60	20240912	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	-30	5	-0.39	1229341700	159883	178.14	7640	8040	7550	9880	5320	7600	7689.01	0.65	-30410	8220	7910	7580	7270	6940	8065	7425	110	2280	500	5320	10	1	22028094	1668	142.83	1.14	12	0.73	53.00	6614.00	39000	20230914	-80.59	6650	20240805	13.83	17420	-56.54	20240222	6650	13.83	20240805	39000	-80.59	20230914	6650	13.83	20240805	1.11	N	079810	500	110 억	143780	N	N	129	N	N
61	20240912	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7680	80	2	1.05	806757850	104559	116.50	7640	8040	7570	9880	5320	7600	7715.81	0.65	-5751	8220	7910	7580	7270	6940	8065	7425	110	2280	500	5320	10	1	22028094	1692	144.91	1.16	12	0.47	53.00	6614.00	39000	20230914	-80.31	6650	20240805	15.49	17420	-55.91	20240222	6650	15.49	20240805	39000	-80.31	20230914	6650	15.49	20240805	1.11	N	079810	500	110 억	143780	N	N	129	N	N
62	20240912	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	70	2	0.92	674182760	87285	97.25	7640	8040	7570	9880	5320	7600	7723.92	0.65	-5613	8220	7910	7580	7270	6940	8065	7425	110	2280	500	5320	10	1	22028094	1690	144.72	1.16	12	0.40	53.00	6614.00	39000	20230914	-80.33	6650	20240805	15.34	17420	-55.97	20240222	6650	15.34	20240805	39000	-80.33	20230914	6650	15.34	20240805	1.11	N	079810	500	110 억	143780	N	N	129	N	N
63	20240912	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	40	2	0.53	544024750	70330	78.36	7640	8040	7570	9880	5320	7600	7735.32	0.65	-6983	8220	7910	7580	7270	6940	8065	7425	110	2280	500	5320	10	1	22028094	1683	144.15	1.16	12	0.32	53.00	6614.00	39000	20230914	-80.41	6650	20240805	14.89	17420	-56.14	20240222	6650	14.89	20240805	39000	-80.41	20230914	6650	14.89	20240805	1.11	N	079810	500	110 억	143780	N	N	129	N	N
64	20240912	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7660	60	2	0.79	347792570	44584	49.68	7640	8040	7630	9880	5320	7600	7800.84	0.65	-3243	8220	7910	7580	7270	6940	8065	7425	110	2280	500	5320	10	1	22028094	1687	144.53	1.16	12	0.20	53.00	6614.00	39000	20230914	-80.36	6650	20240805	15.19	17420	-56.03	20240222	6650	15.19	20240805	39000	-80.36	20230914	6650	15.19	20240805	1.11	N	079810	500	110 억	143780	N	N	129	N	N
65	20240912	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7630	30	2	0.39	44057280	5728	6.38	7640	7800	7630	9880	5320	7600	7691.56	0.65	916	8220	7910	7580	7270	6940	8065	7425	110	2280	500	5320	10	1	22028094	1681	143.96	1.15	12	0.03	53.00	6614.00	39000	20230914	-80.44	6650	20240805	14.74	17420	-56.20	20240222	6650	14.74	20240805	39000	-80.44	20230914	6650	14.74	20240805	1.11	N	079810	500	110 억	143780	N	N	129	N	N
66	20240911	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	330	2	4.54	676176040	89541	124.39	7270	7890	7250	9450	5090	7270	7551.54	0.59	13077	8576	7922	7596	6942	6616	7760	6780	110	2180	500	5080	10	1	22028094	1674	143.40	1.15	12	0.41	53.00	6614.00	39000	20230914	-80.51	6650	20240805	14.29	17420	-56.37	20240222	6650	14.29	20240805	39000	-80.51	20230914	6650	14.29	20240805	1.12	N	079810	500	110 억	130193	N	N	129	N	N
67	20240911	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7530	260	2	3.58	646375820	85599	118.91	7270	7890	7250	9450	5090	7270	7551.21	0.59	10690	8576	7922	7596	6942	6616	7760	6780	110	2180	500	5080	10	1	22028094	1659	142.08	1.14	12	0.39	53.00	6614.00	39000	20230914	-80.69	6650	20240805	13.23	17420	-56.77	20240222	6650	13.23	20240805	39000	-80.69	20230914	6650	13.23	20240805	1.12	N	079810	500	110 억	130193	N	N	67	N	N
68	20240911	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	290	2	3.99	573271290	75880	105.41	7270	7890	7250	9450	5090	7270	7554.97	0.59	9724	8576	7922	7596	6942	6616	7760	6780	110	2180	500	5080	10	1	22028094	1665	142.64	1.14	12	0.34	53.00	6614.00	39000	20230914	-80.62	6650	20240805	13.68	17420	-56.60	20240222	6650	13.68	20240805	39000	-80.62	20230914	6650	13.68	20240805	1.12	N	079810	500	110 억	130193	N	N	67	N	N
69	20240911	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7630	360	2	4.95	503800680	66780	92.77	7270	7890	7250	9450	5090	7270	7544.19	0.59	7943	8576	7922	7596	6942	6616	7760	6780	110	2180	500	5080	10	1	22028094	1681	143.96	1.15	12	0.30	53.00	6614.00	39000	20230914	-80.44	6650	20240805	14.74	17420	-56.20	20240222	6650	14.74	20240805	39000	-80.44	20230914	6650	14.74	20240805	1.12	N	079810	500	110 억	130193	N	N	67	N	N
70	20240911	120610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7650	380	2	5.23	443203620	58786	81.67	7270	7890	7250	9450	5090	7270	7539.27	0.59	9371	8576	7922	7596	6942	6616	7760	6780	110	2180	500	5080	10	1	22028094	1685	144.34	1.16	12	0.27	53.00	6614.00	39000	20230914	-80.38	6650	20240805	15.04	17420	-56.08	20240222	6650	15.04	20240805	39000	-80.38	20230914	6650	15.04	20240805	1.12	N	079810	500	110 억	130193	N	N	67	N	N
71	20240911	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	130	2	1.79	317831410	42290	58.75	7270	7890	7250	9450	5090	7270	7515.52	0.59	3187	8576	7922	7596	6942	6616	7760	6780	110	2180	500	5080	10	1	22028094	1630	139.62	1.12	12	0.19	53.00	6614.00	39000	20230914	-81.03	6650	20240805	11.28	17420	-57.52	20240222	6650	11.28	20240805	39000	-81.03	20230914	6650	11.28	20240805	1.12	N	079810	500	110 억	130193	N	N	67	N	N
72	20240911	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	300	2	4.13	250642340	33350	46.33	7270	7890	7250	9450	5090	7270	7515.51	0.59	5154	8576	7922	7596	6942	6616	7760	6780	110	2180	500	5080	10	1	22028094	1668	142.83	1.14	12	0.15	53.00	6614.00	39000	20230914	-80.59	6650	20240805	13.83	17420	-56.54	20240222	6650	13.83	20240805	39000	-80.59	20230914	6650	13.83	20240805	1.12	N	079810	500	110 억	130193	N	N	67	N	N
73	20240911	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	80	2	1.10	9811270	1348	1.87	7270	7400	7270	9450	5090	7270	7278.39	0.59	144	8576	7922	7596	6942	6616	7760	6780	110	2180	500	5080	10	1	22028094	1619	138.68	1.11	12	0.01	53.00	6614.00	39000	20230914	-81.15	6650	20240805	10.53	17420	-57.81	20240222	6650	10.53	20240805	39000	-81.15	20230914	6650	10.53	20240805	1.12	N	079810	500	110 억	130193	N	N	67	N	N
74	20240910	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	-80	5	-1.09	536782020	71867	87.58	7280	8250	7270	9550	5150	7350	7469.35	0.68	-19308	7596	7472	7316	7192	7036	7535	7255	110	2200	500	5140	10	1	22028094	1601	137.17	1.10	12	0.33	53.00	6614.00	39000	20230914	-81.36	6650	20240805	9.32	17420	-58.27	20240222	6650	9.32	20240805	39000	-81.36	20230914	6650	9.32	20240805	1.13	N	079810	500	110 억	149759	N	N	67	N	N
75	20240910	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7280	-70	5	-0.95	514862480	68857	83.92	7280	8250	7270	9550	5150	7350	7477.27	0.68	-18535	7596	7472	7316	7192	7036	7535	7255	110	2200	500	5140	10	1	22028094	1604	137.36	1.10	12	0.31	53.00	6614.00	39000	20230914	-81.33	6650	20240805	9.47	17420	-58.21	20240222	6650	9.47	20240805	39000	-81.33	20230914	6650	9.47	20240805	1.13	N	079810	500	110 억	149759	N	N	89	N	N
76	20240910	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7300	-50	5	-0.68	448838500	59867	72.96	7280	8250	7280	9550	5150	7350	7497.26	0.68	-17403	7596	7472	7316	7192	7036	7535	7255	110	2200	500	5140	10	1	22028094	1608	137.74	1.10	12	0.27	53.00	6614.00	39000	20230914	-81.28	6650	20240805	9.77	17420	-58.09	20240222	6650	9.77	20240805	39000	-81.28	20230914	6650	9.77	20240805	1.13	N	079810	500	110 억	149759	N	N	89	N	N
77	20240910	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7330	-20	5	-0.27	420836760	56035	68.29	7280	8250	7280	9550	5150	7350	7510.25	0.68	-16351	7596	7472	7316	7192	7036	7535	7255	110	2200	500	5140	10	1	22028094	1615	138.30	1.11	12	0.25	53.00	6614.00	39000	20230914	-81.21	6650	20240805	10.23	17420	-57.92	20240222	6650	10.23	20240805	39000	-81.21	20230914	6650	10.23	20240805	1.13	N	079810	500	110 억	149759	N	N	89	N	N
78	20240910	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7330	-20	5	-0.27	388795130	51655	62.95	7280	8250	7280	9550	5150	7350	7526.77	0.68	-14879	7596	7472	7316	7192	7036	7535	7255	110	2200	500	5140	10	1	22028094	1615	138.30	1.11	12	0.23	53.00	6614.00	39000	20230914	-81.21	6650	20240805	10.23	17420	-57.92	20240222	6650	10.23	20240805	39000	-81.21	20230914	6650	10.23	20240805	1.13	N	079810	500	110 억	149759	N	N	89	N	N
79	20240910	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7330	-20	5	-0.27	359998640	47736	58.18	7280	8250	7280	9550	5150	7350	7541.45	0.68	-13016	7596	7472	7316	7192	7036	7535	7255	110	2200	500	5140	10	1	22028094	1615	138.30	1.11	12	0.22	53.00	6614.00	39000	20230914	-81.21	6650	20240805	10.23	17420	-57.92	20240222	6650	10.23	20240805	39000	-81.21	20230914	6650	10.23	20240805	1.13	N	079810	500	110 억	149759	N	N	89	N	N
80	20240910	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	110	2	1.50	289316360	38168	46.52	7280	8250	7280	9550	5150	7350	7580.08	0.68	-9705	7596	7472	7316	7192	7036	7535	7255	110	2200	500	5140	10	1	22028094	1643	140.75	1.13	12	0.17	53.00	6614.00	39000	20230914	-80.87	6650	20240805	12.18	17420	-57.18	20240222	6650	12.18	20240805	39000	-80.87	20230914	6650	12.18	20240805	1.13	N	079810	500	110 억	149759	N	N	89	N	N
81	20240910	090605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	400	2	5.44	78207830	9941	12.12	7280	8250	7280	9550	5150	7350	7867.20	0.68	-2230	7596	7472	7316	7192	7036	7535	7255	110	2200	500	5140	10	1	22028094	1707	146.23	1.17	12	0.05	53.00	6614.00	39000	20230914	-80.13	6650	20240805	16.54	17420	-55.51	20240222	6650	16.54	20240805	39000	-80.13	20230914	6650	16.54	20240805	1.13	N	079810	500	110 억	149759	N	N	89	N	N
82	20240909	160553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	-70	5	-0.94	594982290	81835	65.07	7180	7440	7160	9640	5200	7420	7270.11	0.63	16482	8233	7826	7623	7216	7013	7725	7115	110	2220	500	5190	10	1	22028094	1619	138.68	1.11	12	0.37	53.00	6614.00	39000	20230914	-81.15	6650	20240805	10.53	17420	-57.81	20240222	6650	10.53	20240805	39000	-81.15	20230914	6650	10.53	20240805	1.13	N	079810	500	110 억	139059	N	N	89	N	N
83	20240909	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-30	5	-0.40	584498350	80411	63.94	7180	7440	7160	9640	5200	7420	7268.89	0.63	16600	8233	7826	7623	7216	7013	7725	7115	110	2220	500	5190	10	1	22028094	1628	139.43	1.12	12	0.37	53.00	6614.00	39000	20230914	-81.05	6650	20240805	11.13	17420	-57.58	20240222	6650	11.13	20240805	39000	-81.05	20230914	6650	11.13	20240805	1.13	N	079810	500	110 억	139059	N	N	22	N	N
84	20240909	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-40	5	-0.54	537405720	74048	58.88	7180	7440	7160	9640	5200	7420	7257.53	0.63	17735	8233	7826	7623	7216	7013	7725	7115	110	2220	500	5190	10	1	22028094	1626	139.25	1.12	12	0.34	53.00	6614.00	39000	20230914	-81.08	6650	20240805	10.98	17420	-57.63	20240222	6650	10.98	20240805	39000	-81.08	20230914	6650	10.98	20240805	1.13	N	079810	500	110 억	139059	N	N	22	N	N
85	20240909	130558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-50	5	-0.67	485624480	67019	53.29	7180	7400	7160	9640	5200	7420	7246.07	0.63	16938	8233	7826	7623	7216	7013	7725	7115	110	2220	500	5190	10	1	22028094	1623	139.06	1.11	12	0.30	53.00	6614.00	39000	20230914	-81.10	6650	20240805	10.83	17420	-57.69	20240222	6650	10.83	20240805	39000	-81.10	20230914	6650	10.83	20240805	1.13	N	079810	500	110 억	139059	N	N	22	N	N
86	20240909	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-30	5	-0.40	459972560	63528	50.52	7180	7400	7160	9640	5200	7420	7240.47	0.63	16411	8233	7826	7623	7216	7013	7725	7115	110	2220	500	5190	10	1	22028094	1628	139.43	1.12	12	0.29	53.00	6614.00	39000	20230914	-81.05	6650	20240805	11.13	17420	-57.58	20240222	6650	11.13	20240805	39000	-81.05	20230914	6650	11.13	20240805	1.13	N	079810	500	110 억	139059	N	N	22	N	N
87	20240909	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	-160	5	-2.16	382695510	52961	42.11	7180	7400	7160	9640	5200	7420	7225.99	0.63	10183	8233	7826	7623	7216	7013	7725	7115	110	2220	500	5190	10	1	22028094	1599	136.98	1.10	12	0.24	53.00	6614.00	39000	20230914	-81.38	6650	20240805	9.17	17420	-58.32	20240222	6650	9.17	20240805	39000	-81.38	20230914	6650	9.17	20240805	1.13	N	079810	500	110 억	139059	N	N	22	N	N
88	20240909	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7280	-140	5	-1.89	338346640	46845	37.25	7180	7400	7160	9640	5200	7420	7222.68	0.63	7894	8233	7826	7623	7216	7013	7725	7115	110	2220	500	5190	10	1	22028094	1604	137.36	1.10	12	0.21	53.00	6614.00	39000	20230914	-81.33	6650	20240805	9.47	17420	-58.21	20240222	6650	9.47	20240805	39000	-81.33	20230914	6650	9.47	20240805	1.13	N	079810	500	110 억	139059	N	N	22	N	N
89	20240909	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	-200	5	-2.70	148744710	20628	16.40	7180	7350	7170	9640	5200	7420	7210.82	0.63	3129	8233	7826	7623	7216	7013	7725	7115	110	2220	500	5190	10	1	22028094	1590	136.23	1.09	12	0.09	53.00	6614.00	39000	20230914	-81.49	6650	20240805	8.57	17420	-58.55	20240222	6650	8.57	20240805	39000	-81.49	20230914	6650	8.57	20240805	1.13	N	079810	500	110 억	139059	N	N	22	N	N
90	20240906	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	-500	5	-6.31	949358270	124893	201.33	8030	8030	7420	10290	5550	7920	7602.11	0.75	-26802	8353	8136	7963	7746	7573	8050	7660	110	2370	500	5540	10	1	22028094	1634	140.00	1.12	12	0.57	53.00	6614.00	39000	20230914	-80.97	6650	20240805	11.58	17420	-57.41	20240222	6650	11.58	20240805	39000	-80.97	20230914	6650	11.58	20240805	1.14	N	079810	500	110 억	166205	N	N	22	N	N
91	20240906	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	-410	5	-5.18	876314650	115095	185.54	8030	8030	7490	10290	5550	7920	7613.84	0.75	-25892	8353	8136	7963	7746	7573	8050	7660	110	2370	500	5540	10	1	22028094	1654	141.70	1.14	12	0.52	53.00	6614.00	39000	20230914	-80.74	6650	20240805	12.93	17420	-56.89	20240222	6650	12.93	20240805	39000	-80.74	20230914	6650	12.93	20240805	1.14	N	079810	500	110 억	166205	N	N	0	N	N
92	20240906	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	-420	5	-5.30	755765800	99041	159.66	8030	8030	7490	10290	5550	7920	7630.84	0.75	-20867	8353	8136	7963	7746	7573	8050	7660	110	2370	500	5540	10	1	22028094	1652	141.51	1.13	12	0.45	53.00	6614.00	39000	20230914	-80.77	6650	20240805	12.78	17420	-56.95	20240222	6650	12.78	20240805	39000	-80.77	20230914	6650	12.78	20240805	1.14	N	079810	500	110 억	166205	N	N	0	N	N
93	20240906	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	-360	5	-4.55	627213570	81990	132.17	8030	8030	7490	10290	5550	7920	7649.88	0.75	-11229	8353	8136	7963	7746	7573	8050	7660	110	2370	500	5540	10	1	22028094	1665	142.64	1.14	12	0.37	53.00	6614.00	39000	20230914	-80.62	6650	20240805	13.68	17420	-56.60	20240222	6650	13.68	20240805	39000	-80.62	20230914	6650	13.68	20240805	1.14	N	079810	500	110 억	166205	N	N	0	N	N
94	20240906	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	-360	5	-4.55	585764190	76520	123.35	8030	8030	7490	10290	5550	7920	7655.05	0.75	-9231	8353	8136	7963	7746	7573	8050	7660	110	2370	500	5540	10	1	22028094	1665	142.64	1.14	12	0.35	53.00	6614.00	39000	20230914	-80.62	6650	20240805	13.68	17420	-56.60	20240222	6650	13.68	20240805	39000	-80.62	20230914	6650	13.68	20240805	1.14	N	079810	500	110 억	166205	N	N	0	N	N
95	20240906	110600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	-280	5	-3.54	465837320	60725	97.89	8030	8030	7490	10290	5550	7920	7671.26	0.75	-3305	8353	8136	7963	7746	7573	8050	7660	110	2370	500	5540	10	1	22028094	1683	144.15	1.16	12	0.28	53.00	6614.00	39000	20230914	-80.41	6650	20240805	14.89	17420	-56.14	20240222	6650	14.89	20240805	39000	-80.41	20230914	6650	14.89	20240805	1.14	N	079810	500	110 억	166205	N	N	0	N	N
96	20240906	100554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7630	-290	5	-3.66	301896180	39072	62.99	8030	8030	7630	10290	5550	7920	7726.66	0.75	-7671	8353	8136	7963	7746	7573	8050	7660	110	2370	500	5540	10	1	22028094	1681	143.96	1.15	12	0.18	53.00	6614.00	39000	20230914	-80.44	6650	20240805	14.74	17420	-56.20	20240222	6650	14.74	20240805	39000	-80.44	20230914	6650	14.74	20240805	1.14	N	079810	500	110 억	166205	N	N	0	N	N
97	20240906	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	70	2	0.88	10474790	1307	2.11	8030	8030	7990	10290	5550	7920	8014.38	0.75	-233	8353	8136	7963	7746	7573	8050	7660	110	2370	500	5540	10	1	22028094	1760	150.75	1.21	12	0.01	53.00	6614.00	39000	20230914	-79.51	6650	20240805	20.15	17420	-54.13	20240222	6650	20.15	20240805	39000	-79.51	20230914	6650	20.15	20240805	1.14	N	079810	500	110 억	166205	N	N	0	N	N
98	20240905	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-60	5	-0.75	451471890	56985	81.44	7980	8180	7790	10370	5590	7980	7922.65	0.78	-4845	8300	8140	7980	7820	7660	8220	7900	110	2390	500	5580	10	1	22028094	1745	149.43	1.20	12	0.26	53.00	6614.00	39000	20230914	-79.69	6650	20240805	19.10	17420	-54.54	20240222	6650	19.10	20240805	39000	-79.69	20230914	6650	19.10	20240805	1.15	N	079810	500	110 억	171079	N	N	0	N	N
99	20240905	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-80	5	-1.00	435653730	54983	78.58	7980	8180	7790	10370	5590	7980	7923.43	0.78	-4293	8300	8140	7980	7820	7660	8220	7900	110	2390	500	5580	10	1	22028094	1740	149.06	1.19	12	0.25	53.00	6614.00	39000	20230914	-79.74	6650	20240805	18.80	17420	-54.65	20240222	6650	18.80	20240805	39000	-79.74	20230914	6650	18.80	20240805	1.15	N	079810	500	110 억	171079	N	N	0	N	N
100	20240905	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	-150	5	-1.88	348831750	43937	62.79	7980	8180	7790	10370	5590	7980	7939.36	0.78	-6150	8300	8140	7980	7820	7660	8220	7900	110	2390	500	5580	10	1	22028094	1725	147.74	1.18	12	0.20	53.00	6614.00	39000	20230914	-79.92	6650	20240805	17.74	17420	-55.05	20240222	6650	17.74	20240805	39000	-79.92	20230914	6650	17.74	20240805	1.15	N	079810	500	110 억	171079	N	N	0	N	N
101	20240905	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	-120	5	-1.50	312746680	39330	56.21	7980	8180	7790	10370	5590	7980	7951.86	0.78	-6076	8300	8140	7980	7820	7660	8220	7900	110	2390	500	5580	10	1	22028094	1731	148.30	1.19	12	0.18	53.00	6614.00	39000	20230914	-79.85	6650	20240805	18.20	17420	-54.88	20240222	6650	18.20	20240805	39000	-79.85	20230914	6650	18.20	20240805	1.15	N	079810	500	110 억	171079	N	N	0	N	N
102	20240905	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	-140	5	-1.75	275277000	34578	49.42	7980	8180	7790	10370	5590	7980	7961.04	0.78	-4262	8300	8140	7980	7820	7660	8220	7900	110	2390	500	5580	10	1	22028094	1727	147.92	1.19	12	0.16	53.00	6614.00	39000	20230914	-79.90	6650	20240805	17.89	17420	-54.99	20240222	6650	17.89	20240805	39000	-79.90	20230914	6650	17.89	20240805	1.15	N	079810	500	110 억	171079	N	N	0	N	N
103	20240905	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-90	5	-1.13	182439310	22734	32.49	7980	8180	7890	10370	5590	7980	8024.95	0.78	-4759	8300	8140	7980	7820	7660	8220	7900	110	2390	500	5580	10	1	22028094	1738	148.87	1.19	12	0.10	53.00	6614.00	39000	20230914	-79.77	6650	20240805	18.65	17420	-54.71	20240222	6650	18.65	20240805	39000	-79.77	20230914	6650	18.65	20240805	1.15	N	079810	500	110 억	171079	N	N	0	N	N
104	20240905	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	120	2	1.50	118744910	14765	21.10	7980	8180	7900	10370	5590	7980	8042.32	0.78	-875	8300	8140	7980	7820	7660	8220	7900	110	2390	500	5580	10	1	22028094	1784	152.83	1.22	12	0.07	53.00	6614.00	39000	20230914	-79.23	6650	20240805	21.80	17420	-53.50	20240222	6650	21.80	20240805	39000	-79.23	20230914	6650	21.80	20240805	1.15	N	079810	500	110 억	171079	N	N	0	N	N
105	20240905	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	70	2	0.88	15450710	1925	2.75	7980	8150	7980	10370	5590	7980	8026.34	0.78	263	8300	8140	7980	7820	7660	8220	7900	110	2390	500	5580	10	1	22028094	1773	151.89	1.22	12	0.01	53.00	6614.00	39000	20230914	-79.36	6650	20240805	21.05	17420	-53.79	20240222	6650	21.05	20240805	39000	-79.36	20230914	6650	21.05	20240805	1.15	N	079810	500	110 억	171079	N	N	0	N	N
106	20240904	160542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-250	5	-3.04	556587730	69485	75.85	7870	8140	7820	10690	5770	8230	8010.19	0.77	1641	8790	8510	8360	8080	7930	8435	8005	110	2460	500	5760	10	1	22028094	1758	150.57	1.21	12	0.32	53.00	6614.00	39000	20230914	-79.54	6650	20240805	20.00	17420	-54.19	20240222	6650	20.00	20240805	39000	-79.54	20230914	6650	20.00	20240805	1.19	N	079810	500	110 억	169878	N	N	0	N	N
107	20240904	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-250	5	-3.04	529185870	66035	72.08	7870	8140	7820	10690	5770	8230	8013.72	0.77	1179	8790	8510	8360	8080	7930	8435	8005	110	2460	500	5760	10	1	22028094	1758	150.57	1.21	12	0.30	53.00	6614.00	39000	20230914	-79.54	6650	20240805	20.00	17420	-54.19	20240222	6650	20.00	20240805	39000	-79.54	20230914	6650	20.00	20240805	1.19	N	079810	500	110 억	169878	N	N	0	N	N
108	20240904	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	-270	5	-3.28	388788240	48435	52.87	7870	8140	7820	10690	5770	8230	8027.01	0.77	-1000	8790	8510	8360	8080	7930	8435	8005	110	2460	500	5760	10	1	22028094	1753	150.19	1.20	12	0.22	53.00	6614.00	39000	20230914	-79.59	6650	20240805	19.70	17420	-54.31	20240222	6650	19.70	20240805	39000	-79.59	20230914	6650	19.70	20240805	1.19	N	079810	500	110 억	169878	N	N	0	N	N
109	20240904	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	-230	5	-2.79	350122540	43588	47.58	7870	8140	7820	10690	5770	8230	8032.54	0.77	-1524	8790	8510	8360	8080	7930	8435	8005	110	2460	500	5760	10	1	22028094	1762	150.94	1.21	12	0.20	53.00	6614.00	39000	20230914	-79.49	6650	20240805	20.30	17420	-54.08	20240222	6650	20.30	20240805	39000	-79.49	20230914	6650	20.30	20240805	1.19	N	079810	500	110 억	169878	N	N	0	N	N
110	20240904	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	-240	5	-2.92	294975350	36668	40.03	7870	8140	7820	10690	5770	8230	8044.49	0.77	-227	8790	8510	8360	8080	7930	8435	8005	110	2460	500	5760	10	1	22028094	1760	150.75	1.21	12	0.17	53.00	6614.00	39000	20230914	-79.51	6650	20240805	20.15	17420	-54.13	20240222	6650	20.15	20240805	39000	-79.51	20230914	6650	20.15	20240805	1.19	N	079810	500	110 억	169878	N	N	0	N	N
111	20240904	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-180	5	-2.19	236508130	29379	32.07	7870	8140	7820	10690	5770	8230	8050.24	0.77	4161	8790	8510	8360	8080	7930	8435	8005	110	2460	500	5760	10	1	22028094	1773	151.89	1.22	12	0.13	53.00	6614.00	39000	20230914	-79.36	6650	20240805	21.05	17420	-53.79	20240222	6650	21.05	20240805	39000	-79.36	20230914	6650	21.05	20240805	1.19	N	079810	500	110 억	169878	N	N	0	N	N
112	20240904	100547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-160	5	-1.94	185923720	23103	25.22	7870	8140	7820	10690	5770	8230	8047.60	0.77	5896	8790	8510	8360	8080	7930	8435	8005	110	2460	500	5760	10	1	22028094	1778	152.26	1.22	12	0.10	53.00	6614.00	39000	20230914	-79.31	6650	20240805	21.35	17420	-53.67	20240222	6650	21.35	20240805	39000	-79.31	20230914	6650	21.35	20240805	1.19	N	079810	500	110 억	169878	N	N	0	N	N
113	20240904	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	-200	5	-2.43	62273260	7792	8.51	7870	8090	7820	10690	5770	8230	7991.95	0.77	2209	8790	8510	8360	8080	7930	8435	8005	110	2460	500	5760	10	1	22028094	1769	151.51	1.21	12	0.04	53.00	6614.00	39000	20230914	-79.41	6650	20240805	20.75	17420	-53.90	20240222	6650	20.75	20240805	39000	-79.41	20230914	6650	20.75	20240805	1.19	N	079810	500	110 억	169878	N	N	0	N	N
114	20240903	160539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-220	5	-2.60	761707590	90773	53.21	8470	8640	8210	10980	5920	8450	8391.35	0.83	-15501	8863	8656	8423	8216	7983	8760	8320	110	2530	500	5910	10	1	22028094	1813	155.28	1.24	12	0.41	53.00	6614.00	39000	20230914	-78.90	6650	20240805	23.76	17420	-52.76	20240222	6650	23.76	20240805	39000	-78.90	20230914	6650	23.76	20240805	1.14	N	079810	500	110 억	183825	N	N	128	N	N
115	20240903	150543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	-160	5	-1.89	726959530	86569	50.75	8470	8640	8210	10980	5920	8450	8397.46	0.83	-14987	8863	8656	8423	8216	7983	8760	8320	110	2530	500	5910	10	1	22028094	1826	156.42	1.25	12	0.39	53.00	6614.00	39000	20230914	-78.74	6650	20240805	24.66	17420	-52.41	20240222	6650	24.66	20240805	39000	-78.74	20230914	6650	24.66	20240805	1.14	N	079810	500	110 억	183825	N	N	128	N	N
116	20240903	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	-70	5	-0.83	602684320	71537	41.94	8470	8640	8290	10980	5920	8450	8424.79	0.83	-17283	8863	8656	8423	8216	7983	8760	8320	110	2530	500	5910	10	1	22028094	1846	158.11	1.27	12	0.32	53.00	6614.00	39000	20230914	-78.51	6650	20240805	26.02	17420	-51.89	20240222	6650	26.02	20240805	39000	-78.51	20230914	6650	26.02	20240805	1.14	N	079810	500	110 억	183825	N	N	128	N	N
117	20240903	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	-100	5	-1.18	523817810	62046	36.37	8470	8640	8340	10980	5920	8450	8442.41	0.83	-16722	8863	8656	8423	8216	7983	8760	8320	110	2530	500	5910	10	1	22028094	1839	157.55	1.26	12	0.28	53.00	6614.00	39000	20230914	-78.59	6650	20240805	25.56	17420	-52.07	20240222	6650	25.56	20240805	39000	-78.59	20230914	6650	25.56	20240805	1.14	N	079810	500	110 억	183825	N	N	128	N	N
118	20240903	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	-60	5	-0.71	453731630	53671	31.46	8470	8640	8340	10980	5920	8450	8453.94	0.83	-13733	8863	8656	8423	8216	7983	8760	8320	110	2530	500	5910	10	1	22028094	1848	158.30	1.27	12	0.24	53.00	6614.00	39000	20230914	-78.49	6650	20240805	26.17	17420	-51.84	20240222	6650	26.17	20240805	39000	-78.49	20230914	6650	26.17	20240805	1.14	N	079810	500	110 억	183825	N	N	128	N	N
119	20240903	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	-90	5	-1.07	418970820	49526	29.03	8470	8640	8340	10980	5920	8450	8459.61	0.83	-11304	8863	8656	8423	8216	7983	8760	8320	110	2530	500	5910	10	1	22028094	1842	157.74	1.26	12	0.22	53.00	6614.00	39000	20230914	-78.56	6650	20240805	25.71	17420	-52.01	20240222	6650	25.71	20240805	39000	-78.56	20230914	6650	25.71	20240805	1.14	N	079810	500	110 억	183825	N	N	128	N	N
120	20240903	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	130	2	1.54	295881050	34927	20.47	8470	8640	8340	10980	5920	8450	8471.41	0.83	-7184	8863	8656	8423	8216	7983	8760	8320	110	2530	500	5910	10	1	22028094	1890	161.89	1.30	12	0.16	53.00	6614.00	39000	20230914	-78.00	6650	20240805	29.02	17420	-50.75	20240222	6650	29.02	20240805	39000	-78.00	20230914	6650	29.02	20240805	1.14	N	079810	500	110 억	183825	N	N	128	N	N
121	20240903	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	180	2	2.13	31495350	3686	2.16	8470	8640	8460	10980	5920	8450	8544.59	0.83	-827	8863	8656	8423	8216	7983	8760	8320	110	2530	500	5910	10	1	22028094	1901	162.83	1.30	12	0.02	53.00	6614.00	39000	20230914	-77.87	6650	20240805	29.77	17420	-50.46	20240222	6650	29.77	20240805	39000	-77.87	20230914	6650	29.77	20240805	1.14	N	079810	500	110 억	183825	N	N	128	N	N
122	20240902	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8450	170	2	2.05	1444140010	170181	102.60	8370	8630	8190	10760	5800	8280	8485.91	0.76	11150	8786	8532	8306	8052	7826	8420	7940	110	2480	500	5790	10	1	22028094	1861	159.43	1.28	12	0.77	53.00	6614.00	39000	20230914	-78.33	6650	20240805	27.07	17420	-51.49	20240222	6650	27.07	20240805	39000	-78.33	20230914	6650	27.07	20240805	1.10	N	079810	500	110 억	166565	N	N	128	N	N
123	20240902	150541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	120	2	1.45	1390399200	163815	98.76	8370	8630	8190	10760	5800	8280	8487.62	0.76	13497	8786	8532	8306	8052	7826	8420	7940	110	2480	500	5790	10	1	22028094	1850	158.49	1.27	12	0.74	53.00	6614.00	39000	20230914	-78.46	6650	20240805	26.32	17420	-51.78	20240222	6650	26.32	20240805	39000	-78.46	20230914	6650	26.32	20240805	1.10	N	079810	500	110 억	166565	N	N	25	N	N
124	20240902	140539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8450	170	2	2.05	1280790490	150811	90.92	8370	8630	8190	10760	5800	8280	8492.69	0.76	16750	8786	8532	8306	8052	7826	8420	7940	110	2480	500	5790	10	1	22028094	1861	159.43	1.28	12	0.68	53.00	6614.00	39000	20230914	-78.33	6650	20240805	27.07	17420	-51.49	20240222	6650	27.07	20240805	39000	-78.33	20230914	6650	27.07	20240805	1.10	N	079810	500	110 억	166565	N	N	25	N	N
125	20240902	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	330	2	3.99	1151068510	135566	81.73	8370	8630	8190	10760	5800	8280	8490.84	0.76	16942	8786	8532	8306	8052	7826	8420	7940	110	2480	500	5790	10	1	22028094	1897	162.45	1.30	12	0.62	53.00	6614.00	39000	20230914	-77.92	6650	20240805	29.47	17420	-50.57	20240222	6650	29.47	20240805	39000	-77.92	20230914	6650	29.47	20240805	1.10	N	079810	500	110 억	166565	N	N	25	N	N
126	20240902	120539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	190	2	2.29	910115630	107320	64.70	8370	8600	8190	10760	5800	8280	8480.39	0.76	6417	8786	8532	8306	8052	7826	8420	7940	110	2480	500	5790	10	1	22028094	1866	159.81	1.28	12	0.49	53.00	6614.00	39000	20230914	-78.28	6650	20240805	27.37	17420	-51.38	20240222	6650	27.37	20240805	39000	-78.28	20230914	6650	27.37	20240805	1.10	N	079810	500	110 억	166565	N	N	25	N	N
127	20240902	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	200	2	2.42	789459890	93043	56.09	8370	8600	8190	10760	5800	8280	8484.90	0.76	6290	8786	8532	8306	8052	7826	8420	7940	110	2480	500	5790	10	1	22028094	1868	160.00	1.28	12	0.42	53.00	6614.00	39000	20230914	-78.26	6650	20240805	27.52	17420	-51.32	20240222	6650	27.52	20240805	39000	-78.26	20230914	6650	27.52	20240805	1.10	N	079810	500	110 억	166565	N	N	25	N	N
128	20240902	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	160	2	1.93	589003400	69503	41.90	8370	8600	8190	10760	5800	8280	8474.51	0.76	6692	8786	8532	8306	8052	7826	8420	7940	110	2480	500	5790	10	1	22028094	1859	159.25	1.28	12	0.32	53.00	6614.00	39000	20230914	-78.36	6650	20240805	26.92	17420	-51.55	20240222	6650	26.92	20240805	39000	-78.36	20230914	6650	26.92	20240805	1.10	N	079810	500	110 억	166565	N	N	25	N	N
129	20240902	090530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	30	2	0.36	60659580	7346	4.43	8370	8370	8190	10760	5800	8280	8257.49	0.76	2133	8786	8532	8306	8052	7826	8420	7940	110	2480	500	5790	10	1	22028094	1831	156.79	1.26	12	0.03	53.00	6614.00	39000	20230914	-78.69	6650	20240805	24.96	17420	-52.30	20240222	6650	24.96	20240805	39000	-78.69	20230914	6650	24.96	20240805	1.10	N	079810	500	110 억	166565	N	N	25	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History