KissMeData/419080/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-760	5	-7.62	614054060	64234	225.81	10040	10040	9210	12960	6980	9970	9559.64	-11843	10290	10130	10020	9860	9750	10075	9805	53	2990	500	6970	10	1	10517817	969	307.00	2.01	12	0.61	30.00	4588.00	18060	20240123	-49.00	8940	20240805	3.02	18060	-49.00	20240123	8940	3.02	20240805	18060	-49.00	20240123	8940	3.02	20240805	1.59	N	419080	500	52 억	N	N	N	N
3	20240930	151324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	-510	5	-5.12	475275200	49280	173.24	10040	10040	9380	12960	6980	9970	9644.38	-12312	10290	10130	10020	9860	9750	10075	9805	53	2990	500	6970	10	1	10517817	995	315.33	2.06	12	0.47	30.00	4588.00	18060	20240123	-47.62	8940	20240805	5.82	18060	-47.62	20240123	8940	5.82	20240805	18060	-47.62	20240123	8940	5.82	20240805	1.59	N	419080	500	52 억	N	N	N	N
4	20240930	141323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-280	5	-2.81	307567560	31683	111.38	10040	10040	9570	12960	6980	9970	9707.65	-8012	10290	10130	10020	9860	9750	10075	9805	53	2990	500	6970	10	1	10517817	1019	323.00	2.11	12	0.30	30.00	4588.00	18060	20240123	-46.35	8940	20240805	8.39	18060	-46.35	20240123	8940	8.39	20240805	18060	-46.35	20240123	8940	8.39	20240805	1.59	N	419080	500	52 억	N	N	N	N
5	20240930	131315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	-360	5	-3.61	263557950	27101	95.27	10040	10040	9580	12960	6980	9970	9725.03	-4218	10290	10130	10020	9860	9750	10075	9805	53	2990	500	6970	10	1	10517817	1011	320.33	2.09	12	0.26	30.00	4588.00	18060	20240123	-46.79	8940	20240805	7.49	18060	-46.79	20240123	8940	7.49	20240805	18060	-46.79	20240123	8940	7.49	20240805	1.59	N	419080	500	52 억	N	N	N	N
6	20240930	121313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-270	5	-2.71	145318650	14822	52.11	10040	10040	9650	12960	6980	9970	9804.25	-5698	10290	10130	10020	9860	9750	10075	9805	53	2990	500	6970	10	1	10517817	1020	323.33	2.11	12	0.14	30.00	4588.00	18060	20240123	-46.29	8940	20240805	8.50	18060	-46.29	20240123	8940	8.50	20240805	18060	-46.29	20240123	8940	8.50	20240805	1.59	N	419080	500	52 억	N	N	N	N
7	20240930	111309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-180	5	-1.81	94589970	9597	33.74	10040	10040	9750	12960	6980	9970	9856.20	-4495	10290	10130	10020	9860	9750	10075	9805	53	2990	500	6970	10	1	10517817	1030	326.33	2.13	12	0.09	30.00	4588.00	18060	20240123	-45.79	8940	20240805	9.51	18060	-45.79	20240123	8940	9.51	20240805	18060	-45.79	20240123	8940	9.51	20240805	1.59	N	419080	500	52 억	N	N	N	N
8	20240930	101310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-70	5	-0.70	48856160	4937	17.36	10040	10040	9810	12960	6980	9970	9895.92	-3296	10290	10130	10020	9860	9750	10075	9805	53	2990	500	6970	10	1	10517817	1041	330.00	2.16	12	0.05	30.00	4588.00	18060	20240123	-45.18	8940	20240805	10.74	18060	-45.18	20240123	8940	10.74	20240805	18060	-45.18	20240123	8940	10.74	20240805	1.59	N	419080	500	52 억	N	N	N	N
9	20240930	091212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	0	3	0.00	2689860	270	0.95	10040	10040	9910	12960	6980	9970	9962.44	-116	10290	10130	10020	9860	9750	10075	9805	53	2990	500	6970	10	1	10517817	1049	332.33	2.17	12	0.00	30.00	4588.00	18060	20240123	-44.80	8940	20240805	11.52	18060	-44.80	20240123	8940	11.52	20240805	18060	-44.80	20240123	8940	11.52	20240805	1.59	N	419080	500	52 억	N	N	N	N
10	20240927	161311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	-10	5	-0.10	285499230	28402	134.45	9980	10180	9910	12970	6990	9980	10052.08	-5338	10186	10082	9996	9892	9806	10135	9945	53	2990	500	6980	10	1	10517817	1049	332.33	2.17	12	0.27	30.00	4588.00	18060	20240123	-44.80	8940	20240805	11.52	18060	-44.80	20240123	8940	11.52	20240805	18060	-44.80	20240123	8940	11.52	20240805	1.60	N	419080	500	52 억	N	N	N	N
11	20240927	151320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	-10	5	-0.10	262907570	26137	123.73	9980	10180	9910	12970	6990	9980	10058.83	-3986	10186	10082	9996	9892	9806	10135	9945	53	2990	500	6980	10	1	10517817	1049	332.33	2.17	12	0.25	30.00	4588.00	18060	20240123	-44.80	8940	20240805	11.52	18060	-44.80	20240123	8940	11.52	20240805	18060	-44.80	20240123	8940	11.52	20240805	1.60	N	419080	500	52 억	N	N	N	N
12	20240927	141331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	110	2	1.10	158791000	15741	74.52	9980	10180	9910	12970	6990	9980	10087.73	-3727	10186	10082	9996	9892	9806	10135	9945	53	2990	500	6980	10	1	10517817	1061	336.33	2.20	12	0.15	30.00	4588.00	18060	20240123	-44.13	8940	20240805	12.86	18060	-44.13	20240123	8940	12.86	20240805	18060	-44.13	20240123	8940	12.86	20240805	1.60	N	419080	500	52 억	N	N	N	N
13	20240927	131314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	120	2	1.20	144126010	14285	67.62	9980	10180	9910	12970	6990	9980	10089.33	-3111	10186	10082	9996	9892	9806	10135	9945	53	2990	500	6980	10	1	10517817	1062	336.67	2.20	12	0.14	30.00	4588.00	18060	20240123	-44.08	8940	20240805	12.98	18060	-44.08	20240123	8940	12.98	20240805	18060	-44.08	20240123	8940	12.98	20240805	1.60	N	419080	500	52 억	N	N	N	N
14	20240927	121312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	110	2	1.10	98273890	9742	46.12	9980	10180	9910	12970	6990	9980	10087.65	-2083	10186	10082	9996	9892	9806	10135	9945	53	2990	500	6980	10	1	10517817	1061	336.33	2.20	12	0.09	30.00	4588.00	18060	20240123	-44.13	8940	20240805	12.86	18060	-44.13	20240123	8940	12.86	20240805	18060	-44.13	20240123	8940	12.86	20240805	1.60	N	419080	500	52 억	N	N	N	N
15	20240927	111313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	140	2	1.40	83415520	8268	39.14	9980	10180	9910	12970	6990	9980	10088.96	-1525	10186	10082	9996	9892	9806	10135	9945	53	2990	500	6980	10	1	10517817	1064	337.33	2.21	12	0.08	30.00	4588.00	18060	20240123	-43.96	8940	20240805	13.20	18060	-43.96	20240123	8940	13.20	20240805	18060	-43.96	20240123	8940	13.20	20240805	1.60	N	419080	500	52 억	N	N	N	N
16	20240927	101314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	180	2	1.80	68510580	6792	32.15	9980	10180	9910	12970	6990	9980	10086.95	-632	10186	10082	9996	9892	9806	10135	9945	53	2990	500	6980	10	1	10517817	1069	338.67	2.21	12	0.06	30.00	4588.00	18060	20240123	-43.74	8940	20240805	13.65	18060	-43.74	20240123	8940	13.65	20240805	18060	-43.74	20240123	8940	13.65	20240805	1.60	N	419080	500	52 억	N	N	N	N
17	20240927	091319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	10	2	0.10	25358230	2525	11.95	9980	10150	9910	12970	6990	9980	10042.86	-330	10186	10082	9996	9892	9806	10135	9945	53	2990	500	6980	10	1	10517817	1051	333.00	2.18	12	0.02	30.00	4588.00	18060	20240123	-44.68	8940	20240805	11.74	18060	-44.68	20240123	8940	11.74	20240805	18060	-44.68	20240123	8940	11.74	20240805	1.60	N	419080	500	52 억	N	N	N	N
18	20240926	161254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	10	2	0.10	211609190	21124	72.28	9970	10100	9910	12960	6980	9970	10017.45	-2222	10390	10180	9990	9780	9590	10285	9885	53	2990	500	6970	10	1	10517817	1050	332.67	2.18	12	0.20	30.00	4588.00	18060	20240123	-44.74	8940	20240805	11.63	18060	-44.74	20240123	8940	11.63	20240805	18060	-44.74	20240123	8940	11.63	20240805	1.60	N	419080	500	52 억	N	N	N	N
19	20240926	151302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	60	2	0.60	199051490	19867	67.98	9970	10100	9910	12960	6980	9970	10019.20	-2293	10390	10180	9990	9780	9590	10285	9885	53	2990	500	6970	10	1	10517817	1055	334.33	2.19	12	0.19	30.00	4588.00	18060	20240123	-44.46	8940	20240805	12.19	18060	-44.46	20240123	8940	12.19	20240805	18060	-44.46	20240123	8940	12.19	20240805	1.60	N	419080	500	52 억	N	N	N	N
20	20240926	141310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	100	2	1.00	158664360	15846	54.22	9970	10100	9910	12960	6980	9970	10012.90	-1420	10390	10180	9990	9780	9590	10285	9885	53	2990	500	6970	10	1	10517817	1059	335.67	2.19	12	0.15	30.00	4588.00	18060	20240123	-44.24	8940	20240805	12.64	18060	-44.24	20240123	8940	12.64	20240805	18060	-44.24	20240123	8940	12.64	20240805	1.60	N	419080	500	52 억	N	N	N	N
21	20240926	131248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	130	2	1.30	129632850	12961	44.35	9970	10100	9910	12960	6980	9970	10001.76	-1489	10390	10180	9990	9780	9590	10285	9885	53	2990	500	6970	10	1	10517817	1062	336.67	2.20	12	0.12	30.00	4588.00	18060	20240123	-44.08	8940	20240805	12.98	18060	-44.08	20240123	8940	12.98	20240805	18060	-44.08	20240123	8940	12.98	20240805	1.60	N	419080	500	52 억	N	N	N	N
22	20240926	121309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	60	2	0.60	118313150	11834	40.49	9970	10100	9910	12960	6980	9970	9997.73	-1380	10390	10180	9990	9780	9590	10285	9885	53	2990	500	6970	10	1	10517817	1055	334.33	2.19	12	0.11	30.00	4588.00	18060	20240123	-44.46	8940	20240805	12.19	18060	-44.46	20240123	8940	12.19	20240805	18060	-44.46	20240123	8940	12.19	20240805	1.60	N	419080	500	52 억	N	N	N	N
23	20240926	111307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	20	2	0.20	86553570	8660	29.63	9970	10100	9910	12960	6980	9970	9994.64	-810	10390	10180	9990	9780	9590	10285	9885	53	2990	500	6970	10	1	10517817	1051	333.00	2.18	12	0.08	30.00	4588.00	18060	20240123	-44.68	8940	20240805	11.74	18060	-44.68	20240123	8940	11.74	20240805	18060	-44.68	20240123	8940	11.74	20240805	1.60	N	419080	500	52 억	N	N	N	N
24	20240926	101310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	30	2	0.30	58501050	5864	20.07	9970	10040	9910	12960	6980	9970	9976.30	-824	10390	10180	9990	9780	9590	10285	9885	53	2990	500	6970	10	1	10517817	1052	333.33	2.18	12	0.06	30.00	4588.00	18060	20240123	-44.63	8940	20240805	11.86	18060	-44.63	20240123	8940	11.86	20240805	18060	-44.63	20240123	8940	11.86	20240805	1.60	N	419080	500	52 억	N	N	N	N
25	20240926	091306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	70	2	0.70	14662820	1466	5.02	9970	10040	9970	12960	6980	9970	10001.92	947	10390	10180	9990	9780	9590	10285	9885	53	2990	500	6970	10	1	10517817	1056	334.67	2.19	12	0.01	30.00	4588.00	18060	20240123	-44.41	8940	20240805	12.30	18060	-44.41	20240123	8940	12.30	20240805	18060	-44.41	20240123	8940	12.30	20240805	1.60	N	419080	500	52 억	N	N	N	N
26	20240925	161250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	110	2	1.12	290872530	29177	199.01	9800	10200	9800	12810	6910	9860	9969.24	-4610	10133	9996	9843	9706	9553	10065	9775	53	2950	500	6900	10	1	10517817	1049	332.33	2.17	12	0.28	30.00	4588.00	18060	20240123	-44.80	8940	20240805	11.52	18060	-44.80	20240123	8940	11.52	20240805	18060	-44.80	20240123	8940	11.52	20240805	1.58	N	419080	500	52 억	N	N	N	N
27	20240925	151303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	80	2	0.81	288780830	28967	197.58	9800	10200	9800	12810	6910	9860	9969.30	-4725	10133	9996	9843	9706	9553	10065	9775	53	2950	500	6900	10	1	10517817	1045	331.33	2.17	12	0.28	30.00	4588.00	18060	20240123	-44.96	8940	20240805	11.19	18060	-44.96	20240123	8940	11.19	20240805	18060	-44.96	20240123	8940	11.19	20240805	1.58	N	419080	500	52 억	N	N	N	N
28	20240925	141304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	140	2	1.42	254100500	25496	173.90	9800	10200	9800	12810	6910	9860	9966.29	-3637	10133	9996	9843	9706	9553	10065	9775	53	2950	500	6900	10	1	10517817	1052	333.33	2.18	12	0.24	30.00	4588.00	18060	20240123	-44.63	8940	20240805	11.86	18060	-44.63	20240123	8940	11.86	20240805	18060	-44.63	20240123	8940	11.86	20240805	1.58	N	419080	500	52 억	N	N	N	N
29	20240925	131256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	40	2	0.41	190410900	19108	130.33	9800	10200	9800	12810	6910	9860	9964.98	-2711	10133	9996	9843	9706	9553	10065	9775	53	2950	500	6900	10	1	10517817	1041	330.00	2.16	12	0.18	30.00	4588.00	18060	20240123	-45.18	8940	20240805	10.74	18060	-45.18	20240123	8940	10.74	20240805	18060	-45.18	20240123	8940	10.74	20240805	1.58	N	419080	500	52 억	N	N	N	N
30	20240925	121304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	90	2	0.91	177757830	17835	121.65	9800	10200	9800	12810	6910	9860	9966.80	-2362	10133	9996	9843	9706	9553	10065	9775	53	2950	500	6900	10	1	10517817	1047	331.67	2.17	12	0.17	30.00	4588.00	18060	20240123	-44.91	8940	20240805	11.30	18060	-44.91	20240123	8940	11.30	20240805	18060	-44.91	20240123	8940	11.30	20240805	1.58	N	419080	500	52 억	N	N	N	N
31	20240925	111259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	130	2	1.32	158711110	15914	108.55	9800	10200	9800	12810	6910	9860	9973.05	-1642	10133	9996	9843	9706	9553	10065	9775	53	2950	500	6900	10	1	10517817	1051	333.00	2.18	12	0.15	30.00	4588.00	18060	20240123	-44.68	8940	20240805	11.74	18060	-44.68	20240123	8940	11.74	20240805	18060	-44.68	20240123	8940	11.74	20240805	1.58	N	419080	500	52 억	N	N	N	N
32	20240925	101256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	150	2	1.52	86206870	8600	58.66	9800	10200	9800	12810	6910	9860	10024.05	-1954	10133	9996	9843	9706	9553	10065	9775	53	2950	500	6900	10	1	10517817	1053	333.67	2.18	12	0.08	30.00	4588.00	18060	20240123	-44.57	8940	20240805	11.97	18060	-44.57	20240123	8940	11.97	20240805	18060	-44.57	20240123	8940	11.97	20240805	1.58	N	419080	500	52 억	N	N	N	N
33	20240925	091309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	180	2	1.83	17819080	1783	12.16	9800	10040	9800	12810	6910	9860	9993.88	357	10133	9996	9843	9706	9553	10065	9775	53	2950	500	6900	10	1	10517817	1056	334.67	2.19	12	0.02	30.00	4588.00	18060	20240123	-44.41	8940	20240805	12.30	18060	-44.41	20240123	8940	12.30	20240805	18060	-44.41	20240123	8940	12.30	20240805	1.58	N	419080	500	52 억	N	N	N	N
34	20240924	161252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	80	2	0.82	144866650	14661	48.18	9690	9980	9690	12710	6850	9780	9881.09	-3982	10233	10006	9813	9586	9393	9910	9490	53	2930	500	6840	10	1	10517817	1037	328.67	2.15	12	0.14	30.00	4588.00	18060	20240123	-45.40	8940	20240805	10.29	18060	-45.40	20240123	8940	10.29	20240805	18060	-45.40	20240123	8940	10.29	20240805	1.58	N	419080	500	52 억	N	N	N	N
35	20240924	151254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	130	2	1.33	142933390	14465	47.53	9690	9980	9690	12710	6850	9780	9881.33	-3900	10233	10006	9813	9586	9393	9910	9490	53	2930	500	6840	10	1	10517817	1042	330.33	2.16	12	0.14	30.00	4588.00	18060	20240123	-45.13	8940	20240805	10.85	18060	-45.13	20240123	8940	10.85	20240805	18060	-45.13	20240123	8940	10.85	20240805	1.58	N	419080	500	52 억	N	N	N	N
36	20240924	141244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	130	2	1.33	110446110	11173	36.71	9690	9980	9690	12710	6850	9780	9885.09	-3828	10233	10006	9813	9586	9393	9910	9490	53	2930	500	6840	10	1	10517817	1042	330.33	2.16	12	0.11	30.00	4588.00	18060	20240123	-45.13	8940	20240805	10.85	18060	-45.13	20240123	8940	10.85	20240805	18060	-45.13	20240123	8940	10.85	20240805	1.58	N	419080	500	52 억	N	N	N	N
37	20240924	131253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	180	2	1.84	81446130	8242	27.08	9690	9980	9690	12710	6850	9780	9881.84	-3438	10233	10006	9813	9586	9393	9910	9490	53	2930	500	6840	10	1	10517817	1048	332.00	2.17	12	0.08	30.00	4588.00	18060	20240123	-44.85	8940	20240805	11.41	18060	-44.85	20240123	8940	11.41	20240805	18060	-44.85	20240123	8940	11.41	20240805	1.58	N	419080	500	52 억	N	N	N	N
38	20240924	121248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	160	2	1.64	62835950	6369	20.93	9690	9980	9690	12710	6850	9780	9865.91	-2499	10233	10006	9813	9586	9393	9910	9490	53	2930	500	6840	10	1	10517817	1045	331.33	2.17	12	0.06	30.00	4588.00	18060	20240123	-44.96	8940	20240805	11.19	18060	-44.96	20240123	8940	11.19	20240805	18060	-44.96	20240123	8940	11.19	20240805	1.58	N	419080	500	52 억	N	N	N	N
39	20240924	111255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	90	2	0.92	50044040	5080	16.69	9690	9980	9690	12710	6850	9780	9851.19	-1730	10233	10006	9813	9586	9393	9910	9490	53	2930	500	6840	10	1	10517817	1038	329.00	2.15	12	0.05	30.00	4588.00	18060	20240123	-45.35	8940	20240805	10.40	18060	-45.35	20240123	8940	10.40	20240805	18060	-45.35	20240123	8940	10.40	20240805	1.58	N	419080	500	52 억	N	N	N	N
40	20240924	101253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	40	2	0.41	27840400	2824	9.28	9690	9980	9690	12710	6850	9780	9858.50	-1062	10233	10006	9813	9586	9393	9910	9490	53	2930	500	6840	10	1	10517817	1033	327.33	2.14	12	0.03	30.00	4588.00	18060	20240123	-45.63	8940	20240805	9.84	18060	-45.63	20240123	8940	9.84	20240805	18060	-45.63	20240123	8940	9.84	20240805	1.58	N	419080	500	52 억	N	N	N	N
41	20240924	091256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	140	2	1.43	10668540	1086	3.57	9690	9980	9690	12710	6850	9780	9823.70	-150	10233	10006	9813	9586	9393	9910	9490	53	2930	500	6840	10	1	10517817	1043	330.67	2.16	12	0.01	30.00	4588.00	18060	20240123	-45.07	8940	20240805	10.96	18060	-45.07	20240123	8940	10.96	20240805	18060	-45.07	20240123	8940	10.96	20240805	1.58	N	419080	500	52 억	N	N	N	N
42	20240923	161247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	0	3	0.00	300250310	30430	85.45	10040	10040	9620	12710	6850	9780	9866.92	-8686	10313	10046	9883	9616	9453	9965	9535	53	2930	500	6840	10	1	10517817	1029	326.00	2.13	12	0.29	30.00	4588.00	18060	20240123	-45.85	8940	20240805	9.40	18060	-45.85	20240123	8940	9.40	20240805	18060	-45.85	20240123	8940	9.40	20240805	1.59	N	419080	500	52 억	N	N	N	N
43	20240923	151252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	30	2	0.31	292032930	29591	83.10	10040	10040	9620	12710	6850	9780	9868.98	-7919	10313	10046	9883	9616	9453	9965	9535	53	2930	500	6840	10	1	10517817	1032	327.00	2.14	12	0.28	30.00	4588.00	18060	20240123	-45.68	8940	20240805	9.73	18060	-45.68	20240123	8940	9.73	20240805	18060	-45.68	20240123	8940	9.73	20240805	1.59	N	419080	500	52 억	N	N	N	N
44	20240923	141258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	100	2	1.02	219135380	22139	62.17	10040	10040	9780	12710	6850	9780	9898.16	-6089	10313	10046	9883	9616	9453	9965	9535	53	2930	500	6840	10	1	10517817	1039	329.33	2.15	12	0.21	30.00	4588.00	18060	20240123	-45.29	8940	20240805	10.51	18060	-45.29	20240123	8940	10.51	20240805	18060	-45.29	20240123	8940	10.51	20240805	1.59	N	419080	500	52 억	N	N	N	N
45	20240923	131253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	200	2	2.04	172546740	17432	48.95	10040	10040	9780	12710	6850	9780	9898.28	-4448	10313	10046	9883	9616	9453	9965	9535	53	2930	500	6840	10	1	10517817	1050	332.67	2.18	12	0.17	30.00	4588.00	18060	20240123	-44.74	8940	20240805	11.63	18060	-44.74	20240123	8940	11.63	20240805	18060	-44.74	20240123	8940	11.63	20240805	1.59	N	419080	500	52 억	N	N	N	N
46	20240923	121254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	160	2	1.64	149791390	15148	42.54	10040	10040	9780	12710	6850	9780	9888.53	-3862	10313	10046	9883	9616	9453	9965	9535	53	2930	500	6840	10	1	10517817	1045	331.33	2.17	12	0.14	30.00	4588.00	18060	20240123	-44.96	8940	20240805	11.19	18060	-44.96	20240123	8940	11.19	20240805	18060	-44.96	20240123	8940	11.19	20240805	1.59	N	419080	500	52 억	N	N	N	N
47	20240923	111252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	140	2	1.43	119562280	12100	33.98	10040	10040	9780	12710	6850	9780	9881.18	-3085	10313	10046	9883	9616	9453	9965	9535	53	2930	500	6840	10	1	10517817	1043	330.67	2.16	12	0.12	30.00	4588.00	18060	20240123	-45.07	8940	20240805	10.96	18060	-45.07	20240123	8940	10.96	20240805	18060	-45.07	20240123	8940	10.96	20240805	1.59	N	419080	500	52 억	N	N	N	N
48	20240923	101251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	220	2	2.25	49874020	5061	14.21	10040	10040	9780	12710	6850	9780	9854.58	-1517	10313	10046	9883	9616	9453	9965	9535	53	2930	500	6840	10	1	10517817	1052	333.33	2.18	12	0.05	30.00	4588.00	18060	20240123	-44.63	8940	20240805	11.86	18060	-44.63	20240123	8940	11.86	20240805	18060	-44.63	20240123	8940	11.86	20240805	1.59	N	419080	500	52 억	N	N	N	N
49	20240923	091252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	10	2	0.10	6243320	629	1.77	10040	10040	9790	12710	6850	9780	9925.79	-550	10313	10046	9883	9616	9453	9965	9535	53	2930	500	6840	10	1	10517817	1030	326.33	2.13	12	0.01	30.00	4588.00	18060	20240123	-45.79	8940	20240805	9.51	18060	-45.79	20240123	8940	9.51	20240805	18060	-45.79	20240123	8940	9.51	20240805	1.59	N	419080	500	52 억	N	N	N	N
50	20240913	161147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	50	2	0.52	536079340	54937	61.89	9890	10180	9610	12610	6790	9700	9758.09	-19409	10486	10092	9806	9412	9126	10290	9610	53	2910	500	6790	10	1	10517817	1025	325.00	2.13	12	0.52	30.00	4588.00	18060	20240123	-46.01	8940	20240805	9.06	18060	-46.01	20240123	8940	9.06	20240805	18060	-46.01	20240123	8940	9.06	20240805	1.57	N	419080	500	52 억	N	N	N	N
51	20240913	151159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	40	2	0.41	517589070	53036	59.75	9890	10180	9610	12610	6790	9700	9759.20	-18356	10486	10092	9806	9412	9126	10290	9610	53	2910	500	6790	10	1	10517817	1024	324.67	2.12	12	0.50	30.00	4588.00	18060	20240123	-46.07	8940	20240805	8.95	18060	-46.07	20240123	8940	8.95	20240805	18060	-46.07	20240123	8940	8.95	20240805	1.57	N	419080	500	52 억	N	N	N	N
52	20240913	141158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	-40	5	-0.41	450217980	46095	51.93	9890	10180	9610	12610	6790	9700	9767.18	-18851	10486	10092	9806	9412	9126	10290	9610	53	2910	500	6790	10	1	10517817	1016	322.00	2.11	12	0.44	30.00	4588.00	18060	20240123	-46.51	8940	20240805	8.05	18060	-46.51	20240123	8940	8.05	20240805	18060	-46.51	20240123	8940	8.05	20240805	1.57	N	419080	500	52 억	N	N	N	N
53	20240913	131153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	-40	5	-0.41	374896980	38280	43.13	9890	10180	9610	12610	6790	9700	9793.55	-16670	10486	10092	9806	9412	9126	10290	9610	53	2910	500	6790	10	1	10517817	1016	322.00	2.11	12	0.36	30.00	4588.00	18060	20240123	-46.51	8940	20240805	8.05	18060	-46.51	20240123	8940	8.05	20240805	18060	-46.51	20240123	8940	8.05	20240805	1.57	N	419080	500	52 억	N	N	N	N
54	20240913	121155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	-20	5	-0.21	325434910	33147	37.34	9890	10180	9610	12610	6790	9700	9817.93	-13471	10486	10092	9806	9412	9126	10290	9610	53	2910	500	6790	10	1	10517817	1018	322.67	2.11	12	0.32	30.00	4588.00	18060	20240123	-46.40	8940	20240805	8.28	18060	-46.40	20240123	8940	8.28	20240805	18060	-46.40	20240123	8940	8.28	20240805	1.57	N	419080	500	52 억	N	N	N	N
55	20240913	111158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	0	3	0.00	265247090	26930	30.34	9890	10180	9610	12610	6790	9700	9849.50	-11776	10486	10092	9806	9412	9126	10290	9610	53	2910	500	6790	10	1	10517817	1020	323.33	2.11	12	0.26	30.00	4588.00	18060	20240123	-46.29	8940	20240805	8.50	18060	-46.29	20240123	8940	8.50	20240805	18060	-46.29	20240123	8940	8.50	20240805	1.57	N	419080	500	52 억	N	N	N	N
56	20240913	101200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	90	2	0.93	184403020	18598	20.95	9890	10180	9740	12610	6790	9700	9915.21	-8828	10486	10092	9806	9412	9126	10290	9610	53	2910	500	6790	10	1	10517817	1030	326.33	2.13	12	0.18	30.00	4588.00	18060	20240123	-45.79	8940	20240805	9.51	18060	-45.79	20240123	8940	9.51	20240805	18060	-45.79	20240123	8940	9.51	20240805	1.57	N	419080	500	52 억	N	N	N	N
57	20240913	091204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	200	2	2.06	76418150	7642	8.61	9890	10180	9880	12610	6790	9700	9999.76	631	10486	10092	9806	9412	9126	10290	9610	53	2910	500	6790	10	1	10517817	1041	330.00	2.16	12	0.07	30.00	4588.00	18060	20240123	-45.18	8940	20240805	10.74	18060	-45.18	20240123	8940	10.74	20240805	18060	-45.18	20240123	8940	10.74	20240805	1.57	N	419080	500	52 억	N	N	N	N
58	20240912	161137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-210	5	-2.12	868547840	88590	200.86	9620	10200	9520	12880	6940	9910	9804.30	-8987	10536	10222	10036	9722	9536	10130	9630	53	2970	500	6930	10	1	10517817	1020	323.33	2.11	12	0.84	30.00	4588.00	18060	20240123	-46.29	8940	20240805	8.50	18060	-46.29	20240123	8940	8.50	20240805	18060	-46.29	20240123	8940	8.50	20240805	1.56	N	419080	500	52 억	N	N	N	N
59	20240912	151153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-150	5	-1.51	819556480	83568	189.48	9620	10200	9520	12880	6940	9910	9807.06	-5285	10536	10222	10036	9722	9536	10130	9630	53	2970	500	6930	10	1	10517817	1027	325.33	2.13	12	0.79	30.00	4588.00	18060	20240123	-45.96	8940	20240805	9.17	18060	-45.96	20240123	8940	9.17	20240805	18060	-45.96	20240123	8940	9.17	20240805	1.56	N	419080	500	52 억	N	N	N	N
60	20240912	141200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	130	2	1.31	461138740	46959	106.47	9620	10200	9620	12880	6940	9910	9820.03	1199	10536	10222	10036	9722	9536	10130	9630	53	2970	500	6930	10	1	10517817	1056	334.67	2.19	12	0.45	30.00	4588.00	18060	20240123	-44.41	8940	20240805	12.30	18060	-44.41	20240123	8940	12.30	20240805	18060	-44.41	20240123	8940	12.30	20240805	1.56	N	419080	500	52 억	N	N	N	N
61	20240912	131147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	130	2	1.31	441034110	44955	101.93	9620	10200	9620	12880	6940	9910	9810.57	2080	10536	10222	10036	9722	9536	10130	9630	53	2970	500	6930	10	1	10517817	1056	334.67	2.19	12	0.43	30.00	4588.00	18060	20240123	-44.41	8940	20240805	12.30	18060	-44.41	20240123	8940	12.30	20240805	18060	-44.41	20240123	8940	12.30	20240805	1.56	N	419080	500	52 억	N	N	N	N
62	20240912	121146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	130	2	1.31	415692910	42413	96.16	9620	10200	9620	12880	6940	9910	9801.07	3167	10536	10222	10036	9722	9536	10130	9630	53	2970	500	6930	10	1	10517817	1056	334.67	2.19	12	0.40	30.00	4588.00	18060	20240123	-44.41	8940	20240805	12.30	18060	-44.41	20240123	8940	12.30	20240805	18060	-44.41	20240123	8940	12.30	20240805	1.56	N	419080	500	52 억	N	N	N	N
63	20240912	111145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	90	2	0.91	389443320	39787	90.21	9620	10200	9620	12880	6940	9910	9788.21	3598	10536	10222	10036	9722	9536	10130	9630	53	2970	500	6930	10	1	10517817	1052	333.33	2.18	12	0.38	30.00	4588.00	18060	20240123	-44.63	8940	20240805	11.86	18060	-44.63	20240123	8940	11.86	20240805	18060	-44.63	20240123	8940	11.86	20240805	1.56	N	419080	500	52 억	N	N	N	N
64	20240912	101148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	10	2	0.10	371953510	38029	86.22	9620	10200	9620	12880	6940	9910	9780.79	4254	10536	10222	10036	9722	9536	10130	9630	53	2970	500	6930	10	1	10517817	1043	330.67	2.16	12	0.36	30.00	4588.00	18060	20240123	-45.07	8940	20240805	10.96	18060	-45.07	20240123	8940	10.96	20240805	18060	-45.07	20240123	8940	10.96	20240805	1.56	N	419080	500	52 억	N	N	N	N
65	20240912	091149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-100	5	-1.01	272582210	28036	63.57	9620	10200	9620	12880	6940	9910	9722.58	5110	10536	10222	10036	9722	9536	10130	9630	53	2970	500	6930	10	1	10517817	1032	327.00	2.14	12	0.27	30.00	4588.00	18060	20240123	-45.68	8940	20240805	9.73	18060	-45.68	20240123	8940	9.73	20240805	18060	-45.68	20240123	8940	9.73	20240805	1.56	N	419080	500	52 억	N	N	N	N
66	20240911	161125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	-300	5	-2.94	441294250	44041	79.14	10210	10350	9850	13270	7150	10210	10020.20	-10206	11716	10962	10556	9802	9396	10760	9600	53	3060	500	7140	10	1	10517817	1042	330.33	2.16	12	0.42	30.00	4588.00	18060	20240123	-45.13	8940	20240805	10.85	18060	-45.13	20240123	8940	10.85	20240805	18060	-45.13	20240123	8940	10.85	20240805	1.57	N	419080	500	52 억	N	N	N	N
67	20240911	151130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	-220	5	-2.15	434791640	43386	77.97	10210	10350	9850	13270	7150	10210	10021.47	-9993	11716	10962	10556	9802	9396	10760	9600	53	3060	500	7140	10	1	10517817	1051	333.00	2.18	12	0.41	30.00	4588.00	18060	20240123	-44.68	8940	20240805	11.74	18060	-44.68	20240123	8940	11.74	20240805	18060	-44.68	20240123	8940	11.74	20240805	1.57	N	419080	500	52 억	N	N	N	N
68	20240911	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	-300	5	-2.94	378843720	37796	67.92	10210	10350	9850	13270	7150	10210	10023.38	-8217	11716	10962	10556	9802	9396	10760	9600	53	3060	500	7140	10	1	10517817	1042	330.33	2.16	12	0.36	30.00	4588.00	18060	20240123	-45.13	8940	20240805	10.85	18060	-45.13	20240123	8940	10.85	20240805	18060	-45.13	20240123	8940	10.85	20240805	1.57	N	419080	500	52 억	N	N	N	N
69	20240911	131129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-160	5	-1.57	252609960	25112	45.13	10210	10350	9900	13270	7150	10210	10059.33	-3736	11716	10962	10556	9802	9396	10760	9600	53	3060	500	7140	10	1	10517817	1057	335.00	2.19	12	0.24	30.00	4588.00	18060	20240123	-44.35	8940	20240805	12.42	18060	-44.35	20240123	8940	12.42	20240805	18060	-44.35	20240123	8940	12.42	20240805	1.57	N	419080	500	52 억	N	N	N	N
70	20240911	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-160	5	-1.57	215259440	21385	38.43	10210	10350	9900	13270	7150	10210	10065.91	-2906	11716	10962	10556	9802	9396	10760	9600	53	3060	500	7140	10	1	10517817	1057	335.00	2.19	12	0.20	30.00	4588.00	18060	20240123	-44.35	8940	20240805	12.42	18060	-44.35	20240123	8940	12.42	20240805	18060	-44.35	20240123	8940	12.42	20240805	1.57	N	419080	500	52 억	N	N	N	N
71	20240911	111123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-140	5	-1.37	166658290	16534	29.71	10210	10350	9900	13270	7150	10210	10079.73	-2279	11716	10962	10556	9802	9396	10760	9600	53	3060	500	7140	10	1	10517817	1059	335.67	2.19	12	0.16	30.00	4588.00	18060	20240123	-44.24	8940	20240805	12.64	18060	-44.24	20240123	8940	12.64	20240805	18060	-44.24	20240123	8940	12.64	20240805	1.57	N	419080	500	52 억	N	N	N	N
72	20240911	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	-200	5	-1.96	122426020	12117	21.77	10210	10350	9900	13270	7150	10210	10103.66	-805	11716	10962	10556	9802	9396	10760	9600	53	3060	500	7140	10	1	10517817	1053	333.67	2.18	12	0.12	30.00	4588.00	18060	20240123	-44.57	8940	20240805	11.97	18060	-44.57	20240123	8940	11.97	20240805	18060	-44.57	20240123	8940	11.97	20240805	1.57	N	419080	500	52 억	N	N	N	N
73	20240911	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	60	2	0.59	42252440	4140	7.44	10210	10350	10110	13270	7150	10210	10205.90	-809	11716	10962	10556	9802	9396	10760	9600	53	3060	500	7140	10	1	10517817	1080	342.33	2.24	12	0.04	30.00	4588.00	18060	20240123	-43.13	8940	20240805	14.88	18060	-43.13	20240123	8940	14.88	20240805	18060	-43.13	20240123	8940	14.88	20240805	1.57	N	419080	500	52 억	N	N	N	N
74	20240910	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	-1000	5	-8.92	584833310	55583	411.45	11310	11310	10150	14570	7850	11210	10522.03	-10836	11610	11410	11040	10840	10470	11510	10940	53	3360	500	7840	10	1	10517817	1074	340.33	2.23	12	0.53	30.00	4588.00	18060	20240123	-43.47	8940	20240805	14.21	18060	-43.47	20240123	8940	14.21	20240805	18060	-43.47	20240123	8940	14.21	20240805	1.61	N	419080	500	52 억	N	N	N	N
75	20240910	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	-900	5	-8.03	548107740	51990	384.85	11310	11310	10150	14570	7850	11210	10542.56	-9552	11610	11410	11040	10840	10470	11510	10940	53	3360	500	7840	10	1	10517817	1084	343.67	2.25	12	0.49	30.00	4588.00	18060	20240123	-42.91	8940	20240805	15.32	18060	-42.91	20240123	8940	15.32	20240805	18060	-42.91	20240123	8940	15.32	20240805	1.61	N	419080	500	52 억	N	N	N	N
76	20240910	141124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	-650	5	-5.80	279437920	25965	192.21	11310	11310	10460	14570	7850	11210	10762.10	-5620	11610	11410	11040	10840	10470	11510	10940	53	3360	500	7840	10	1	10517817	1111	352.00	2.30	12	0.25	30.00	4588.00	18060	20240123	-41.53	8940	20240805	18.12	18060	-41.53	20240123	8940	18.12	20240805	18060	-41.53	20240123	8940	18.12	20240805	1.61	N	419080	500	52 억	N	N	N	N
77	20240910	131127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10860	-350	5	-3.12	185861700	17171	127.11	11310	11310	10600	14570	7850	11210	10824.16	-5153	11610	11410	11040	10840	10470	11510	10940	53	3360	500	7840	10	1	10517817	1142	362.00	2.37	12	0.16	30.00	4588.00	18060	20240123	-39.87	8940	20240805	21.48	18060	-39.87	20240123	8940	21.48	20240805	18060	-39.87	20240123	8940	21.48	20240805	1.61	N	419080	500	52 억	N	N	N	N
78	20240910	121124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	-520	5	-4.64	146594490	13522	100.10	11310	11310	10600	14570	7850	11210	10841.18	-4516	11610	11410	11040	10840	10470	11510	10940	53	3360	500	7840	10	1	10517817	1124	356.33	2.33	12	0.13	30.00	4588.00	18060	20240123	-40.81	8940	20240805	19.57	18060	-40.81	20240123	8940	19.57	20240805	18060	-40.81	20240123	8940	19.57	20240805	1.61	N	419080	500	52 억	N	N	N	N
79	20240910	111121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10870	-340	5	-3.03	60746940	5520	40.86	11310	11310	10810	14570	7850	11210	11004.88	-3324	11610	11410	11040	10840	10470	11510	10940	53	3360	500	7840	10	1	10517817	1143	362.33	2.37	12	0.05	30.00	4588.00	18060	20240123	-39.81	8940	20240805	21.59	18060	-39.81	20240123	8940	21.59	20240805	18060	-39.81	20240123	8940	21.59	20240805	1.61	N	419080	500	52 억	N	N	N	N
80	20240910	101126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10970	-240	5	-2.14	34222220	3086	22.84	11310	11310	10950	14570	7850	11210	11089.51	-2056	11610	11410	11040	10840	10470	11510	10940	53	3360	500	7840	10	1	10517817	1154	365.67	2.39	12	0.03	30.00	4588.00	18060	20240123	-39.26	8940	20240805	22.71	18060	-39.26	20240123	8940	22.71	20240805	18060	-39.26	20240123	8940	22.71	20240805	1.61	N	419080	500	52 억	N	N	N	N
81	20240910	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	70	2	0.62	2622010	232	1.72	11310	11310	11260	14570	7850	11210	11301.77	-112	11610	11410	11040	10840	10470	11510	10940	53	3360	500	7840	10	1	10517817	1186	376.00	2.46	12	0.00	30.00	4588.00	18060	20240123	-37.54	8940	20240805	26.17	18060	-37.54	20240123	8940	26.17	20240805	18060	-37.54	20240123	8940	26.17	20240805	1.61	N	419080	500	52 억	N	N	N	N
82	20240909	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	480	2	4.47	146000330	13459	60.77	10700	11240	10670	13940	7520	10730	10847.78	374	11370	11050	10870	10550	10370	10960	10460	53	3210	500	7510	10	1	10517817	1179	373.67	2.44	12	0.13	30.00	4588.00	18060	20240123	-37.93	8940	20240805	25.39	18060	-37.93	20240123	8940	25.39	20240805	18060	-37.93	20240123	8940	25.39	20240805	1.60	N	419080	500	52 억	N	N	N	N
83	20240909	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	290	2	2.70	142146700	13109	59.19	10700	11240	10670	13940	7520	10730	10843.44	284	11370	11050	10870	10550	10370	10960	10460	53	3210	500	7510	10	1	10517817	1159	367.33	2.40	12	0.12	30.00	4588.00	18060	20240123	-38.98	8940	20240805	23.27	18060	-38.98	20240123	8940	23.27	20240805	18060	-38.98	20240123	8940	23.27	20240805	1.60	N	419080	500	52 억	N	N	N	N
84	20240909	141113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10920	190	2	1.77	108176410	10033	45.30	10700	10930	10670	13940	7520	10730	10782.06	54	11370	11050	10870	10550	10370	10960	10460	53	3210	500	7510	10	1	10517817	1149	364.00	2.38	12	0.10	30.00	4588.00	18060	20240123	-39.53	8940	20240805	22.15	18060	-39.53	20240123	8940	22.15	20240805	18060	-39.53	20240123	8940	22.15	20240805	1.60	N	419080	500	52 억	N	N	N	N
85	20240909	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	-60	5	-0.56	83273210	7732	34.91	10700	10930	10670	13940	7520	10730	10769.94	-870	11370	11050	10870	10550	10370	10960	10460	53	3210	500	7510	10	1	10517817	1122	355.67	2.33	12	0.07	30.00	4588.00	18060	20240123	-40.92	8940	20240805	19.35	18060	-40.92	20240123	8940	19.35	20240805	18060	-40.92	20240123	8940	19.35	20240805	1.60	N	419080	500	52 억	N	N	N	N
86	20240909	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10780	50	2	0.47	57714240	5345	24.13	10700	10930	10700	13940	7520	10730	10797.80	-1183	11370	11050	10870	10550	10370	10960	10460	53	3210	500	7510	10	1	10517817	1134	359.33	2.35	12	0.05	30.00	4588.00	18060	20240123	-40.31	8940	20240805	20.58	18060	-40.31	20240123	8940	20.58	20240805	18060	-40.31	20240123	8940	20.58	20240805	1.60	N	419080	500	52 억	N	N	N	N
87	20240909	111107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10860	130	2	1.21	38405740	3554	16.05	10700	10930	10700	13940	7520	10730	10806.34	-1185	11370	11050	10870	10550	10370	10960	10460	53	3210	500	7510	10	1	10517817	1142	362.00	2.37	12	0.03	30.00	4588.00	18060	20240123	-39.87	8940	20240805	21.48	18060	-39.87	20240123	8940	21.48	20240805	18060	-39.87	20240123	8940	21.48	20240805	1.60	N	419080	500	52 억	N	N	N	N
88	20240909	101109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10860	130	2	1.21	12075280	1115	5.03	10700	10930	10700	13940	7520	10730	10829.85	-101	11370	11050	10870	10550	10370	10960	10460	53	3210	500	7510	10	1	10517817	1142	362.00	2.37	12	0.01	30.00	4588.00	18060	20240123	-39.87	8940	20240805	21.48	18060	-39.87	20240123	8940	21.48	20240805	18060	-39.87	20240123	8940	21.48	20240805	1.60	N	419080	500	52 억	N	N	N	N
89	20240909	091103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10850	120	2	1.12	4097850	381	1.72	10700	10930	10700	13940	7520	10730	10755.51	-52	11370	11050	10870	10550	10370	10960	10460	53	3210	500	7510	10	1	10517817	1141	361.67	2.36	12	0.00	30.00	4588.00	18060	20240123	-39.92	8940	20240805	21.36	18060	-39.92	20240123	8940	21.36	20240805	18060	-39.92	20240123	8940	21.36	20240805	1.60	N	419080	500	52 억	N	N	N	N
90	20240906	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	-460	5	-4.11	240168420	22148	97.84	11000	11190	10690	14540	7840	11190	10843.80	-760	11890	11540	11200	10850	10510	11370	10680	53	3350	500	7830	10	1	10517817	1129	357.67	2.34	12	0.21	30.00	4588.00	18060	20240123	-40.59	8940	20240805	20.02	18060	-40.59	20240123	8940	20.02	20240805	18060	-40.59	20240123	8940	20.02	20240805	1.58	N	419080	500	52 억	N	N	N	N
91	20240906	151106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10790	-400	5	-3.57	222969090	20544	90.75	11000	11190	10700	14540	7840	11190	10853.25	244	11890	11540	11200	10850	10510	11370	10680	53	3350	500	7830	10	1	10517817	1135	359.67	2.35	12	0.20	30.00	4588.00	18060	20240123	-40.25	8940	20240805	20.69	18060	-40.25	20240123	8940	20.69	20240805	18060	-40.25	20240123	8940	20.69	20240805	1.58	N	419080	500	52 억	N	N	N	N
92	20240906	141116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10930	-260	5	-2.32	146692340	13461	59.46	11000	11190	10700	14540	7840	11190	10897.58	-1329	11890	11540	11200	10850	10510	11370	10680	53	3350	500	7830	10	1	10517817	1150	364.33	2.38	12	0.13	30.00	4588.00	18060	20240123	-39.48	8940	20240805	22.26	18060	-39.48	20240123	8940	22.26	20240805	18060	-39.48	20240123	8940	22.26	20240805	1.58	N	419080	500	52 억	N	N	N	N
93	20240906	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	-280	5	-2.50	123562440	11341	50.10	11000	11190	10700	14540	7840	11190	10895.20	-979	11890	11540	11200	10850	10510	11370	10680	53	3350	500	7830	10	1	10517817	1147	363.67	2.38	12	0.11	30.00	4588.00	18060	20240123	-39.59	8940	20240805	22.04	18060	-39.59	20240123	8940	22.04	20240805	18060	-39.59	20240123	8940	22.04	20240805	1.58	N	419080	500	52 억	N	N	N	N
94	20240906	121109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	-240	5	-2.14	112636200	10337	45.66	11000	11190	10700	14540	7840	11190	10896.41	-1056	11890	11540	11200	10850	10510	11370	10680	53	3350	500	7830	10	1	10517817	1152	365.00	2.39	12	0.10	30.00	4588.00	18060	20240123	-39.37	8940	20240805	22.48	18060	-39.37	20240123	8940	22.48	20240805	18060	-39.37	20240123	8940	22.48	20240805	1.58	N	419080	500	52 억	N	N	N	N
95	20240906	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	-290	5	-2.59	74750840	6844	30.23	11000	11190	10770	14540	7840	11190	10922.10	215	11890	11540	11200	10850	10510	11370	10680	53	3350	500	7830	10	1	10517817	1146	363.33	2.38	12	0.07	30.00	4588.00	18060	20240123	-39.65	8940	20240805	21.92	18060	-39.65	20240123	8940	21.92	20240805	18060	-39.65	20240123	8940	21.92	20240805	1.58	N	419080	500	52 억	N	N	N	N
96	20240906	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	-290	5	-2.59	54102640	4939	21.82	11000	11190	10810	14540	7840	11190	10954.17	555	11890	11540	11200	10850	10510	11370	10680	53	3350	500	7830	10	1	10517817	1146	363.33	2.38	12	0.05	30.00	4588.00	18060	20240123	-39.65	8940	20240805	21.92	18060	-39.65	20240123	8940	21.92	20240805	18060	-39.65	20240123	8940	21.92	20240805	1.58	N	419080	500	52 억	N	N	N	N
97	20240906	091107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11050	-140	5	-1.25	14330920	1302	5.75	11000	11190	10900	14540	7840	11190	11006.85	196	11890	11540	11200	10850	10510	11370	10680	53	3350	500	7830	10	1	10517817	1162	368.33	2.41	12	0.01	30.00	4588.00	18060	20240123	-38.82	8940	20240805	23.60	18060	-38.82	20240123	8940	23.60	20240805	18060	-38.82	20240123	8940	23.60	20240805	1.58	N	419080	500	52 억	N	N	N	N
98	20240905	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-10	5	-0.09	251315190	22636	97.18	11210	11550	10860	14560	7840	11200	11102.45	1411	11733	11466	11333	11066	10933	11400	11000	53	3360	500	7840	10	1	10517817	1177	373.00	2.44	12	0.22	30.00	4588.00	18060	20240123	-38.04	8940	20240805	25.17	18060	-38.04	20240123	8940	25.17	20240805	18060	-38.04	20240123	8940	25.17	20240805	1.57	N	419080	500	52 억	N	N	N	N
99	20240905	151106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11100	-100	5	-0.89	243491140	21932	94.16	11210	11550	10860	14560	7840	11200	11102.09	1337	11733	11466	11333	11066	10933	11400	11000	53	3360	500	7840	10	1	10517817	1167	370.00	2.42	12	0.21	30.00	4588.00	18060	20240123	-38.54	8940	20240805	24.16	18060	-38.54	20240123	8940	24.16	20240805	18060	-38.54	20240123	8940	24.16	20240805	1.57	N	419080	500	52 억	N	N	N	N
100	20240905	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11270	70	2	0.62	213350660	19237	82.59	11210	11550	10860	14560	7840	11200	11090.64	1411	11733	11466	11333	11066	10933	11400	11000	53	3360	500	7840	10	1	10517817	1185	375.67	2.46	12	0.18	30.00	4588.00	18060	20240123	-37.60	8940	20240805	26.06	18060	-37.60	20240123	8940	26.06	20240805	18060	-37.60	20240123	8940	26.06	20240805	1.57	N	419080	500	52 억	N	N	N	N
101	20240905	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11000	-200	5	-1.79	167341050	15047	64.60	11210	11550	10860	14560	7840	11200	11121.22	845	11733	11466	11333	11066	10933	11400	11000	53	3360	500	7840	10	1	10517817	1157	366.67	2.40	12	0.14	30.00	4588.00	18060	20240123	-39.09	8940	20240805	23.04	18060	-39.09	20240123	8940	23.04	20240805	18060	-39.09	20240123	8940	23.04	20240805	1.57	N	419080	500	52 억	N	N	N	N
102	20240905	121101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	80	2	0.71	91295350	8130	34.90	11210	11550	11060	14560	7840	11200	11229.44	-1599	11733	11466	11333	11066	10933	11400	11000	53	3360	500	7840	10	1	10517817	1186	376.00	2.46	12	0.08	30.00	4588.00	18060	20240123	-37.54	8940	20240805	26.17	18060	-37.54	20240123	8940	26.17	20240805	18060	-37.54	20240123	8940	26.17	20240805	1.57	N	419080	500	52 억	N	N	N	N
103	20240905	111055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	0	3	0.00	41906060	3715	15.95	11210	11550	11170	14560	7840	11200	11280.23	109	11733	11466	11333	11066	10933	11400	11000	53	3360	500	7840	10	1	10517817	1178	373.33	2.44	12	0.04	30.00	4588.00	18060	20240123	-37.98	8940	20240805	25.28	18060	-37.98	20240123	8940	25.28	20240805	18060	-37.98	20240123	8940	25.28	20240805	1.57	N	419080	500	52 억	N	N	N	N
104	20240905	101058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11490	290	2	2.59	26102950	2312	9.93	11210	11550	11200	14560	7840	11200	11290.20	452	11733	11466	11333	11066	10933	11400	11000	53	3360	500	7840	10	1	10517817	1208	383.00	2.50	12	0.02	30.00	4588.00	18060	20240123	-36.38	8940	20240805	28.52	18060	-36.38	20240123	8940	28.52	20240805	18060	-36.38	20240123	8940	28.52	20240805	1.57	N	419080	500	52 억	N	N	N	N
105	20240905	091104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	50	2	0.45	19088230	1700	7.30	11210	11550	11200	14560	7840	11200	11228.37	546	11733	11466	11333	11066	10933	11400	11000	53	3360	500	7840	10	1	10517817	1183	375.00	2.45	12	0.02	30.00	4588.00	18060	20240123	-37.71	8940	20240805	25.84	18060	-37.71	20240123	8940	25.84	20240805	18060	-37.71	20240123	8940	25.84	20240805	1.57	N	419080	500	52 억	N	N	N	N
106	20240904	161036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	-490	5	-4.19	264412960	23293	121.31	11420	11600	11200	15190	8190	11690	11352.27	-2150	12190	11940	11550	11300	10910	12065	11425	53	3500	500	8180	10	1	10517817	1178	373.33	2.44	12	0.22	30.00	4588.00	18060	20240123	-37.98	8940	20240805	25.28	18060	-37.98	20240123	8940	25.28	20240805	18060	-37.98	20240123	8940	25.28	20240805	1.57	N	419080	500	52 억	N	N	N	N
107	20240904	151047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	-470	5	-4.02	242573420	21346	111.17	11420	11600	11200	15190	8190	11690	11363.88	-1937	12190	11940	11550	11300	10910	12065	11425	53	3500	500	8180	10	1	10517817	1180	374.00	2.45	12	0.20	30.00	4588.00	18060	20240123	-37.87	8940	20240805	25.50	18060	-37.87	20240123	8940	25.50	20240805	18060	-37.87	20240123	8940	25.50	20240805	1.57	N	419080	500	52 억	N	N	N	N
108	20240904	141050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-220	5	-1.88	158643300	13927	72.53	11420	11600	11220	15190	8190	11690	11391.06	-1049	12190	11940	11550	11300	10910	12065	11425	53	3500	500	8180	10	1	10517817	1206	382.33	2.50	12	0.13	30.00	4588.00	18060	20240123	-36.49	8940	20240805	28.30	18060	-36.49	20240123	8940	28.30	20240805	18060	-36.49	20240123	8940	28.30	20240805	1.57	N	419080	500	52 억	N	N	N	N
109	20240904	131046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11590	-100	5	-0.86	125488910	11051	57.55	11420	11600	11220	15190	8190	11690	11355.43	53	12190	11940	11550	11300	10910	12065	11425	53	3500	500	8180	10	1	10517817	1219	386.33	2.53	12	0.11	30.00	4588.00	18060	20240123	-35.83	8940	20240805	29.64	18060	-35.83	20240123	8940	29.64	20240805	18060	-35.83	20240123	8940	29.64	20240805	1.57	N	419080	500	52 억	N	N	N	N
110	20240904	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11460	-230	5	-1.97	111328470	9827	51.18	11420	11460	11220	15190	8190	11690	11328.84	182	12190	11940	11550	11300	10910	12065	11425	53	3500	500	8180	10	1	10517817	1205	382.00	2.50	12	0.09	30.00	4588.00	18060	20240123	-36.54	8940	20240805	28.19	18060	-36.54	20240123	8940	28.19	20240805	18060	-36.54	20240123	8940	28.19	20240805	1.57	N	419080	500	52 억	N	N	N	N
111	20240904	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11400	-290	5	-2.48	102470960	9051	47.14	11420	11460	11220	15190	8190	11690	11321.51	484	12190	11940	11550	11300	10910	12065	11425	53	3500	500	8180	10	1	10517817	1199	380.00	2.48	12	0.09	30.00	4588.00	18060	20240123	-36.88	8940	20240805	27.52	18060	-36.88	20240123	8940	27.52	20240805	18060	-36.88	20240123	8940	27.52	20240805	1.57	N	419080	500	52 억	N	N	N	N
112	20240904	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11370	-320	5	-2.74	72367390	6391	33.28	11420	11460	11220	15190	8190	11690	11323.33	48	12190	11940	11550	11300	10910	12065	11425	53	3500	500	8180	10	1	10517817	1196	379.00	2.48	12	0.06	30.00	4588.00	18060	20240123	-37.04	8940	20240805	27.18	18060	-37.04	20240123	8940	27.18	20240805	18060	-37.04	20240123	8940	27.18	20240805	1.57	N	419080	500	52 억	N	N	N	N
113	20240904	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	-310	5	-2.65	28819180	2550	13.28	11420	11420	11220	15190	8190	11690	11301.64	441	12190	11940	11550	11300	10910	12065	11425	53	3500	500	8180	10	1	10517817	1197	379.33	2.48	12	0.02	30.00	4588.00	18060	20240123	-36.99	8940	20240805	27.29	18060	-36.99	20240123	8940	27.29	20240805	18060	-36.99	20240123	8940	27.29	20240805	1.57	N	419080	500	52 억	N	N	N	N
114	20240903	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	20	2	0.17	221989250	19202	103.36	11630	11800	11160	15170	8170	11670	11560.68	1236	12010	11840	11690	11520	11370	11765	11445	53	3500	500	8160	10	1	10517817	1230	389.67	2.55	12	0.18	30.00	4588.00	18060	20240123	-35.27	8940	20240805	30.76	18060	-35.27	20240123	8940	30.76	20240805	18060	-35.27	20240123	8940	30.76	20240805	1.56	N	419080	500	52 억	N	N	N	N
115	20240903	151038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	-170	5	-1.46	219231950	18966	102.09	11630	11800	11160	15170	8170	11670	11559.16	1374	12010	11840	11690	11520	11370	11765	11445	53	3500	500	8160	10	1	10517817	1210	383.33	2.51	12	0.18	30.00	4588.00	18060	20240123	-36.32	8940	20240805	28.64	18060	-36.32	20240123	8940	28.64	20240805	18060	-36.32	20240123	8940	28.64	20240805	1.56	N	419080	500	52 억	N	N	N	N
116	20240903	141037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11790	120	2	1.03	95714200	8196	44.12	11630	11790	11570	15170	8170	11670	11678.17	79	12010	11840	11690	11520	11370	11765	11445	53	3500	500	8160	10	1	10517817	1240	393.00	2.57	12	0.08	30.00	4588.00	18060	20240123	-34.72	8940	20240805	31.88	18060	-34.72	20240123	8940	31.88	20240805	18060	-34.72	20240123	8940	31.88	20240805	1.56	N	419080	500	52 억	N	N	N	N
117	20240903	131039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	80	2	0.69	74430750	6386	34.38	11630	11790	11570	15170	8170	11670	11655.28	124	12010	11840	11690	11520	11370	11765	11445	53	3500	500	8160	10	1	10517817	1236	391.67	2.56	12	0.06	30.00	4588.00	18060	20240123	-34.94	8940	20240805	31.43	18060	-34.94	20240123	8940	31.43	20240805	18060	-34.94	20240123	8940	31.43	20240805	1.56	N	419080	500	52 억	N	N	N	N
118	20240903	121026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	-20	5	-0.17	41934960	3600	19.38	11630	11790	11570	15170	8170	11670	11648.55	195	12010	11840	11690	11520	11370	11765	11445	53	3500	500	8160	10	1	10517817	1225	388.33	2.54	12	0.03	30.00	4588.00	18060	20240123	-35.49	8940	20240805	30.31	18060	-35.49	20240123	8940	30.31	20240805	18060	-35.49	20240123	8940	30.31	20240805	1.56	N	419080	500	52 억	N	N	N	N
119	20240903	111025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	-20	5	-0.17	34777180	2985	16.07	11630	11790	11570	15170	8170	11670	11650.59	304	12010	11840	11690	11520	11370	11765	11445	53	3500	500	8160	10	1	10517817	1225	388.33	2.54	12	0.03	30.00	4588.00	18060	20240123	-35.49	8940	20240805	30.31	18060	-35.49	20240123	8940	30.31	20240805	18060	-35.49	20240123	8940	30.31	20240805	1.56	N	419080	500	52 억	N	N	N	N
120	20240903	101024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11600	-70	5	-0.60	25591760	2197	11.83	11630	11790	11570	15170	8170	11670	11648.41	408	12010	11840	11690	11520	11370	11765	11445	53	3500	500	8160	10	1	10517817	1220	386.67	2.53	12	0.02	30.00	4588.00	18060	20240123	-35.77	8940	20240805	29.75	18060	-35.77	20240123	8940	29.75	20240805	18060	-35.77	20240123	8940	29.75	20240805	1.56	N	419080	500	52 억	N	N	N	N
121	20240903	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	-90	5	-0.77	5404560	466	2.51	11630	11640	11570	15170	8170	11670	11596.35	83	12010	11840	11690	11520	11370	11765	11445	53	3500	500	8160	10	1	10517817	1218	386.00	2.52	12	0.00	30.00	4588.00	18060	20240123	-35.88	8940	20240805	29.53	18060	-35.88	20240123	8940	29.53	20240805	18060	-35.88	20240123	8940	29.53	20240805	1.56	N	419080	500	52 억	N	N	N	N
122	20240902	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11670	-130	5	-1.10	206420670	17651	109.85	11800	11860	11540	15340	8260	11800	11694.56	-1389	12066	11932	11766	11632	11466	12000	11700	53	3540	500	8260	10	1	10517817	1227	389.00	2.54	12	0.17	30.00	4588.00	18060	20240123	-35.38	8940	20240805	30.54	18060	-35.38	20240123	8940	30.54	20240805	18060	-35.38	20240123	8940	30.54	20240805	1.55	N	419080	500	52 억	N	N	N	N
123	20240902	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11670	-130	5	-1.10	199101870	17024	105.94	11800	11860	11540	15340	8260	11800	11695.36	-1349	12066	11932	11766	11632	11466	12000	11700	53	3540	500	8260	10	1	10517817	1227	389.00	2.54	12	0.16	30.00	4588.00	18060	20240123	-35.38	8940	20240805	30.54	18060	-35.38	20240123	8940	30.54	20240805	18060	-35.38	20240123	8940	30.54	20240805	1.55	N	419080	500	52 억	N	N	N	N
124	20240902	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11760	-40	5	-0.34	155561690	13315	82.86	11800	11860	11540	15340	8260	11800	11683.19	-1657	12066	11932	11766	11632	11466	12000	11700	53	3540	500	8260	10	1	10517817	1237	392.00	2.56	12	0.13	30.00	4588.00	18060	20240123	-34.88	8940	20240805	31.54	18060	-34.88	20240123	8940	31.54	20240805	18060	-34.88	20240123	8940	31.54	20240805	1.55	N	419080	500	52 억	N	N	N	N
125	20240902	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	-50	5	-0.42	117009020	10031	62.42	11800	11860	11540	15340	8260	11800	11664.74	-1579	12066	11932	11766	11632	11466	12000	11700	53	3540	500	8260	10	1	10517817	1236	391.67	2.56	12	0.10	30.00	4588.00	18060	20240123	-34.94	8940	20240805	31.43	18060	-34.94	20240123	8940	31.43	20240805	18060	-34.94	20240123	8940	31.43	20240805	1.55	N	419080	500	52 억	N	N	N	N
126	20240902	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11670	-130	5	-1.10	98673660	8462	52.66	11800	11860	11540	15340	8260	11800	11660.80	-1660	12066	11932	11766	11632	11466	12000	11700	53	3540	500	8260	10	1	10517817	1227	389.00	2.54	12	0.08	30.00	4588.00	18060	20240123	-35.38	8940	20240805	30.54	18060	-35.38	20240123	8940	30.54	20240805	18060	-35.38	20240123	8940	30.54	20240805	1.55	N	419080	500	52 억	N	N	N	N
127	20240902	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	-100	5	-0.85	76506170	6557	40.81	11800	11860	11540	15340	8260	11800	11667.86	-1760	12066	11932	11766	11632	11466	12000	11700	53	3540	500	8260	10	1	10517817	1231	390.00	2.55	12	0.06	30.00	4588.00	18060	20240123	-35.22	8940	20240805	30.87	18060	-35.22	20240123	8940	30.87	20240805	18060	-35.22	20240123	8940	30.87	20240805	1.55	N	419080	500	52 억	N	N	N	N
128	20240902	101018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	-190	5	-1.61	38081540	3260	20.29	11800	11860	11560	15340	8260	11800	11681.45	-522	12066	11932	11766	11632	11466	12000	11700	53	3540	500	8260	10	1	10517817	1221	387.00	2.53	12	0.03	30.00	4588.00	18060	20240123	-35.71	8940	20240805	29.87	18060	-35.71	20240123	8940	29.87	20240805	18060	-35.71	20240123	8940	29.87	20240805	1.55	N	419080	500	52 억	N	N	N	N
129	20240902	091012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11860	60	2	0.51	2197050	186	1.16	11800	11860	11650	15340	8260	11800	11812.10	-76	12066	11932	11766	11632	11466	12000	11700	53	3540	500	8260	10	1	10517817	1247	395.33	2.59	12	0.00	30.00	4588.00	18060	20240123	-34.33	8940	20240805	32.66	18060	-34.33	20240123	8940	32.66	20240805	18060	-34.33	20240123	8940	32.66	20240805	1.55	N	419080	500	52 억	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History