KissMeData/271830/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-30	5	-1.23	221094225	91547	81.77	2405	2495	2395	3155	1705	2430	2415.09	2.56	-23801	2536	2482	2446	2392	2356	2510	2420	29	725	100	1500	5	1	29490202	708	9.23	1.01	12	0.31	260.00	2383.00	5440	20240205	-55.88	1860	20240806	29.03	5440	-55.88	20240205	1860	29.03	20240806	5440	-55.88	20240205	1860	29.03	20240806	3.97	N	271830	100	29 억	753697	N	N	N	N
3	20240930	151122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-20	5	-0.82	210989395	87339	78.01	2405	2495	2395	3155	1705	2430	2415.75	2.56	-23701	2536	2482	2446	2392	2356	2510	2420	29	725	100	1500	5	1	29490202	711	9.27	1.01	12	0.30	260.00	2383.00	5440	20240205	-55.70	1860	20240806	29.57	5440	-55.70	20240205	1860	29.57	20240806	5440	-55.70	20240205	1860	29.57	20240806	3.97	N	271830	100	29 억	753697	N	N	N	N
4	20240930	141122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	0	3	0.00	127726375	52996	47.33	2405	2495	2395	3155	1705	2430	2410.11	2.56	-20217	2536	2482	2446	2392	2356	2510	2420	29	725	100	1500	5	1	29490202	717	9.35	1.02	12	0.18	260.00	2383.00	5440	20240205	-55.33	1860	20240806	30.65	5440	-55.33	20240205	1860	30.65	20240806	5440	-55.33	20240205	1860	30.65	20240806	3.97	N	271830	100	29 억	753697	N	N	N	N
5	20240930	131115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-25	5	-1.03	107560685	44617	39.85	2405	2495	2395	3155	1705	2430	2410.76	2.56	-17533	2536	2482	2446	2392	2356	2510	2420	29	725	100	1500	5	1	29490202	709	9.25	1.01	12	0.15	260.00	2383.00	5440	20240205	-55.79	1860	20240806	29.30	5440	-55.79	20240205	1860	29.30	20240806	5440	-55.79	20240205	1860	29.30	20240806	3.97	N	271830	100	29 억	753697	N	N	N	N
6	20240930	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-15	5	-0.62	98427450	40821	36.46	2405	2495	2395	3155	1705	2430	2411.20	2.56	-15155	2536	2482	2446	2392	2356	2510	2420	29	725	100	1500	5	1	29490202	712	9.29	1.01	12	0.14	260.00	2383.00	5440	20240205	-55.61	1860	20240806	29.84	5440	-55.61	20240205	1860	29.84	20240806	5440	-55.61	20240205	1860	29.84	20240806	3.97	N	271830	100	29 억	753697	N	N	N	N
7	20240930	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-35	5	-1.44	80283550	33262	29.71	2405	2495	2395	3155	1705	2430	2413.67	2.56	-14634	2536	2482	2446	2392	2356	2510	2420	29	725	100	1500	5	1	29490202	706	9.21	1.01	12	0.11	260.00	2383.00	5440	20240205	-55.97	1860	20240806	28.76	5440	-55.97	20240205	1860	28.76	20240806	5440	-55.97	20240205	1860	28.76	20240806	3.97	N	271830	100	29 억	753697	N	N	N	N
8	20240930	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-25	5	-1.03	41263210	17007	15.19	2405	2495	2405	3155	1705	2430	2426.25	2.56	-8971	2536	2482	2446	2392	2356	2510	2420	29	725	100	1500	5	1	29490202	709	9.25	1.01	12	0.06	260.00	2383.00	5440	20240205	-55.79	1860	20240806	29.30	5440	-55.79	20240205	1860	29.30	20240806	5440	-55.79	20240205	1860	29.30	20240806	3.97	N	271830	100	29 억	753697	N	N	N	N
9	20240930	091022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-15	5	-0.62	8038360	3340	2.98	2405	2425	2405	3155	1705	2430	2406.69	2.56	253	2536	2482	2446	2392	2356	2510	2420	29	725	100	1500	5	1	29490202	712	9.29	1.01	12	0.01	260.00	2383.00	5440	20240205	-55.61	1860	20240806	29.84	5440	-55.61	20240205	1860	29.84	20240806	5440	-55.61	20240205	1860	29.84	20240806	3.97	N	271830	100	29 억	753697	N	N	N	N
10	20240927	161116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	30	2	1.25	274874695	111860	166.13	2420	2500	2410	3120	1680	2400	2457.38	2.65	-9567	2450	2425	2400	2375	2350	2437	2387	29	720	100	1480	5	1	29490202	717	9.35	1.02	12	0.38	260.00	2383.00	5440	20240205	-55.33	1860	20240806	30.65	5440	-55.33	20240205	1860	30.65	20240806	5440	-55.33	20240205	1860	30.65	20240806	3.98	N	271830	100	29 억	780138	N	N	N	N
11	20240927	151120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	35	2	1.46	247788190	100729	149.60	2420	2500	2410	3120	1680	2400	2459.95	2.65	-6158	2450	2425	2400	2375	2350	2437	2387	29	720	100	1480	5	1	29490202	718	9.37	1.02	12	0.34	260.00	2383.00	5440	20240205	-55.24	1860	20240806	30.91	5440	-55.24	20240205	1860	30.91	20240806	5440	-55.24	20240205	1860	30.91	20240806	3.98	N	271830	100	29 억	780138	N	N	N	N
12	20240927	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	50	2	2.08	245053435	99608	147.93	2420	2500	2410	3120	1680	2400	2460.18	2.65	-6506	2450	2425	2400	2375	2350	2437	2387	29	720	100	1480	5	1	29490202	723	9.42	1.03	12	0.34	260.00	2383.00	5440	20240205	-54.96	1860	20240806	31.72	5440	-54.96	20240205	1860	31.72	20240806	5440	-54.96	20240205	1860	31.72	20240806	3.98	N	271830	100	29 억	780138	N	N	N	N
13	20240927	131115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	50	2	2.08	237560415	96548	143.39	2420	2500	2410	3120	1680	2400	2460.54	2.65	-5326	2450	2425	2400	2375	2350	2437	2387	29	720	100	1480	5	1	29490202	723	9.42	1.03	12	0.33	260.00	2383.00	5440	20240205	-54.96	1860	20240806	31.72	5440	-54.96	20240205	1860	31.72	20240806	5440	-54.96	20240205	1860	31.72	20240806	3.98	N	271830	100	29 억	780138	N	N	N	N
14	20240927	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	40	2	1.67	223473700	90805	134.86	2420	2500	2410	3120	1680	2400	2461.03	2.65	-8037	2450	2425	2400	2375	2350	2437	2387	29	720	100	1480	5	1	29490202	720	9.38	1.02	12	0.31	260.00	2383.00	5440	20240205	-55.15	1860	20240806	31.18	5440	-55.15	20240205	1860	31.18	20240806	5440	-55.15	20240205	1860	31.18	20240806	3.98	N	271830	100	29 억	780138	N	N	N	N
15	20240927	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	35	2	1.46	209224355	84964	126.18	2420	2500	2410	3120	1680	2400	2462.51	2.65	-9060	2450	2425	2400	2375	2350	2437	2387	29	720	100	1480	5	1	29490202	718	9.37	1.02	12	0.29	260.00	2383.00	5440	20240205	-55.24	1860	20240806	30.91	5440	-55.24	20240205	1860	30.91	20240806	5440	-55.24	20240205	1860	30.91	20240806	3.98	N	271830	100	29 억	780138	N	N	N	N
16	20240927	101114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	75	2	3.12	174748870	70785	105.13	2420	2500	2420	3120	1680	2400	2468.73	2.65	-9443	2450	2425	2400	2375	2350	2437	2387	29	720	100	1480	5	1	29490202	730	9.52	1.04	12	0.24	260.00	2383.00	5440	20240205	-54.50	1860	20240806	33.06	5440	-54.50	20240205	1860	33.06	20240806	5440	-54.50	20240205	1860	33.06	20240806	3.98	N	271830	100	29 억	780138	N	N	N	N
17	20240927	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	60	2	2.50	26846640	10963	16.28	2420	2485	2420	3120	1680	2400	2448.84	2.65	-4410	2450	2425	2400	2375	2350	2437	2387	29	720	100	1480	5	1	29490202	725	9.46	1.03	12	0.04	260.00	2383.00	5440	20240205	-54.78	1860	20240806	32.26	5440	-54.78	20240205	1860	32.26	20240806	5440	-54.78	20240205	1860	32.26	20240806	3.98	N	271830	100	29 억	780138	N	N	N	N
18	20240926	161057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	15	2	0.63	160222235	66731	68.26	2385	2425	2375	3100	1670	2385	2401.02	2.67	7285	2471	2427	2406	2362	2341	2417	2352	29	715	100	1470	5	1	29490202	708	9.23	1.01	12	0.23	260.00	2383.00	5440	20240205	-55.88	1860	20240806	29.03	5440	-55.88	20240205	1860	29.03	20240806	5440	-55.88	20240205	1860	29.03	20240806	3.94	N	271830	100	29 억	786466	N	N	N	N
19	20240926	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	20	2	0.84	149785375	62385	63.81	2385	2425	2375	3100	1670	2385	2400.98	2.67	6617	2471	2427	2406	2362	2341	2417	2352	29	715	100	1470	5	1	29490202	709	9.25	1.01	12	0.21	260.00	2383.00	5440	20240205	-55.79	1860	20240806	29.30	5440	-55.79	20240205	1860	29.30	20240806	5440	-55.79	20240205	1860	29.30	20240806	3.94	N	271830	100	29 억	786466	N	N	N	N
20	20240926	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	25	2	1.05	134304450	55957	57.24	2385	2425	2375	3100	1670	2385	2400.14	2.67	4630	2471	2427	2406	2362	2341	2417	2352	29	715	100	1470	5	1	29490202	711	9.27	1.01	12	0.19	260.00	2383.00	5440	20240205	-55.70	1860	20240806	29.57	5440	-55.70	20240205	1860	29.57	20240806	5440	-55.70	20240205	1860	29.57	20240806	3.94	N	271830	100	29 억	786466	N	N	N	N
21	20240926	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	20	2	0.84	94374900	39343	40.24	2385	2425	2375	3100	1670	2385	2398.77	2.67	2296	2471	2427	2406	2362	2341	2417	2352	29	715	100	1470	5	1	29490202	709	9.25	1.01	12	0.13	260.00	2383.00	5440	20240205	-55.79	1860	20240806	29.30	5440	-55.79	20240205	1860	29.30	20240806	5440	-55.79	20240205	1860	29.30	20240806	3.94	N	271830	100	29 억	786466	N	N	N	N
22	20240926	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	25	2	1.05	69316540	28910	29.57	2385	2425	2375	3100	1670	2385	2397.67	2.67	2931	2471	2427	2406	2362	2341	2417	2352	29	715	100	1470	5	1	29490202	711	9.27	1.01	12	0.10	260.00	2383.00	5440	20240205	-55.70	1860	20240806	29.57	5440	-55.70	20240205	1860	29.57	20240806	5440	-55.70	20240205	1860	29.57	20240806	3.94	N	271830	100	29 억	786466	N	N	N	N
23	20240926	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	0	3	0.00	45984620	19213	19.65	2385	2420	2375	3100	1670	2385	2393.41	2.67	3547	2471	2427	2406	2362	2341	2417	2352	29	715	100	1470	5	1	29490202	703	9.17	1.00	12	0.07	260.00	2383.00	5440	20240205	-56.16	1860	20240806	28.23	5440	-56.16	20240205	1860	28.23	20240806	5440	-56.16	20240205	1860	28.23	20240806	3.94	N	271830	100	29 억	786466	N	N	N	N
24	20240926	101112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	15	2	0.63	20755455	8668	8.87	2385	2420	2375	3100	1670	2385	2394.49	2.67	1123	2471	2427	2406	2362	2341	2417	2352	29	715	100	1470	5	1	29490202	708	9.23	1.01	12	0.03	260.00	2383.00	5440	20240205	-55.88	1860	20240806	29.03	5440	-55.88	20240205	1860	29.03	20240806	5440	-55.88	20240205	1860	29.03	20240806	3.94	N	271830	100	29 억	786466	N	N	N	N
25	20240926	091107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	25	2	1.05	4067495	1704	1.74	2385	2410	2375	3100	1670	2385	2387.03	2.67	522	2471	2427	2406	2362	2341	2417	2352	29	715	100	1470	5	1	29490202	711	9.27	1.01	12	0.01	260.00	2383.00	5440	20240205	-55.70	1860	20240806	29.57	5440	-55.70	20240205	1860	29.57	20240806	5440	-55.70	20240205	1860	29.57	20240806	3.94	N	271830	100	29 억	786466	N	N	N	N
26	20240925	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-10	5	-0.42	234752460	97322	100.36	2395	2450	2385	3110	1680	2395	2412.12	2.70	10140	2455	2425	2380	2350	2305	2440	2365	29	715	100	1480	5	1	29490202	703	9.17	1.00	12	0.33	260.00	2383.00	5440	20240205	-56.16	1860	20240806	28.23	5440	-56.16	20240205	1860	28.23	20240806	5440	-56.16	20240205	1860	28.23	20240806	3.94	N	271830	100	29 억	796185	N	N	N	N
27	20240925	151104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	10	2	0.42	221710260	91861	94.73	2395	2450	2390	3110	1680	2395	2413.54	2.70	9436	2455	2425	2380	2350	2305	2440	2365	29	715	100	1480	5	1	29490202	709	9.25	1.01	12	0.31	260.00	2383.00	5440	20240205	-55.79	1860	20240806	29.30	5440	-55.79	20240205	1860	29.30	20240806	5440	-55.79	20240205	1860	29.30	20240806	3.94	N	271830	100	29 억	796185	N	N	N	N
28	20240925	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	30	2	1.25	120984305	50129	51.70	2395	2450	2395	3110	1680	2395	2413.46	2.70	251	2455	2425	2380	2350	2305	2440	2365	29	715	100	1480	5	1	29490202	715	9.33	1.02	12	0.17	260.00	2383.00	5440	20240205	-55.42	1860	20240806	30.38	5440	-55.42	20240205	1860	30.38	20240806	5440	-55.42	20240205	1860	30.38	20240806	3.94	N	271830	100	29 억	796185	N	N	N	N
29	20240925	131057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	20	2	0.84	78948775	32720	33.74	2395	2450	2395	3110	1680	2395	2412.86	2.70	2158	2455	2425	2380	2350	2305	2440	2365	29	715	100	1480	5	1	29490202	712	9.29	1.01	12	0.11	260.00	2383.00	5440	20240205	-55.61	1860	20240806	29.84	5440	-55.61	20240205	1860	29.84	20240806	5440	-55.61	20240205	1860	29.84	20240806	3.94	N	271830	100	29 억	796185	N	N	N	N
30	20240925	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	10	2	0.42	72885955	30205	31.15	2395	2450	2395	3110	1680	2395	2413.04	2.70	2160	2455	2425	2380	2350	2305	2440	2365	29	715	100	1480	5	1	29490202	709	9.25	1.01	12	0.10	260.00	2383.00	5440	20240205	-55.79	1860	20240806	29.30	5440	-55.79	20240205	1860	29.30	20240806	5440	-55.79	20240205	1860	29.30	20240806	3.94	N	271830	100	29 억	796185	N	N	N	N
31	20240925	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	25	2	1.04	61841070	25643	26.44	2395	2450	2395	3110	1680	2395	2411.62	2.70	2144	2455	2425	2380	2350	2305	2440	2365	29	715	100	1480	5	1	29490202	714	9.31	1.02	12	0.09	260.00	2383.00	5440	20240205	-55.51	1860	20240806	30.11	5440	-55.51	20240205	1860	30.11	20240806	5440	-55.51	20240205	1860	30.11	20240806	3.94	N	271830	100	29 억	796185	N	N	N	N
32	20240925	101059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	30	2	1.25	42106290	17448	17.99	2395	2450	2395	3110	1680	2395	2413.24	2.70	2259	2455	2425	2380	2350	2305	2440	2365	29	715	100	1480	5	1	29490202	715	9.33	1.02	12	0.06	260.00	2383.00	5440	20240205	-55.42	1860	20240806	30.38	5440	-55.42	20240205	1860	30.38	20240806	5440	-55.42	20240205	1860	30.38	20240806	3.94	N	271830	100	29 억	796185	N	N	N	N
33	20240925	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	10	2	0.42	12318420	5095	5.25	2395	2450	2395	3110	1680	2395	2417.75	2.70	1041	2455	2425	2380	2350	2305	2440	2365	29	715	100	1480	5	1	29490202	709	9.25	1.01	12	0.02	260.00	2383.00	5440	20240205	-55.79	1860	20240806	29.30	5440	-55.79	20240205	1860	29.30	20240806	5440	-55.79	20240205	1860	29.30	20240806	3.94	N	271830	100	29 억	796185	N	N	N	N
34	20240924	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	35	2	1.48	229308600	96113	88.15	2360	2410	2335	3065	1655	2360	2385.82	2.66	12382	2456	2407	2356	2307	2256	2432	2332	29	705	100	1460	5	1	29490202	706	9.21	1.01	12	0.33	260.00	2383.00	5440	20240205	-55.97	1860	20240806	28.76	5440	-55.97	20240205	1860	28.76	20240806	5440	-55.97	20240205	1860	28.76	20240806	3.92	N	271830	100	29 억	783748	N	N	N	N
35	20240924	151057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	40	2	1.69	195975295	82159	75.35	2360	2410	2335	3065	1655	2360	2385.32	2.66	10393	2456	2407	2356	2307	2256	2432	2332	29	705	100	1460	5	1	29490202	708	9.23	1.01	12	0.28	260.00	2383.00	5440	20240205	-55.88	1860	20240806	29.03	5440	-55.88	20240205	1860	29.03	20240806	5440	-55.88	20240205	1860	29.03	20240806	3.92	N	271830	100	29 억	783748	N	N	N	N
36	20240924	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	35	2	1.48	139494045	58561	53.71	2360	2410	2335	3065	1655	2360	2382.03	2.66	-499	2456	2407	2356	2307	2256	2432	2332	29	705	100	1460	5	1	29490202	706	9.21	1.01	12	0.20	260.00	2383.00	5440	20240205	-55.97	1860	20240806	28.76	5440	-55.97	20240205	1860	28.76	20240806	5440	-55.97	20240205	1860	28.76	20240806	3.92	N	271830	100	29 억	783748	N	N	N	N
37	20240924	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	50	2	2.12	110185815	46340	42.50	2360	2410	2335	3065	1655	2360	2377.77	2.66	-3526	2456	2407	2356	2307	2256	2432	2332	29	705	100	1460	5	1	29490202	711	9.27	1.01	12	0.16	260.00	2383.00	5440	20240205	-55.70	1860	20240806	29.57	5440	-55.70	20240205	1860	29.57	20240806	5440	-55.70	20240205	1860	29.57	20240806	3.92	N	271830	100	29 억	783748	N	N	N	N
38	20240924	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	30	2	1.27	82671640	34858	31.97	2360	2405	2335	3065	1655	2360	2371.67	2.66	-5267	2456	2407	2356	2307	2256	2432	2332	29	705	100	1460	5	1	29490202	705	9.19	1.00	12	0.12	260.00	2383.00	5440	20240205	-56.07	1860	20240806	28.49	5440	-56.07	20240205	1860	28.49	20240806	5440	-56.07	20240205	1860	28.49	20240806	3.92	N	271830	100	29 억	783748	N	N	N	N
39	20240924	111057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	30	2	1.27	65543715	27708	25.41	2360	2400	2335	3065	1655	2360	2365.52	2.66	-5768	2456	2407	2356	2307	2256	2432	2332	29	705	100	1460	5	1	29490202	705	9.19	1.00	12	0.09	260.00	2383.00	5440	20240205	-56.07	1860	20240806	28.49	5440	-56.07	20240205	1860	28.49	20240806	5440	-56.07	20240205	1860	28.49	20240806	3.92	N	271830	100	29 억	783748	N	N	N	N
40	20240924	101056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	25	2	1.06	54182505	22940	21.04	2360	2400	2335	3065	1655	2360	2361.92	2.66	-5902	2456	2407	2356	2307	2256	2432	2332	29	705	100	1460	5	1	29490202	703	9.17	1.00	12	0.08	260.00	2383.00	5440	20240205	-56.16	1860	20240806	28.23	5440	-56.16	20240205	1860	28.23	20240806	5440	-56.16	20240205	1860	28.23	20240806	3.92	N	271830	100	29 억	783748	N	N	N	N
41	20240924	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	5	2	0.21	267275	113	0.10	2360	2375	2360	3065	1655	2360	2365.27	2.66	-29	2456	2407	2356	2307	2256	2432	2332	29	705	100	1460	5	1	29490202	697	9.10	0.99	12	0.00	260.00	2383.00	5440	20240205	-56.53	1860	20240806	27.15	5440	-56.53	20240205	1860	27.15	20240806	5440	-56.53	20240205	1860	27.15	20240806	3.92	N	271830	100	29 억	783748	N	N	N	N
42	20240923	161051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-5	5	-0.21	258775215	109020	198.37	2350	2405	2305	3070	1660	2365	2373.65	2.72	-12805	2425	2395	2350	2320	2275	2410	2335	29	705	100	1460	5	1	29490202	696	9.08	0.99	12	0.37	260.00	2383.00	5440	20240205	-56.62	1860	20240806	26.88	5440	-56.62	20240205	1860	26.88	20240806	5440	-56.62	20240205	1860	26.88	20240806	3.86	N	271830	100	29 억	801855	N	N	N	N
43	20240923	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	0	3	0.00	245284350	103309	187.97	2350	2405	2305	3070	1660	2365	2374.28	2.72	-11131	2425	2395	2350	2320	2275	2410	2335	29	705	100	1460	5	1	29490202	697	9.10	0.99	12	0.35	260.00	2383.00	5440	20240205	-56.53	1860	20240806	27.15	5440	-56.53	20240205	1860	27.15	20240806	5440	-56.53	20240205	1860	27.15	20240806	3.86	N	271830	100	29 억	801855	N	N	N	N
44	20240923	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	15	2	0.63	190958385	80497	146.47	2350	2405	2305	3070	1660	2365	2372.24	2.72	-6119	2425	2395	2350	2320	2275	2410	2335	29	705	100	1460	5	1	29490202	702	9.15	1.00	12	0.27	260.00	2383.00	5440	20240205	-56.25	1860	20240806	27.96	5440	-56.25	20240205	1860	27.96	20240806	5440	-56.25	20240205	1860	27.96	20240806	3.86	N	271830	100	29 억	801855	N	N	N	N
45	20240923	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	15	2	0.63	138371605	58501	106.44	2350	2405	2305	3070	1660	2365	2365.29	2.72	-3193	2425	2395	2350	2320	2275	2410	2335	29	705	100	1460	5	1	29490202	702	9.15	1.00	12	0.20	260.00	2383.00	5440	20240205	-56.25	1860	20240806	27.96	5440	-56.25	20240205	1860	27.96	20240806	5440	-56.25	20240205	1860	27.96	20240806	3.86	N	271830	100	29 억	801855	N	N	N	N
46	20240923	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	20	2	0.85	108353480	45852	83.43	2350	2405	2305	3070	1660	2365	2363.11	2.72	-1971	2425	2395	2350	2320	2275	2410	2335	29	705	100	1460	5	1	29490202	703	9.17	1.00	12	0.16	260.00	2383.00	5440	20240205	-56.16	1860	20240806	28.23	5440	-56.16	20240205	1860	28.23	20240806	5440	-56.16	20240205	1860	28.23	20240806	3.86	N	271830	100	29 억	801855	N	N	N	N
47	20240923	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-10	5	-0.42	46962365	20007	36.40	2350	2375	2305	3070	1660	2365	2347.30	2.72	-4054	2425	2395	2350	2320	2275	2410	2335	29	705	100	1460	5	1	29490202	694	9.06	0.99	12	0.07	260.00	2383.00	5440	20240205	-56.71	1860	20240806	26.61	5440	-56.71	20240205	1860	26.61	20240806	5440	-56.71	20240205	1860	26.61	20240806	3.86	N	271830	100	29 억	801855	N	N	N	N
48	20240923	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-10	5	-0.42	33299285	14203	25.84	2350	2375	2305	3070	1660	2365	2344.52	2.72	-3435	2425	2395	2350	2320	2275	2410	2335	29	705	100	1460	5	1	29490202	694	9.06	0.99	12	0.05	260.00	2383.00	5440	20240205	-56.71	1860	20240806	26.61	5440	-56.71	20240205	1860	26.61	20240806	5440	-56.71	20240205	1860	26.61	20240806	3.86	N	271830	100	29 억	801855	N	N	N	N
49	20240923	091056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-50	5	-2.11	6260960	2692	4.90	2350	2355	2305	3070	1660	2365	2325.77	2.72	-308	2425	2395	2350	2320	2275	2410	2335	29	705	100	1460	5	1	29490202	683	8.90	0.97	12	0.01	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	3.86	N	271830	100	29 억	801855	N	N	N	N
50	20240913	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	45	2	1.98	295134580	127944	162.04	2290	2350	2260	2955	1595	2275	2306.75	2.70	26300	2328	2301	2268	2241	2208	2315	2255	29	680	100	1410	5	1	29490202	684	8.92	0.97	12	0.43	260.00	2383.00	5440	20240205	-57.35	1860	20240806	24.73	5440	-57.35	20240205	1860	24.73	20240806	5440	-57.35	20240205	1860	24.73	20240806	3.97	N	271830	100	29 억	796896	N	N	N	N
51	20240913	151011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	50	2	2.20	260570155	113061	143.19	2290	2350	2260	2955	1595	2275	2304.69	2.70	29079	2328	2301	2268	2241	2208	2315	2255	29	680	100	1410	5	1	29490202	686	8.94	0.98	12	0.38	260.00	2383.00	5440	20240205	-57.26	1860	20240806	25.00	5440	-57.26	20240205	1860	25.00	20240806	5440	-57.26	20240205	1860	25.00	20240806	3.97	N	271830	100	29 억	796896	N	N	N	N
52	20240913	141012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	40	2	1.76	171815565	74811	94.75	2290	2350	2260	2955	1595	2275	2296.66	2.70	16324	2328	2301	2268	2241	2208	2315	2255	29	680	100	1410	5	1	29490202	683	8.90	0.97	12	0.25	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	3.97	N	271830	100	29 억	796896	N	N	N	N
53	20240913	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	55	2	2.42	161226870	70243	88.96	2290	2350	2260	2955	1595	2275	2295.27	2.70	13878	2328	2301	2268	2241	2208	2315	2255	29	680	100	1410	5	1	29490202	687	8.96	0.98	12	0.24	260.00	2383.00	5440	20240205	-57.17	1860	20240806	25.27	5440	-57.17	20240205	1860	25.27	20240806	5440	-57.17	20240205	1860	25.27	20240806	3.97	N	271830	100	29 억	796896	N	N	N	N
54	20240913	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	35	2	1.54	116757230	51054	64.66	2290	2320	2260	2955	1595	2275	2286.94	2.70	9987	2328	2301	2268	2241	2208	2315	2255	29	680	100	1410	5	1	29490202	681	8.88	0.97	12	0.17	260.00	2383.00	5440	20240205	-57.54	1860	20240806	24.19	5440	-57.54	20240205	1860	24.19	20240806	5440	-57.54	20240205	1860	24.19	20240806	3.97	N	271830	100	29 억	796896	N	N	N	N
55	20240913	111010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	15	2	0.66	57870705	25447	32.23	2290	2300	2260	2955	1595	2275	2274.17	2.70	-8217	2328	2301	2268	2241	2208	2315	2255	29	680	100	1410	5	1	29490202	675	8.81	0.96	12	0.09	260.00	2383.00	5440	20240205	-57.90	1860	20240806	23.12	5440	-57.90	20240205	1860	23.12	20240806	5440	-57.90	20240205	1860	23.12	20240806	3.97	N	271830	100	29 억	796896	N	N	N	N
56	20240913	101012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-10	5	-0.44	35093080	15427	19.54	2290	2290	2260	2955	1595	2275	2274.78	2.70	-1627	2328	2301	2268	2241	2208	2315	2255	29	680	100	1410	5	1	29490202	668	8.71	0.95	12	0.05	260.00	2383.00	5440	20240205	-58.36	1860	20240806	21.77	5440	-58.36	20240205	1860	21.77	20240806	5440	-58.36	20240205	1860	21.77	20240806	3.97	N	271830	100	29 억	796896	N	N	N	N
57	20240913	091014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	5	2	0.22	877340	384	0.49	2290	2290	2280	2955	1595	2275	2284.74	2.70	-134	2328	2301	2268	2241	2208	2315	2255	29	680	100	1410	5	1	29490202	672	8.77	0.96	12	0.00	260.00	2383.00	5440	20240205	-58.09	1860	20240806	22.58	5440	-58.09	20240205	1860	22.58	20240806	5440	-58.09	20240205	1860	22.58	20240806	3.97	N	271830	100	29 억	796896	N	N	N	N
58	20240912	160952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	15	2	0.66	179040745	78959	137.71	2235	2295	2235	2935	1585	2260	2267.42	2.62	25038	2313	2286	2258	2231	2203	2300	2245	29	675	100	1400	5	1	29490202	671	8.75	0.95	12	0.27	260.00	2383.00	5440	20240205	-58.18	1860	20240806	22.31	5440	-58.18	20240205	1860	22.31	20240806	5440	-58.18	20240205	1860	22.31	20240806	3.93	N	271830	100	29 억	771958	N	N	N	N
59	20240912	151006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	15	2	0.66	154819740	68319	119.16	2235	2295	2235	2935	1585	2260	2266.13	2.62	23153	2313	2286	2258	2231	2203	2300	2245	29	675	100	1400	5	1	29490202	671	8.75	0.95	12	0.23	260.00	2383.00	5440	20240205	-58.18	1860	20240806	22.31	5440	-58.18	20240205	1860	22.31	20240806	5440	-58.18	20240205	1860	22.31	20240806	3.93	N	271830	100	29 억	771958	N	N	N	N
60	20240912	141010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	10	2	0.44	105646535	46604	81.28	2235	2295	2235	2935	1585	2260	2266.90	2.62	15162	2313	2286	2258	2231	2203	2300	2245	29	675	100	1400	5	1	29490202	669	8.73	0.95	12	0.16	260.00	2383.00	5440	20240205	-58.27	1860	20240806	22.04	5440	-58.27	20240205	1860	22.04	20240806	5440	-58.27	20240205	1860	22.04	20240806	3.93	N	271830	100	29 억	771958	N	N	N	N
61	20240912	131002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	0	3	0.00	84768970	37387	65.21	2235	2295	2235	2935	1585	2260	2267.34	2.62	8767	2313	2286	2258	2231	2203	2300	2245	29	675	100	1400	5	1	29490202	666	8.69	0.95	12	0.13	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	3.93	N	271830	100	29 억	771958	N	N	N	N
62	20240912	121000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	0	3	0.00	82375605	36327	63.36	2235	2295	2235	2935	1585	2260	2267.61	2.62	8792	2313	2286	2258	2231	2203	2300	2245	29	675	100	1400	5	1	29490202	666	8.69	0.95	12	0.12	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	3.93	N	271830	100	29 억	771958	N	N	N	N
63	20240912	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	5	2	0.22	60577905	26661	46.50	2235	2295	2235	2935	1585	2260	2272.15	2.62	9992	2313	2286	2258	2231	2203	2300	2245	29	675	100	1400	5	1	29490202	668	8.71	0.95	12	0.09	260.00	2383.00	5440	20240205	-58.36	1860	20240806	21.77	5440	-58.36	20240205	1860	21.77	20240806	5440	-58.36	20240205	1860	21.77	20240806	3.93	N	271830	100	29 억	771958	N	N	N	N
64	20240912	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	10	2	0.44	46626680	20462	35.69	2235	2295	2235	2935	1585	2260	2278.70	2.62	9629	2313	2286	2258	2231	2203	2300	2245	29	675	100	1400	5	1	29490202	669	8.73	0.95	12	0.07	260.00	2383.00	5440	20240205	-58.27	1860	20240806	22.04	5440	-58.27	20240205	1860	22.04	20240806	5440	-58.27	20240205	1860	22.04	20240806	3.93	N	271830	100	29 억	771958	N	N	N	N
65	20240912	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	5	2	0.22	12881365	5691	9.93	2235	2270	2235	2935	1585	2260	2263.46	2.62	4071	2313	2286	2258	2231	2203	2300	2245	29	675	100	1400	5	1	29490202	668	8.71	0.95	12	0.02	260.00	2383.00	5440	20240205	-58.36	1860	20240806	21.77	5440	-58.36	20240205	1860	21.77	20240806	5440	-58.36	20240205	1860	21.77	20240806	3.93	N	271830	100	29 억	771958	N	N	N	N
66	20240911	160941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	15	2	0.67	128994090	57268	52.16	2230	2285	2230	2915	1575	2245	2252.46	2.60	6248	2375	2310	2260	2195	2145	2285	2170	29	670	100	1390	5	1	29490202	666	8.69	0.95	12	0.19	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	3.91	N	271830	100	29 억	765554	N	N	N	N
67	20240911	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	10	2	0.45	119756600	53167	48.42	2230	2285	2230	2915	1575	2245	2252.46	2.60	5111	2375	2310	2260	2195	2145	2285	2170	29	670	100	1390	5	1	29490202	665	8.67	0.95	12	0.18	260.00	2383.00	5440	20240205	-58.55	1860	20240806	21.24	5440	-58.55	20240205	1860	21.24	20240806	5440	-58.55	20240205	1860	21.24	20240806	3.91	N	271830	100	29 억	765554	N	N	N	N
68	20240911	140950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	20	2	0.89	71738675	31869	29.03	2230	2285	2230	2915	1575	2245	2251.05	2.60	-185	2375	2310	2260	2195	2145	2285	2170	29	670	100	1390	5	1	29490202	668	8.71	0.95	12	0.11	260.00	2383.00	5440	20240205	-58.36	1860	20240806	21.77	5440	-58.36	20240205	1860	21.77	20240806	5440	-58.36	20240205	1860	21.77	20240806	3.91	N	271830	100	29 억	765554	N	N	N	N
69	20240911	130945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	25	2	1.11	59513550	26458	24.10	2230	2285	2230	2915	1575	2245	2249.36	2.60	749	2375	2310	2260	2195	2145	2285	2170	29	670	100	1390	5	1	29490202	669	8.73	0.95	12	0.09	260.00	2383.00	5440	20240205	-58.27	1860	20240806	22.04	5440	-58.27	20240205	1860	22.04	20240806	5440	-58.27	20240205	1860	22.04	20240806	3.91	N	271830	100	29 억	765554	N	N	N	N
70	20240911	120949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	15	2	0.67	50769605	22594	20.58	2230	2285	2230	2915	1575	2245	2247.04	2.60	1209	2375	2310	2260	2195	2145	2285	2170	29	670	100	1390	5	1	29490202	666	8.69	0.95	12	0.08	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	3.91	N	271830	100	29 억	765554	N	N	N	N
71	20240911	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	15	2	0.67	33810175	15041	13.70	2230	2285	2230	2915	1575	2245	2247.87	2.60	860	2375	2310	2260	2195	2145	2285	2170	29	670	100	1390	5	1	29490202	666	8.69	0.95	12	0.05	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	3.91	N	271830	100	29 억	765554	N	N	N	N
72	20240911	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	25	2	1.11	23889280	10618	9.67	2230	2285	2230	2915	1575	2245	2249.89	2.60	3288	2375	2310	2260	2195	2145	2285	2170	29	670	100	1390	5	1	29490202	669	8.73	0.95	12	0.04	260.00	2383.00	5440	20240205	-58.27	1860	20240806	22.04	5440	-58.27	20240205	1860	22.04	20240806	5440	-58.27	20240205	1860	22.04	20240806	3.91	N	271830	100	29 억	765554	N	N	N	N
73	20240911	090952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	15	2	0.67	5482595	2438	2.22	2230	2265	2230	2915	1575	2245	2248.81	2.60	-713	2375	2310	2260	2195	2145	2285	2170	29	670	100	1390	5	1	29490202	666	8.69	0.95	12	0.01	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	3.91	N	271830	100	29 억	765554	N	N	N	N
74	20240910	160940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-50	5	-2.18	245431570	109679	172.01	2280	2325	2210	2980	1610	2295	2237.73	2.64	-14193	2371	2332	2261	2222	2151	2352	2242	29	685	100	1420	5	1	29490202	662	8.63	0.94	12	0.37	260.00	2383.00	5440	20240205	-58.73	1860	20240806	20.70	5440	-58.73	20240205	1860	20.70	20240806	5440	-58.73	20240205	1860	20.70	20240806	3.90	N	271830	100	29 억	779724	N	N	N	N
75	20240910	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-70	5	-3.05	221814055	99099	155.41	2280	2325	2210	2980	1610	2295	2238.31	2.64	-9894	2371	2332	2261	2222	2151	2352	2242	29	685	100	1420	5	1	29490202	656	8.56	0.93	12	0.34	260.00	2383.00	5440	20240205	-59.10	1860	20240806	19.62	5440	-59.10	20240205	1860	19.62	20240806	5440	-59.10	20240205	1860	19.62	20240806	3.90	N	271830	100	29 억	779724	N	N	N	N
76	20240910	140942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-65	5	-2.83	217710045	97258	152.53	2280	2325	2210	2980	1610	2295	2238.48	2.64	-8416	2371	2332	2261	2222	2151	2352	2242	29	685	100	1420	5	1	29490202	658	8.58	0.94	12	0.33	260.00	2383.00	5440	20240205	-59.01	1860	20240806	19.89	5440	-59.01	20240205	1860	19.89	20240806	5440	-59.01	20240205	1860	19.89	20240806	3.90	N	271830	100	29 억	779724	N	N	N	N
77	20240910	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-60	5	-2.61	182031355	81168	127.29	2280	2325	2210	2980	1610	2295	2242.65	2.64	1687	2371	2332	2261	2222	2151	2352	2242	29	685	100	1420	5	1	29490202	659	8.60	0.94	12	0.28	260.00	2383.00	5440	20240205	-58.92	1860	20240806	20.16	5440	-58.92	20240205	1860	20.16	20240806	5440	-58.92	20240205	1860	20.16	20240806	3.90	N	271830	100	29 억	779724	N	N	N	N
78	20240910	120942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-70	5	-3.05	141388570	62912	98.66	2280	2325	2210	2980	1610	2295	2247.40	2.64	-4027	2371	2332	2261	2222	2151	2352	2242	29	685	100	1420	5	1	29490202	656	8.56	0.93	12	0.21	260.00	2383.00	5440	20240205	-59.10	1860	20240806	19.62	5440	-59.10	20240205	1860	19.62	20240806	5440	-59.10	20240205	1860	19.62	20240806	3.90	N	271830	100	29 억	779724	N	N	N	N
79	20240910	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-20	5	-0.87	79618765	35183	55.18	2280	2325	2240	2980	1610	2295	2262.99	2.64	-4049	2371	2332	2261	2222	2151	2352	2242	29	685	100	1420	5	1	29490202	671	8.75	0.95	12	0.12	260.00	2383.00	5440	20240205	-58.18	1860	20240806	22.31	5440	-58.18	20240205	1860	22.31	20240806	5440	-58.18	20240205	1860	22.31	20240806	3.90	N	271830	100	29 억	779724	N	N	N	N
80	20240910	100944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-25	5	-1.09	31001225	13606	21.34	2280	2325	2250	2980	1610	2295	2278.50	2.64	-5969	2371	2332	2261	2222	2151	2352	2242	29	685	100	1420	5	1	29490202	669	8.73	0.95	12	0.05	260.00	2383.00	5440	20240205	-58.27	1860	20240806	22.04	5440	-58.27	20240205	1860	22.04	20240806	5440	-58.27	20240205	1860	22.04	20240806	3.90	N	271830	100	29 억	779724	N	N	N	N
81	20240910	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-35	5	-1.53	19039290	8342	13.08	2280	2325	2250	2980	1610	2295	2282.34	2.64	-5268	2371	2332	2261	2222	2151	2352	2242	29	685	100	1420	5	1	29490202	666	8.69	0.95	12	0.03	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	3.90	N	271830	100	29 억	779724	N	N	N	N
82	20240909	160922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-20	5	-0.86	142947630	63656	78.44	2260	2300	2190	3005	1625	2315	2245.63	2.68	-11241	2381	2347	2281	2247	2181	2365	2265	29	690	100	1430	5	1	29490202	677	8.83	0.96	12	0.22	260.00	2383.00	5440	20240205	-57.81	1860	20240806	23.39	5440	-57.81	20240205	1860	23.39	20240806	5440	-57.81	20240205	1860	23.39	20240806	4.00	N	271830	100	29 억	790965	N	N	N	N
83	20240909	150933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-45	5	-1.94	124415110	55524	68.42	2260	2300	2190	3005	1625	2315	2240.74	2.68	-9751	2381	2347	2281	2247	2181	2365	2265	29	690	100	1430	5	1	29490202	669	8.73	0.95	12	0.19	260.00	2383.00	5440	20240205	-58.27	1860	20240806	22.04	5440	-58.27	20240205	1860	22.04	20240806	5440	-58.27	20240205	1860	22.04	20240806	4.00	N	271830	100	29 억	790965	N	N	N	N
84	20240909	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-30	5	-1.30	104026480	46552	57.36	2260	2300	2190	3005	1625	2315	2234.63	2.68	-12934	2381	2347	2281	2247	2181	2365	2265	29	690	100	1430	5	1	29490202	674	8.79	0.96	12	0.16	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.00	N	271830	100	29 억	790965	N	N	N	N
85	20240909	130931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-45	5	-1.94	100226345	44868	55.29	2260	2300	2190	3005	1625	2315	2233.80	2.68	-12840	2381	2347	2281	2247	2181	2365	2265	29	690	100	1430	5	1	29490202	669	8.73	0.95	12	0.15	260.00	2383.00	5440	20240205	-58.27	1860	20240806	22.04	5440	-58.27	20240205	1860	22.04	20240806	5440	-58.27	20240205	1860	22.04	20240806	4.00	N	271830	100	29 억	790965	N	N	N	N
86	20240909	120927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-25	5	-1.08	94281585	42254	52.07	2260	2300	2190	3005	1625	2315	2231.31	2.68	-12189	2381	2347	2281	2247	2181	2365	2265	29	690	100	1430	5	1	29490202	675	8.81	0.96	12	0.14	260.00	2383.00	5440	20240205	-57.90	1860	20240806	23.12	5440	-57.90	20240205	1860	23.12	20240806	5440	-57.90	20240205	1860	23.12	20240806	4.00	N	271830	100	29 억	790965	N	N	N	N
87	20240909	110928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-70	5	-3.02	81976690	36827	45.38	2260	2260	2190	3005	1625	2315	2225.99	2.68	-8341	2381	2347	2281	2247	2181	2365	2265	29	690	100	1430	5	1	29490202	662	8.63	0.94	12	0.12	260.00	2383.00	5440	20240205	-58.73	1860	20240806	20.70	5440	-58.73	20240205	1860	20.70	20240806	5440	-58.73	20240205	1860	20.70	20240806	4.00	N	271830	100	29 억	790965	N	N	N	N
88	20240909	100930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-80	5	-3.46	66438220	29879	36.82	2260	2260	2190	3005	1625	2315	2223.58	2.68	-8805	2381	2347	2281	2247	2181	2365	2265	29	690	100	1430	5	1	29490202	659	8.60	0.94	12	0.10	260.00	2383.00	5440	20240205	-58.92	1860	20240806	20.16	5440	-58.92	20240205	1860	20.16	20240806	5440	-58.92	20240205	1860	20.16	20240806	4.00	N	271830	100	29 억	790965	N	N	N	N
89	20240909	090925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-90	5	-3.89	27585535	12395	15.27	2260	2260	2190	3005	1625	2315	2225.54	2.68	-3552	2381	2347	2281	2247	2181	2365	2265	29	690	100	1430	5	1	29490202	656	8.56	0.93	12	0.04	260.00	2383.00	5440	20240205	-59.10	1860	20240806	19.62	5440	-59.10	20240205	1860	19.62	20240806	5440	-59.10	20240205	1860	19.62	20240806	4.00	N	271830	100	29 억	790965	N	N	N	N
90	20240906	160912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	5	2	0.22	182516850	81135	84.54	2285	2315	2215	3000	1620	2310	2249.43	2.70	-5141	2393	2351	2303	2261	2213	2372	2282	29	690	100	1430	5	1	29490202	683	8.90	0.97	12	0.28	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.07	N	271830	100	29 억	796106	N	N	N	N
91	20240906	150926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-75	5	-3.25	164357105	73142	76.22	2285	2310	2215	3000	1620	2310	2247.10	2.70	-2320	2393	2351	2303	2261	2213	2372	2282	29	690	100	1430	5	1	29490202	659	8.60	0.94	12	0.25	260.00	2383.00	5440	20240205	-58.92	1860	20240806	20.16	5440	-58.92	20240205	1860	20.16	20240806	5440	-58.92	20240205	1860	20.16	20240806	4.07	N	271830	100	29 억	796106	N	N	N	N
92	20240906	140936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-65	5	-2.81	112678135	50052	52.16	2285	2310	2215	3000	1620	2310	2251.22	2.70	-8821	2393	2351	2303	2261	2213	2372	2282	29	690	100	1430	5	1	29490202	662	8.63	0.94	12	0.17	260.00	2383.00	5440	20240205	-58.73	1860	20240806	20.70	5440	-58.73	20240205	1860	20.70	20240806	5440	-58.73	20240205	1860	20.70	20240806	4.07	N	271830	100	29 억	796106	N	N	N	N
93	20240906	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-50	5	-2.16	85619770	37979	39.58	2285	2310	2215	3000	1620	2310	2254.40	2.70	-9239	2393	2351	2303	2261	2213	2372	2282	29	690	100	1430	5	1	29490202	666	8.69	0.95	12	0.13	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	4.07	N	271830	100	29 억	796106	N	N	N	N
94	20240906	120928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-50	5	-2.16	78281280	34723	36.18	2285	2310	2215	3000	1620	2310	2254.45	2.70	-8001	2393	2351	2303	2261	2213	2372	2282	29	690	100	1430	5	1	29490202	666	8.69	0.95	12	0.12	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	4.07	N	271830	100	29 억	796106	N	N	N	N
95	20240906	110930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-70	5	-3.03	73098655	32421	33.78	2285	2310	2215	3000	1620	2310	2254.67	2.70	-7540	2393	2351	2303	2261	2213	2372	2282	29	690	100	1430	5	1	29490202	661	8.62	0.94	12	0.11	260.00	2383.00	5440	20240205	-58.82	1860	20240806	20.43	5440	-58.82	20240205	1860	20.43	20240806	5440	-58.82	20240205	1860	20.43	20240806	4.07	N	271830	100	29 억	796106	N	N	N	N
96	20240906	100924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-50	5	-2.16	53432585	23631	24.62	2285	2310	2240	3000	1620	2310	2261.12	2.70	-8088	2393	2351	2303	2261	2213	2372	2282	29	690	100	1430	5	1	29490202	666	8.69	0.95	12	0.08	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	4.07	N	271830	100	29 억	796106	N	N	N	N
97	20240906	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-5	5	-0.22	8896240	3872	4.03	2285	2305	2280	3000	1620	2310	2297.58	2.70	-1666	2393	2351	2303	2261	2213	2372	2282	29	690	100	1430	5	1	29490202	680	8.87	0.97	12	0.01	260.00	2383.00	5440	20240205	-57.63	1860	20240806	23.92	5440	-57.63	20240205	1860	23.92	20240806	5440	-57.63	20240205	1860	23.92	20240806	4.07	N	271830	100	29 억	796106	N	N	N	N
98	20240905	160910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	30	2	1.32	218740125	95964	70.67	2275	2345	2255	2960	1600	2280	2279.40	2.68	7220	2446	2362	2256	2172	2066	2310	2120	29	680	100	1410	5	1	29490202	681	8.88	0.97	12	0.33	260.00	2383.00	5440	20240205	-57.54	1860	20240806	24.19	5440	-57.54	20240205	1860	24.19	20240806	5440	-57.54	20240205	1860	24.19	20240806	4.05	N	271830	100	29 억	788886	N	N	N	N
99	20240905	150927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	20	2	0.88	205679750	90294	66.49	2275	2345	2255	2960	1600	2280	2277.89	2.68	8701	2446	2362	2256	2172	2066	2310	2120	29	680	100	1410	5	1	29490202	678	8.85	0.97	12	0.31	260.00	2383.00	5440	20240205	-57.72	1860	20240806	23.66	5440	-57.72	20240205	1860	23.66	20240806	5440	-57.72	20240205	1860	23.66	20240806	4.05	N	271830	100	29 억	788886	N	N	N	N
100	20240905	140922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	10	2	0.44	101911635	44614	32.85	2275	2345	2255	2960	1600	2280	2284.30	2.68	917	2446	2362	2256	2172	2066	2310	2120	29	680	100	1410	5	1	29490202	675	8.81	0.96	12	0.15	260.00	2383.00	5440	20240205	-57.90	1860	20240806	23.12	5440	-57.90	20240205	1860	23.12	20240806	5440	-57.90	20240205	1860	23.12	20240806	4.05	N	271830	100	29 억	788886	N	N	N	N
101	20240905	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-5	5	-0.22	91385630	39972	29.44	2275	2345	2260	2960	1600	2280	2286.24	2.68	434	2446	2362	2256	2172	2066	2310	2120	29	680	100	1410	5	1	29490202	671	8.75	0.95	12	0.14	260.00	2383.00	5440	20240205	-58.18	1860	20240806	22.31	5440	-58.18	20240205	1860	22.31	20240806	5440	-58.18	20240205	1860	22.31	20240806	4.05	N	271830	100	29 억	788886	N	N	N	N
102	20240905	120922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-5	5	-0.22	74339470	32448	23.89	2275	2345	2260	2960	1600	2280	2291.03	2.68	772	2446	2362	2256	2172	2066	2310	2120	29	680	100	1410	5	1	29490202	671	8.75	0.95	12	0.11	260.00	2383.00	5440	20240205	-58.18	1860	20240806	22.31	5440	-58.18	20240205	1860	22.31	20240806	5440	-58.18	20240205	1860	22.31	20240806	4.05	N	271830	100	29 억	788886	N	N	N	N
103	20240905	110919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-10	5	-0.44	54112025	23527	17.33	2275	2345	2270	2960	1600	2280	2300.00	2.68	-1543	2446	2362	2256	2172	2066	2310	2120	29	680	100	1410	5	1	29490202	669	8.73	0.95	12	0.08	260.00	2383.00	5440	20240205	-58.27	1860	20240806	22.04	5440	-58.27	20240205	1860	22.04	20240806	5440	-58.27	20240205	1860	22.04	20240806	4.05	N	271830	100	29 억	788886	N	N	N	N
104	20240905	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	50	2	2.19	38355535	16631	12.25	2275	2345	2275	2960	1600	2280	2306.27	2.68	-2138	2446	2362	2256	2172	2066	2310	2120	29	680	100	1410	5	1	29490202	687	8.96	0.98	12	0.06	260.00	2383.00	5440	20240205	-57.17	1860	20240806	25.27	5440	-57.17	20240205	1860	25.27	20240806	5440	-57.17	20240205	1860	25.27	20240806	4.05	N	271830	100	29 억	788886	N	N	N	N
105	20240905	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	15	2	0.66	3298940	1439	1.06	2275	2300	2275	2960	1600	2280	2292.52	2.68	-691	2446	2362	2256	2172	2066	2310	2120	29	680	100	1410	5	1	29490202	677	8.83	0.96	12	0.00	260.00	2383.00	5440	20240205	-57.81	1860	20240806	23.39	5440	-57.81	20240205	1860	23.39	20240806	5440	-57.81	20240205	1860	23.39	20240806	4.05	N	271830	100	29 억	788886	N	N	N	N
106	20240904	160902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-90	5	-3.80	306788280	135651	221.05	2340	2340	2150	3080	1660	2370	2261.60	2.67	1427	2473	2421	2383	2331	2293	2402	2312	29	710	100	1460	5	1	29490202	672	8.77	0.96	12	0.46	260.00	2383.00	5440	20240205	-58.09	1860	20240806	22.58	5440	-58.09	20240205	1860	22.58	20240806	5440	-58.09	20240205	1860	22.58	20240806	4.05	N	271830	100	29 억	787430	N	N	N	N
107	20240904	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-120	5	-5.06	294461730	130194	212.16	2340	2340	2150	3080	1660	2370	2261.72	2.67	2347	2473	2421	2383	2331	2293	2402	2312	29	710	100	1460	5	1	29490202	664	8.65	0.94	12	0.44	260.00	2383.00	5440	20240205	-58.64	1860	20240806	20.97	5440	-58.64	20240205	1860	20.97	20240806	5440	-58.64	20240205	1860	20.97	20240806	4.05	N	271830	100	29 억	787430	N	N	N	N
108	20240904	140914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-110	5	-4.64	225685555	99611	162.32	2340	2340	2150	3080	1660	2370	2265.67	2.67	1719	2473	2421	2383	2331	2293	2402	2312	29	710	100	1460	5	1	29490202	666	8.69	0.95	12	0.34	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	4.05	N	271830	100	29 억	787430	N	N	N	N
109	20240904	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-100	5	-4.22	187929600	82941	135.16	2340	2340	2150	3080	1660	2370	2265.82	2.67	1781	2473	2421	2383	2331	2293	2402	2312	29	710	100	1460	5	1	29490202	669	8.73	0.95	12	0.28	260.00	2383.00	5440	20240205	-58.27	1860	20240806	22.04	5440	-58.27	20240205	1860	22.04	20240806	5440	-58.27	20240205	1860	22.04	20240806	4.05	N	271830	100	29 억	787430	N	N	N	N
110	20240904	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-80	5	-3.38	164734985	72761	118.57	2340	2340	2150	3080	1660	2370	2264.06	2.67	1857	2473	2421	2383	2331	2293	2402	2312	29	710	100	1460	5	1	29490202	675	8.81	0.96	12	0.25	260.00	2383.00	5440	20240205	-57.90	1860	20240806	23.12	5440	-57.90	20240205	1860	23.12	20240806	5440	-57.90	20240205	1860	23.12	20240806	4.05	N	271830	100	29 억	787430	N	N	N	N
111	20240904	110905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-85	5	-3.59	153970825	68023	110.85	2340	2340	2150	3080	1660	2370	2263.51	2.67	2333	2473	2421	2383	2331	2293	2402	2312	29	710	100	1460	5	1	29490202	674	8.79	0.96	12	0.23	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.05	N	271830	100	29 억	787430	N	N	N	N
112	20240904	100908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-120	5	-5.06	119435170	52808	86.05	2340	2340	2150	3080	1660	2370	2261.69	2.67	-86	2473	2421	2383	2331	2293	2402	2312	29	710	100	1460	5	1	29490202	664	8.65	0.94	12	0.18	260.00	2383.00	5440	20240205	-58.64	1860	20240806	20.97	5440	-58.64	20240205	1860	20.97	20240806	5440	-58.64	20240205	1860	20.97	20240806	4.05	N	271830	100	29 억	787430	N	N	N	N
113	20240904	090912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-55	5	-2.32	32203830	14087	22.96	2340	2340	2260	3080	1660	2370	2286.07	2.67	-463	2473	2421	2383	2331	2293	2402	2312	29	710	100	1460	5	1	29490202	683	8.90	0.97	12	0.05	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.05	N	271830	100	29 억	787430	N	N	N	N
114	20240903	160855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-50	5	-2.07	145739850	61156	93.46	2420	2435	2345	3145	1695	2420	2383.08	2.73	-18654	2500	2460	2425	2385	2350	2442	2367	29	725	100	1500	5	1	29490202	699	9.12	0.99	12	0.21	260.00	2383.00	5440	20240205	-56.43	1860	20240806	27.42	5440	-56.43	20240205	1860	27.42	20240806	5440	-56.43	20240205	1860	27.42	20240806	4.01	N	271830	100	29 억	806184	N	N	N	N
115	20240903	150904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-50	5	-2.07	105784475	44190	67.53	2420	2435	2365	3145	1695	2420	2393.86	2.73	-19697	2500	2460	2425	2385	2350	2442	2367	29	725	100	1500	5	1	29490202	699	9.12	0.99	12	0.15	260.00	2383.00	5440	20240205	-56.43	1860	20240806	27.42	5440	-56.43	20240205	1860	27.42	20240806	5440	-56.43	20240205	1860	27.42	20240806	4.01	N	271830	100	29 억	806184	N	N	N	N
116	20240903	140905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-30	5	-1.24	94940800	39618	60.55	2420	2435	2370	3145	1695	2420	2396.41	2.73	-18341	2500	2460	2425	2385	2350	2442	2367	29	725	100	1500	5	1	29490202	705	9.19	1.00	12	0.13	260.00	2383.00	5440	20240205	-56.07	1860	20240806	28.49	5440	-56.07	20240205	1860	28.49	20240806	5440	-56.07	20240205	1860	28.49	20240806	4.01	N	271830	100	29 억	806184	N	N	N	N
117	20240903	130905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-30	5	-1.24	75329295	31365	47.93	2420	2435	2375	3145	1695	2420	2401.70	2.73	-10959	2500	2460	2425	2385	2350	2442	2367	29	725	100	1500	5	1	29490202	705	9.19	1.00	12	0.11	260.00	2383.00	5440	20240205	-56.07	1860	20240806	28.49	5440	-56.07	20240205	1860	28.49	20240806	5440	-56.07	20240205	1860	28.49	20240806	4.01	N	271830	100	29 억	806184	N	N	N	N
118	20240903	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	10	2	0.41	60498340	25161	38.45	2420	2435	2375	3145	1695	2420	2404.45	2.73	-6358	2500	2460	2425	2385	2350	2442	2367	29	725	100	1500	5	1	29490202	717	9.35	1.02	12	0.09	260.00	2383.00	5440	20240205	-55.33	1860	20240806	30.65	5440	-55.33	20240205	1860	30.65	20240806	5440	-55.33	20240205	1860	30.65	20240806	4.01	N	271830	100	29 억	806184	N	N	N	N
119	20240903	110853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	5	2	0.21	49881760	20750	31.71	2420	2435	2375	3145	1695	2420	2403.94	2.73	-4880	2500	2460	2425	2385	2350	2442	2367	29	725	100	1500	5	1	29490202	715	9.33	1.02	12	0.07	260.00	2383.00	5440	20240205	-55.42	1860	20240806	30.38	5440	-55.42	20240205	1860	30.38	20240806	5440	-55.42	20240205	1860	30.38	20240806	4.01	N	271830	100	29 억	806184	N	N	N	N
120	20240903	100853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-20	5	-0.83	24806325	10362	15.84	2420	2420	2375	3145	1695	2420	2393.97	2.73	609	2500	2460	2425	2385	2350	2442	2367	29	725	100	1500	5	1	29490202	708	9.23	1.01	12	0.04	260.00	2383.00	5440	20240205	-55.88	1860	20240806	29.03	5440	-55.88	20240205	1860	29.03	20240806	5440	-55.88	20240205	1860	29.03	20240806	4.01	N	271830	100	29 억	806184	N	N	N	N
121	20240903	090855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-5	5	-0.21	4149850	1715	2.62	2420	2420	2415	3145	1695	2420	2419.74	2.73	343	2500	2460	2425	2385	2350	2442	2367	29	725	100	1500	5	1	29490202	712	9.29	1.01	12	0.01	260.00	2383.00	5440	20240205	-55.61	1860	20240806	29.84	5440	-55.61	20240205	1860	29.84	20240806	5440	-55.61	20240205	1860	29.84	20240806	4.01	N	271830	100	29 억	806184	N	N	N	N
122	20240902	160846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	20	2	0.83	157260075	65319	52.49	2440	2465	2390	3120	1680	2400	2407.57	2.73	3158	2523	2461	2408	2346	2293	2492	2377	29	720	100	1480	5	1	29490202	714	9.31	1.02	12	0.22	260.00	2383.00	5440	20240205	-55.51	1860	20240806	30.11	5440	-55.51	20240205	1860	30.11	20240806	5440	-55.51	20240205	1860	30.11	20240806	3.98	N	271830	100	29 억	806190	N	N	N	N
123	20240902	150859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	5	2	0.21	119686085	49677	39.92	2440	2465	2395	3120	1680	2400	2409.29	2.73	4384	2523	2461	2408	2346	2293	2492	2377	29	720	100	1480	5	1	29490202	709	9.25	1.01	12	0.17	260.00	2383.00	5440	20240205	-55.79	1860	20240806	29.30	5440	-55.79	20240205	1860	29.30	20240806	5440	-55.79	20240205	1860	29.30	20240806	3.98	N	271830	100	29 억	806190	N	N	N	N
124	20240902	140857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	20	2	0.83	95788930	39737	31.93	2440	2465	2395	3120	1680	2400	2410.57	2.73	2239	2523	2461	2408	2346	2293	2492	2377	29	720	100	1480	5	1	29490202	714	9.31	1.02	12	0.13	260.00	2383.00	5440	20240205	-55.51	1860	20240806	30.11	5440	-55.51	20240205	1860	30.11	20240806	5440	-55.51	20240205	1860	30.11	20240806	3.98	N	271830	100	29 억	806190	N	N	N	N
125	20240902	130853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	20	2	0.83	89014610	36927	29.67	2440	2465	2395	3120	1680	2400	2410.56	2.73	1674	2523	2461	2408	2346	2293	2492	2377	29	720	100	1480	5	1	29490202	714	9.31	1.02	12	0.13	260.00	2383.00	5440	20240205	-55.51	1860	20240806	30.11	5440	-55.51	20240205	1860	30.11	20240806	5440	-55.51	20240205	1860	30.11	20240806	3.98	N	271830	100	29 억	806190	N	N	N	N
126	20240902	120856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	20	2	0.83	80019270	33178	26.66	2440	2465	2395	3120	1680	2400	2411.82	2.73	2222	2523	2461	2408	2346	2293	2492	2377	29	720	100	1480	5	1	29490202	714	9.31	1.02	12	0.11	260.00	2383.00	5440	20240205	-55.51	1860	20240806	30.11	5440	-55.51	20240205	1860	30.11	20240806	5440	-55.51	20240205	1860	30.11	20240806	3.98	N	271830	100	29 억	806190	N	N	N	N
127	20240902	110847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	15	2	0.62	45904410	18973	15.25	2440	2465	2400	3120	1680	2400	2419.46	2.73	-4243	2523	2461	2408	2346	2293	2492	2377	29	720	100	1480	5	1	29490202	712	9.29	1.01	12	0.06	260.00	2383.00	5440	20240205	-55.61	1860	20240806	29.84	5440	-55.61	20240205	1860	29.84	20240806	5440	-55.61	20240205	1860	29.84	20240806	3.98	N	271830	100	29 억	806190	N	N	N	N
128	20240902	100847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	25	2	1.04	27629035	11398	9.16	2440	2465	2400	3120	1680	2400	2424.02	2.73	-3124	2523	2461	2408	2346	2293	2492	2377	29	720	100	1480	5	1	29490202	715	9.33	1.02	12	0.04	260.00	2383.00	5440	20240205	-55.42	1860	20240806	30.38	5440	-55.42	20240205	1860	30.38	20240806	5440	-55.42	20240205	1860	30.38	20240806	3.98	N	271830	100	29 억	806190	N	N	N	N
129	20240902	090841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	45	2	1.88	14063585	5786	4.65	2440	2465	2405	3120	1680	2400	2430.62	2.73	-297	2523	2461	2408	2346	2293	2492	2377	29	720	100	1480	5	1	29490202	721	9.40	1.03	12	0.02	260.00	2383.00	5440	20240205	-55.06	1860	20240806	31.45	5440	-55.06	20240205	1860	31.45	20240806	5440	-55.06	20240205	1860	31.45	20240806	3.98	N	271830	100	29 억	806190	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History