KissMeData/101000/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-105	5	-4.92	616038249	304357	80.07	2105	2125	1985	2775	1495	2135	2024.06	0.00	23267	2321	2227	2166	2072	2011	2197	2042	151	640	500	1280	5	1	30149619	612	10.20	2.44	12	1.01	199.00	833.00	4225	20240327	-51.95	1896	20240502	7.07	4225	-51.95	20240327	1896	7.07	20240502	4225	-51.95	20240327	1896	7.07	20240502	1.25	N	101000	500	150 억	0	N	N	N	N
3	20240930	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	-80	5	-3.75	576560689	284911	74.95	2105	2125	1985	2775	1495	2135	2023.65	0.00	23777	2321	2227	2166	2072	2011	2197	2042	151	640	500	1280	5	1	30149619	620	10.33	2.47	12	0.94	199.00	833.00	4225	20240327	-51.36	1896	20240502	8.39	4225	-51.36	20240327	1896	8.39	20240502	4225	-51.36	20240327	1896	8.39	20240502	1.25	N	101000	500	150 억	0	N	N	N	N
4	20240930	140806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2045	-90	5	-4.22	502570609	248610	65.40	2105	2125	1985	2775	1495	2135	2021.52	0.00	9224	2321	2227	2166	2072	2011	2197	2042	151	640	500	1280	5	1	30149619	617	10.28	2.45	12	0.82	199.00	833.00	4225	20240327	-51.60	1896	20240502	7.86	4225	-51.60	20240327	1896	7.86	20240502	4225	-51.60	20240327	1896	7.86	20240502	1.25	N	101000	500	150 억	0	N	N	N	N
5	20240930	130803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2045	-90	5	-4.22	436227169	215704	56.75	2105	2125	1985	2775	1495	2135	2022.34	0.00	-1366	2321	2227	2166	2072	2011	2197	2042	151	640	500	1280	5	1	30149619	617	10.28	2.45	12	0.72	199.00	833.00	4225	20240327	-51.60	1896	20240502	7.86	4225	-51.60	20240327	1896	7.86	20240502	4225	-51.60	20240327	1896	7.86	20240502	1.25	N	101000	500	150 억	0	N	N	N	N
6	20240930	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-95	5	-4.45	392362844	194111	51.06	2105	2125	1985	2775	1495	2135	2021.33	0.00	838	2321	2227	2166	2072	2011	2197	2042	151	640	500	1280	5	1	30149619	615	10.25	2.45	12	0.64	199.00	833.00	4225	20240327	-51.72	1896	20240502	7.59	4225	-51.72	20240327	1896	7.59	20240502	4225	-51.72	20240327	1896	7.59	20240502	1.25	N	101000	500	150 억	0	N	N	N	N
7	20240930	110758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-135	5	-6.32	361361829	178779	47.03	2105	2125	1985	2775	1495	2135	2021.28	0.00	-8445	2321	2227	2166	2072	2011	2197	2042	151	640	500	1280	5	1	30149619	603	10.05	2.40	12	0.59	199.00	833.00	4225	20240327	-52.66	1896	20240502	5.49	4225	-52.66	20240327	1896	5.49	20240502	4225	-52.66	20240327	1896	5.49	20240502	1.25	N	101000	500	150 억	0	N	N	N	N
8	20240930	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	-125	5	-5.85	319746465	158033	41.57	2105	2125	1985	2775	1495	2135	2023.29	0.00	-12164	2321	2227	2166	2072	2011	2197	2042	151	640	500	1280	5	1	30149619	606	10.10	2.41	12	0.52	199.00	833.00	4225	20240327	-52.43	1896	20240502	6.01	4225	-52.43	20240327	1896	6.01	20240502	4225	-52.43	20240327	1896	6.01	20240502	1.25	N	101000	500	150 억	0	N	N	N	N
9	20240930	090726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	-85	5	-3.98	48642410	23484	6.18	2105	2125	2050	2775	1495	2135	2071.30	0.00	-7663	2321	2227	2166	2072	2011	2197	2042	151	640	500	1280	5	1	30149619	618	10.30	2.46	12	0.08	199.00	833.00	4225	20240327	-51.48	1896	20240502	8.12	4225	-51.48	20240327	1896	8.12	20240502	4225	-51.48	20240327	1896	8.12	20240502	1.25	N	101000	500	150 억	0	N	N	N	N
10	20240927	160759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-105	5	-4.69	821699505	380125	410.53	2235	2260	2105	2910	1570	2240	2161.70	0.00	666	2293	2266	2233	2206	2173	2280	2220	151	670	500	1340	5	1	30149619	644	10.73	2.56	12	1.26	199.00	833.00	4225	20240327	-49.47	1896	20240502	12.61	4225	-49.47	20240327	1896	12.61	20240502	4225	-49.47	20240327	1896	12.61	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
11	20240927	150805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-90	5	-4.02	739773380	341465	368.78	2235	2260	2115	2910	1570	2240	2166.47	0.00	2065	2293	2266	2233	2206	2173	2280	2220	151	670	500	1340	5	1	30149619	648	10.80	2.58	12	1.13	199.00	833.00	4225	20240327	-49.11	1896	20240502	13.40	4225	-49.11	20240327	1896	13.40	20240502	4225	-49.11	20240327	1896	13.40	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
12	20240927	140811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-95	5	-4.24	558669715	256706	277.24	2235	2260	2135	2910	1570	2240	2176.30	0.00	5384	2293	2266	2233	2206	2173	2280	2220	151	670	500	1340	5	1	30149619	647	10.78	2.58	12	0.85	199.00	833.00	4225	20240327	-49.23	1896	20240502	13.13	4225	-49.23	20240327	1896	13.13	20240502	4225	-49.23	20240327	1896	13.13	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
13	20240927	130804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-90	5	-4.02	489909400	224699	242.67	2235	2260	2145	2910	1570	2240	2180.29	0.00	4963	2293	2266	2233	2206	2173	2280	2220	151	670	500	1340	5	1	30149619	648	10.80	2.58	12	0.75	199.00	833.00	4225	20240327	-49.11	1896	20240502	13.40	4225	-49.11	20240327	1896	13.40	20240502	4225	-49.11	20240327	1896	13.40	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
14	20240927	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-70	5	-3.12	433982065	198780	214.68	2235	2260	2145	2910	1570	2240	2183.23	0.00	6720	2293	2266	2233	2206	2173	2280	2220	151	670	500	1340	5	1	30149619	654	10.90	2.61	12	0.66	199.00	833.00	4225	20240327	-48.64	1896	20240502	14.45	4225	-48.64	20240327	1896	14.45	20240502	4225	-48.64	20240327	1896	14.45	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
15	20240927	110804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-75	5	-3.35	400651405	183344	198.01	2235	2260	2145	2910	1570	2240	2185.24	0.00	9182	2293	2266	2233	2206	2173	2280	2220	151	670	500	1340	5	1	30149619	653	10.88	2.60	12	0.61	199.00	833.00	4225	20240327	-48.76	1896	20240502	14.19	4225	-48.76	20240327	1896	14.19	20240502	4225	-48.76	20240327	1896	14.19	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
16	20240927	100802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	-60	5	-2.68	257589545	117146	126.52	2235	2260	2165	2910	1570	2240	2198.88	0.00	9877	2293	2266	2233	2206	2173	2280	2220	151	670	500	1340	5	1	30149619	657	10.95	2.62	12	0.39	199.00	833.00	4225	20240327	-48.40	1896	20240502	14.98	4225	-48.40	20240327	1896	14.98	20240502	4225	-48.40	20240327	1896	14.98	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
17	20240927	090804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	5	2	0.22	21411935	9626	10.40	2235	2260	2205	2910	1570	2240	2224.39	0.00	1236	2293	2266	2233	2206	2173	2280	2220	151	670	500	1340	5	1	30149619	677	11.28	2.70	12	0.03	199.00	833.00	4225	20240327	-46.86	1896	20240502	18.41	4225	-46.86	20240327	1896	18.41	20240502	4225	-46.86	20240327	1896	18.41	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
18	20240926	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	15	2	0.67	205534555	92341	49.95	2210	2260	2200	2890	1560	2225	2225.82	0.00	16770	2361	2292	2251	2182	2141	2272	2162	151	665	500	1330	5	1	30149619	675	11.26	2.69	12	0.31	199.00	833.00	4225	20240327	-46.98	1896	20240502	18.14	4225	-46.98	20240327	1896	18.14	20240502	4225	-46.98	20240327	1896	18.14	20240502	1.18	N	101000	500	150 억	0	N	N	N	N
19	20240926	150751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	15	2	0.67	194461800	87387	47.27	2210	2260	2200	2890	1560	2225	2225.29	0.00	16042	2361	2292	2251	2182	2141	2272	2162	151	665	500	1330	5	1	30149619	675	11.26	2.69	12	0.29	199.00	833.00	4225	20240327	-46.98	1896	20240502	18.14	4225	-46.98	20240327	1896	18.14	20240502	4225	-46.98	20240327	1896	18.14	20240502	1.18	N	101000	500	150 억	0	N	N	N	N
20	20240926	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	20	2	0.90	172599270	77602	41.98	2210	2260	2200	2890	1560	2225	2224.16	0.00	13688	2361	2292	2251	2182	2141	2272	2162	151	665	500	1330	5	1	30149619	677	11.28	2.70	12	0.26	199.00	833.00	4225	20240327	-46.86	1896	20240502	18.41	4225	-46.86	20240327	1896	18.41	20240502	4225	-46.86	20240327	1896	18.41	20240502	1.18	N	101000	500	150 억	0	N	N	N	N
21	20240926	130756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-5	5	-0.22	121745395	54869	29.68	2210	2260	2200	2890	1560	2225	2218.84	0.00	-4351	2361	2292	2251	2182	2141	2272	2162	151	665	500	1330	5	1	30149619	669	11.16	2.67	12	0.18	199.00	833.00	4225	20240327	-47.46	1896	20240502	17.09	4225	-47.46	20240327	1896	17.09	20240502	4225	-47.46	20240327	1896	17.09	20240502	1.18	N	101000	500	150 억	0	N	N	N	N
22	20240926	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	5	2	0.22	108854185	49078	26.55	2210	2260	2200	2890	1560	2225	2217.98	0.00	-4238	2361	2292	2251	2182	2141	2272	2162	151	665	500	1330	5	1	30149619	672	11.21	2.68	12	0.16	199.00	833.00	4225	20240327	-47.22	1896	20240502	17.62	4225	-47.22	20240327	1896	17.62	20240502	4225	-47.22	20240327	1896	17.62	20240502	1.18	N	101000	500	150 억	0	N	N	N	N
23	20240926	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-10	5	-0.45	87619280	39492	21.36	2210	2260	2200	2890	1560	2225	2218.66	0.00	-3419	2361	2292	2251	2182	2141	2272	2162	151	665	500	1330	5	1	30149619	668	11.13	2.66	12	0.13	199.00	833.00	4225	20240327	-47.57	1896	20240502	16.82	4225	-47.57	20240327	1896	16.82	20240502	4225	-47.57	20240327	1896	16.82	20240502	1.18	N	101000	500	150 억	0	N	N	N	N
24	20240926	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	15	2	0.67	54230845	24412	13.21	2210	2260	2205	2890	1560	2225	2221.48	0.00	3524	2361	2292	2251	2182	2141	2272	2162	151	665	500	1330	5	1	30149619	675	11.26	2.69	12	0.08	199.00	833.00	4225	20240327	-46.98	1896	20240502	18.14	4225	-46.98	20240327	1896	18.14	20240502	4225	-46.98	20240327	1896	18.14	20240502	1.18	N	101000	500	150 억	0	N	N	N	N
25	20240926	090756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	10	2	0.45	7386130	3326	1.80	2210	2245	2205	2890	1560	2225	2220.72	0.00	134	2361	2292	2251	2182	2141	2272	2162	151	665	500	1330	5	1	30149619	674	11.23	2.68	12	0.01	199.00	833.00	4225	20240327	-47.10	1896	20240502	17.88	4225	-47.10	20240327	1896	17.88	20240502	4225	-47.10	20240327	1896	17.88	20240502	1.18	N	101000	500	150 억	0	N	N	N	N
26	20240925	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-80	5	-3.47	415070300	184403	134.43	2280	2320	2210	2995	1615	2305	2250.89	0.00	-5604	2461	2382	2321	2242	2181	2352	2212	151	690	500	1380	5	1	30149619	671	11.18	2.67	12	0.61	199.00	833.00	4225	20240327	-47.34	1896	20240502	17.35	4225	-47.34	20240327	1896	17.35	20240502	4225	-47.34	20240327	1896	17.35	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
27	20240925	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-75	5	-3.25	363792535	161340	117.62	2280	2320	2210	2995	1615	2305	2254.82	0.00	2251	2461	2382	2321	2242	2181	2352	2212	151	690	500	1380	5	1	30149619	672	11.21	2.68	12	0.54	199.00	833.00	4225	20240327	-47.22	1896	20240502	17.62	4225	-47.22	20240327	1896	17.62	20240502	4225	-47.22	20240327	1896	17.62	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
28	20240925	140756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-50	5	-2.17	293816875	129946	94.73	2280	2320	2230	2995	1615	2305	2261.07	0.00	4189	2461	2382	2321	2242	2181	2352	2212	151	690	500	1380	5	1	30149619	680	11.33	2.71	12	0.43	199.00	833.00	4225	20240327	-46.63	1896	20240502	18.93	4225	-46.63	20240327	1896	18.93	20240502	4225	-46.63	20240327	1896	18.93	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
29	20240925	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-45	5	-1.95	271334970	119929	87.43	2280	2320	2230	2995	1615	2305	2262.46	0.00	3809	2461	2382	2321	2242	2181	2352	2212	151	690	500	1380	5	1	30149619	681	11.36	2.71	12	0.40	199.00	833.00	4225	20240327	-46.51	1896	20240502	19.20	4225	-46.51	20240327	1896	19.20	20240502	4225	-46.51	20240327	1896	19.20	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
30	20240925	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-50	5	-2.17	250883425	110827	80.80	2280	2320	2230	2995	1615	2305	2263.74	0.00	3042	2461	2382	2321	2242	2181	2352	2212	151	690	500	1380	5	1	30149619	680	11.33	2.71	12	0.37	199.00	833.00	4225	20240327	-46.63	1896	20240502	18.93	4225	-46.63	20240327	1896	18.93	20240502	4225	-46.63	20240327	1896	18.93	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
31	20240925	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-25	5	-1.08	213185095	94121	68.62	2280	2320	2230	2995	1615	2305	2265.01	0.00	898	2461	2382	2321	2242	2181	2352	2212	151	690	500	1380	5	1	30149619	687	11.46	2.74	12	0.31	199.00	833.00	4225	20240327	-46.04	1896	20240502	20.25	4225	-46.04	20240327	1896	20.25	20240502	4225	-46.04	20240327	1896	20.25	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
32	20240925	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-60	5	-2.60	129546880	56970	41.53	2280	2320	2230	2995	1615	2305	2273.95	0.00	1227	2461	2382	2321	2242	2181	2352	2212	151	690	500	1380	5	1	30149619	677	11.28	2.70	12	0.19	199.00	833.00	4225	20240327	-46.86	1896	20240502	18.41	4225	-46.86	20240327	1896	18.41	20240502	4225	-46.86	20240327	1896	18.41	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
33	20240925	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-10	5	-0.43	24119020	10561	7.70	2280	2320	2280	2995	1615	2305	2283.78	0.00	1540	2461	2382	2321	2242	2181	2352	2212	151	690	500	1380	5	1	30149619	692	11.53	2.76	12	0.04	199.00	833.00	4225	20240327	-45.68	1896	20240502	21.04	4225	-45.68	20240327	1896	21.04	20240502	4225	-45.68	20240327	1896	21.04	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
34	20240924	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-55	5	-2.33	318253020	136802	222.95	2350	2400	2260	3065	1655	2360	2326.38	0.00	-8083	2413	2386	2358	2331	2303	2372	2317	151	705	500	1410	5	1	30149619	695	11.58	2.77	12	0.45	199.00	833.00	4225	20240327	-45.44	1896	20240502	21.57	4225	-45.44	20240327	1896	21.57	20240502	4225	-45.44	20240327	1896	21.57	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
35	20240924	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-50	5	-2.12	262281575	112342	183.08	2350	2400	2290	3065	1655	2360	2334.67	0.00	-5087	2413	2386	2358	2331	2303	2372	2317	151	705	500	1410	5	1	30149619	696	11.61	2.77	12	0.37	199.00	833.00	4225	20240327	-45.33	1896	20240502	21.84	4225	-45.33	20240327	1896	21.84	20240502	4225	-45.33	20240327	1896	21.84	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
36	20240924	140745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-40	5	-1.69	132906680	56278	91.72	2350	2400	2315	3065	1655	2360	2361.61	0.00	-6023	2413	2386	2358	2331	2303	2372	2317	151	705	500	1410	5	1	30149619	699	11.66	2.79	12	0.19	199.00	833.00	4225	20240327	-45.09	1896	20240502	22.36	4225	-45.09	20240327	1896	22.36	20240502	4225	-45.09	20240327	1896	22.36	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
37	20240924	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	5	2	0.21	97358620	41025	66.86	2350	2400	2350	3065	1655	2360	2373.15	0.00	-6197	2413	2386	2358	2331	2303	2372	2317	151	705	500	1410	5	1	30149619	713	11.88	2.84	12	0.14	199.00	833.00	4225	20240327	-44.02	1896	20240502	24.74	4225	-44.02	20240327	1896	24.74	20240502	4225	-44.02	20240327	1896	24.74	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
38	20240924	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	5	2	0.21	89921740	37876	61.73	2350	2400	2350	3065	1655	2360	2374.11	0.00	-5269	2413	2386	2358	2331	2303	2372	2317	151	705	500	1410	5	1	30149619	713	11.88	2.84	12	0.13	199.00	833.00	4225	20240327	-44.02	1896	20240502	24.74	4225	-44.02	20240327	1896	24.74	20240502	4225	-44.02	20240327	1896	24.74	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
39	20240924	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	15	2	0.64	78594935	33089	53.93	2350	2400	2350	3065	1655	2360	2375.26	0.00	-4953	2413	2386	2358	2331	2303	2372	2317	151	705	500	1410	5	1	30149619	716	11.93	2.85	12	0.11	199.00	833.00	4225	20240327	-43.79	1896	20240502	25.26	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1896	25.26	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
40	20240924	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	20	2	0.85	64029835	26945	43.91	2350	2400	2350	3065	1655	2360	2376.32	0.00	-3162	2413	2386	2358	2331	2303	2372	2317	151	705	500	1410	5	1	30149619	718	11.96	2.86	12	0.09	199.00	833.00	4225	20240327	-43.67	1896	20240502	25.53	4225	-43.67	20240327	1896	25.53	20240502	4225	-43.67	20240327	1896	25.53	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
41	20240924	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	20	2	0.85	10493895	4460	7.27	2350	2385	2350	3065	1655	2360	2352.89	0.00	-156	2413	2386	2358	2331	2303	2372	2317	151	705	500	1410	5	1	30149619	718	11.96	2.86	12	0.01	199.00	833.00	4225	20240327	-43.67	1896	20240502	25.53	4225	-43.67	20240327	1896	25.53	20240502	4225	-43.67	20240327	1896	25.53	20240502	1.19	N	101000	500	150 억	0	N	N	N	N
42	20240923	160746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-30	5	-1.26	144481610	61262	24.46	2370	2385	2330	3105	1675	2390	2358.42	0.01	-19138	2510	2450	2340	2280	2170	2480	2310	151	715	500	1430	5	1	30149619	712	11.86	2.83	12	0.20	199.00	833.00	4225	20240327	-44.14	1896	20240502	24.47	4225	-44.14	20240327	1896	24.47	20240502	4225	-44.14	20240327	1896	24.47	20240502	1.23	N	101000	500	150 억	3923	N	N	N	N
43	20240923	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	-50	5	-2.09	123354145	52288	20.88	2370	2385	2340	3105	1675	2390	2359.13	0.01	-14975	2510	2450	2340	2280	2170	2480	2310	151	715	500	1430	5	1	30149619	706	11.76	2.81	12	0.17	199.00	833.00	4225	20240327	-44.62	1896	20240502	23.42	4225	-44.62	20240327	1896	23.42	20240502	4225	-44.62	20240327	1896	23.42	20240502	1.23	N	101000	500	150 억	3923	N	N	N	N
44	20240923	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	-45	5	-1.88	110164715	46660	18.63	2370	2385	2340	3105	1675	2390	2361.01	0.01	-11343	2510	2450	2340	2280	2170	2480	2310	151	715	500	1430	5	1	30149619	707	11.78	2.82	12	0.15	199.00	833.00	4225	20240327	-44.50	1896	20240502	23.68	4225	-44.50	20240327	1896	23.68	20240502	4225	-44.50	20240327	1896	23.68	20240502	1.23	N	101000	500	150 억	3923	N	N	N	N
45	20240923	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-35	5	-1.46	94702045	40106	16.01	2370	2385	2340	3105	1675	2390	2361.29	0.01	-11593	2510	2450	2340	2280	2170	2480	2310	151	715	500	1430	5	1	30149619	710	11.83	2.83	12	0.13	199.00	833.00	4225	20240327	-44.26	1896	20240502	24.21	4225	-44.26	20240327	1896	24.21	20240502	4225	-44.26	20240327	1896	24.21	20240502	1.23	N	101000	500	150 억	3923	N	N	N	N
46	20240923	120747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-20	5	-0.84	91960795	38941	15.55	2370	2385	2340	3105	1675	2390	2361.54	0.01	-11122	2510	2450	2340	2280	2170	2480	2310	151	715	500	1430	5	1	30149619	715	11.91	2.85	12	0.13	199.00	833.00	4225	20240327	-43.91	1896	20240502	25.00	4225	-43.91	20240327	1896	25.00	20240502	4225	-43.91	20240327	1896	25.00	20240502	1.23	N	101000	500	150 억	3923	N	N	N	N
47	20240923	110748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-40	5	-1.67	74367630	31496	12.58	2370	2385	2340	3105	1675	2390	2361.18	0.01	-8877	2510	2450	2340	2280	2170	2480	2310	151	715	500	1430	5	1	30149619	709	11.81	2.82	12	0.10	199.00	833.00	4225	20240327	-44.38	1896	20240502	23.95	4225	-44.38	20240327	1896	23.95	20240502	4225	-44.38	20240327	1896	23.95	20240502	1.23	N	101000	500	150 억	3923	N	N	N	N
48	20240923	100747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-20	5	-0.84	54462150	23055	9.21	2370	2385	2340	3105	1675	2390	2362.27	0.01	-5682	2510	2450	2340	2280	2170	2480	2310	151	715	500	1430	5	1	30149619	715	11.91	2.85	12	0.08	199.00	833.00	4225	20240327	-43.91	1896	20240502	25.00	4225	-43.91	20240327	1896	25.00	20240502	4225	-43.91	20240327	1896	25.00	20240502	1.23	N	101000	500	150 억	3923	N	N	N	N
49	20240923	090747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-15	5	-0.63	6833065	2886	1.15	2370	2375	2360	3105	1675	2390	2367.66	0.01	-246	2510	2450	2340	2280	2170	2480	2310	151	715	500	1430	5	1	30149619	716	11.93	2.85	12	0.01	199.00	833.00	4225	20240327	-43.79	1896	20240502	25.26	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1896	25.26	20240502	1.23	N	101000	500	150 억	3923	N	N	N	N
50	20240913	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-45	5	-1.82	575477885	235042	171.27	2475	2510	2415	3210	1730	2470	2448.69	0.00	19020	2626	2547	2471	2392	2316	2587	2432	151	740	500	1480	5	1	30149619	731	12.19	2.91	12	0.78	199.00	833.00	4225	20240327	-42.60	1896	20240502	27.90	4225	-42.60	20240327	1896	27.90	20240502	4225	-42.60	20240327	1896	27.90	20240502	1.32	N	101000	500	150 억	0	N	N	N	N
51	20240913	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-15	5	-0.61	515241085	210195	153.17	2475	2510	2415	3210	1730	2470	2451.25	0.00	19602	2626	2547	2471	2392	2316	2587	2432	151	740	500	1480	5	1	30149619	740	12.34	2.95	12	0.70	199.00	833.00	4225	20240327	-41.89	1896	20240502	29.48	4225	-41.89	20240327	1896	29.48	20240502	4225	-41.89	20240327	1896	29.48	20240502	1.32	N	101000	500	150 억	0	N	N	N	N
52	20240913	140719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-10	5	-0.40	421427825	171907	125.27	2475	2510	2415	3210	1730	2470	2451.49	0.00	28483	2626	2547	2471	2392	2316	2587	2432	151	740	500	1480	5	1	30149619	742	12.36	2.95	12	0.57	199.00	833.00	4225	20240327	-41.78	1896	20240502	29.75	4225	-41.78	20240327	1896	29.75	20240502	4225	-41.78	20240327	1896	29.75	20240502	1.32	N	101000	500	150 억	0	N	N	N	N
53	20240913	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-30	5	-1.21	358688380	146174	106.51	2475	2510	2415	3210	1730	2470	2453.85	0.00	28621	2626	2547	2471	2392	2316	2587	2432	151	740	500	1480	5	1	30149619	736	12.26	2.93	12	0.48	199.00	833.00	4225	20240327	-42.25	1896	20240502	28.69	4225	-42.25	20240327	1896	28.69	20240502	4225	-42.25	20240327	1896	28.69	20240502	1.32	N	101000	500	150 억	0	N	N	N	N
54	20240913	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-15	5	-0.61	337975295	137693	100.33	2475	2510	2415	3210	1730	2470	2454.56	0.00	29636	2626	2547	2471	2392	2316	2587	2432	151	740	500	1480	5	1	30149619	740	12.34	2.95	12	0.46	199.00	833.00	4225	20240327	-41.89	1896	20240502	29.48	4225	-41.89	20240327	1896	29.48	20240502	4225	-41.89	20240327	1896	29.48	20240502	1.32	N	101000	500	150 억	0	N	N	N	N
55	20240913	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-25	5	-1.01	246831210	100218	73.03	2475	2510	2420	3210	1730	2470	2462.94	0.00	7431	2626	2547	2471	2392	2316	2587	2432	151	740	500	1480	5	1	30149619	737	12.29	2.94	12	0.33	199.00	833.00	4225	20240327	-42.13	1896	20240502	28.96	4225	-42.13	20240327	1896	28.96	20240502	4225	-42.13	20240327	1896	28.96	20240502	1.32	N	101000	500	150 억	0	N	N	N	N
56	20240913	100718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	5	2	0.20	157733430	63698	46.42	2475	2510	2450	3210	1730	2470	2476.27	0.00	2492	2626	2547	2471	2392	2316	2587	2432	151	740	500	1480	5	1	30149619	746	12.44	2.97	12	0.21	199.00	833.00	4225	20240327	-41.42	1896	20240502	30.54	4225	-41.42	20240327	1896	30.54	20240502	4225	-41.42	20240327	1896	30.54	20240502	1.32	N	101000	500	150 억	0	N	N	N	N
57	20240913	090720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	40	2	1.62	20981985	8464	6.17	2475	2510	2450	3210	1730	2470	2478.97	0.00	-124	2626	2547	2471	2392	2316	2587	2432	151	740	500	1480	5	1	30149619	757	12.61	3.01	12	0.03	199.00	833.00	4225	20240327	-40.59	1896	20240502	32.38	4225	-40.59	20240327	1896	32.38	20240502	4225	-40.59	20240327	1896	32.38	20240502	1.32	N	101000	500	150 억	0	N	N	N	N
58	20240912	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	20	2	0.82	333083110	137155	45.11	2450	2550	2395	3185	1715	2450	2428.50	0.00	25862	2680	2565	2500	2385	2320	2622	2442	151	735	500	1470	5	1	30149619	745	12.41	2.97	12	0.45	199.00	833.00	4225	20240327	-41.54	1896	20240502	30.27	4225	-41.54	20240327	1896	30.27	20240502	4225	-41.54	20240327	1896	30.27	20240502	1.38	N	101000	500	150 억	0	N	N	N	N
59	20240912	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	15	2	0.61	322315045	132789	43.67	2450	2550	2395	3185	1715	2450	2427.26	0.00	26048	2680	2565	2500	2385	2320	2622	2442	151	735	500	1470	5	1	30149619	743	12.39	2.96	12	0.44	199.00	833.00	4225	20240327	-41.66	1896	20240502	30.01	4225	-41.66	20240327	1896	30.01	20240502	4225	-41.66	20240327	1896	30.01	20240502	1.38	N	101000	500	150 억	0	N	N	N	N
60	20240912	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	0	3	0.00	203095750	83665	27.52	2450	2550	2395	3185	1715	2450	2427.46	0.00	-6164	2680	2565	2500	2385	2320	2622	2442	151	735	500	1470	5	1	30149619	739	12.31	2.94	12	0.28	199.00	833.00	4225	20240327	-42.01	1896	20240502	29.22	4225	-42.01	20240327	1896	29.22	20240502	4225	-42.01	20240327	1896	29.22	20240502	1.38	N	101000	500	150 억	0	N	N	N	N
61	20240912	130713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	15	2	0.61	169961520	70078	23.05	2450	2550	2395	3185	1715	2450	2425.28	0.00	-2555	2680	2565	2500	2385	2320	2622	2442	151	735	500	1470	5	1	30149619	743	12.39	2.96	12	0.23	199.00	833.00	4225	20240327	-41.66	1896	20240502	30.01	4225	-41.66	20240327	1896	30.01	20240502	4225	-41.66	20240327	1896	30.01	20240502	1.38	N	101000	500	150 억	0	N	N	N	N
62	20240912	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	5	2	0.20	159721370	65916	21.68	2450	2550	2395	3185	1715	2450	2423.06	0.00	-260	2680	2565	2500	2385	2320	2622	2442	151	735	500	1470	5	1	30149619	740	12.34	2.95	12	0.22	199.00	833.00	4225	20240327	-41.89	1896	20240502	29.48	4225	-41.89	20240327	1896	29.48	20240502	4225	-41.89	20240327	1896	29.48	20240502	1.38	N	101000	500	150 억	0	N	N	N	N
63	20240912	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-15	5	-0.61	146449505	60439	19.88	2450	2550	2395	3185	1715	2450	2423.05	0.00	-53	2680	2565	2500	2385	2320	2622	2442	151	735	500	1470	5	1	30149619	734	12.24	2.92	12	0.20	199.00	833.00	4225	20240327	-42.37	1896	20240502	28.43	4225	-42.37	20240327	1896	28.43	20240502	4225	-42.37	20240327	1896	28.43	20240502	1.38	N	101000	500	150 억	0	N	N	N	N
64	20240912	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	30	2	1.22	27564555	11218	3.69	2450	2550	2420	3185	1715	2450	2457.24	0.00	-3405	2680	2565	2500	2385	2320	2622	2442	151	735	500	1470	5	1	30149619	748	12.46	2.98	12	0.04	199.00	833.00	4225	20240327	-41.30	1896	20240502	30.80	4225	-41.30	20240327	1896	30.80	20240502	4225	-41.30	20240327	1896	30.80	20240502	1.38	N	101000	500	150 억	0	N	N	N	N
65	20240912	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	25	2	1.02	4062005	1657	0.54	2450	2550	2425	3185	1715	2450	2451.51	0.00	369	2680	2565	2500	2385	2320	2622	2442	151	735	500	1470	5	1	30149619	746	12.44	2.97	12	0.01	199.00	833.00	4225	20240327	-41.42	1896	20240502	30.54	4225	-41.42	20240327	1896	30.54	20240502	4225	-41.42	20240327	1896	30.54	20240502	1.38	N	101000	500	150 억	0	N	N	N	N
66	20240911	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-45	5	-1.80	769077105	303949	107.08	2440	2615	2435	3240	1750	2495	2530.30	0.00	-47197	2601	2547	2441	2387	2281	2575	2415	151	745	500	1490	5	1	30149619	739	12.31	2.94	12	1.01	199.00	833.00	4225	20240327	-42.01	1896	20240502	29.22	4225	-42.01	20240327	1896	29.22	20240502	4225	-42.01	20240327	1896	29.22	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
67	20240911	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-30	5	-1.20	723399115	285334	100.52	2440	2615	2435	3240	1750	2495	2535.27	0.00	-46520	2601	2547	2441	2387	2281	2575	2415	151	745	500	1490	5	1	30149619	743	12.39	2.96	12	0.95	199.00	833.00	4225	20240327	-41.66	1896	20240502	30.01	4225	-41.66	20240327	1896	30.01	20240502	4225	-41.66	20240327	1896	30.01	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
68	20240911	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-5	5	-0.20	697076430	274700	96.77	2440	2615	2435	3240	1750	2495	2537.59	0.00	-42840	2601	2547	2441	2387	2281	2575	2415	151	745	500	1490	5	1	30149619	751	12.51	2.99	12	0.91	199.00	833.00	4225	20240327	-41.07	1896	20240502	31.33	4225	-41.07	20240327	1896	31.33	20240502	4225	-41.07	20240327	1896	31.33	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
69	20240911	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	5	2	0.20	623930905	245349	86.43	2440	2615	2435	3240	1750	2495	2543.03	0.00	-38006	2601	2547	2441	2387	2281	2575	2415	151	745	500	1490	5	1	30149619	754	12.56	3.00	12	0.81	199.00	833.00	4225	20240327	-40.83	1896	20240502	31.86	4225	-40.83	20240327	1896	31.86	20240502	4225	-40.83	20240327	1896	31.86	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
70	20240911	120705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	15	2	0.60	614606425	241614	85.12	2440	2615	2435	3240	1750	2495	2543.75	0.00	-35620	2601	2547	2441	2387	2281	2575	2415	151	745	500	1490	5	1	30149619	757	12.61	3.01	12	0.80	199.00	833.00	4225	20240327	-40.59	1896	20240502	32.38	4225	-40.59	20240327	1896	32.38	20240502	4225	-40.59	20240327	1896	32.38	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
71	20240911	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	25	2	1.00	581548560	228379	80.46	2440	2615	2435	3240	1750	2495	2546.42	0.00	-33973	2601	2547	2441	2387	2281	2575	2415	151	745	500	1490	5	1	30149619	760	12.66	3.03	12	0.76	199.00	833.00	4225	20240327	-40.36	1896	20240502	32.91	4225	-40.36	20240327	1896	32.91	20240502	4225	-40.36	20240327	1896	32.91	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
72	20240911	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	60	2	2.40	457026860	179272	63.16	2440	2615	2435	3240	1750	2495	2549.35	0.00	-30019	2601	2547	2441	2387	2281	2575	2415	151	745	500	1490	5	1	30149619	770	12.84	3.07	12	0.59	199.00	833.00	4225	20240327	-39.53	1896	20240502	34.76	4225	-39.53	20240327	1896	34.76	20240502	4225	-39.53	20240327	1896	34.76	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
73	20240911	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-60	5	-2.40	42680250	17398	6.13	2440	2475	2435	3240	1750	2495	2453.17	0.00	-2899	2601	2547	2441	2387	2281	2575	2415	151	745	500	1490	5	1	30149619	734	12.24	2.92	12	0.06	199.00	833.00	4225	20240327	-42.37	1896	20240502	28.43	4225	-42.37	20240327	1896	28.43	20240502	4225	-42.37	20240327	1896	28.43	20240502	1.24	N	101000	500	150 억	0	N	N	N	N
74	20240910	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	75	2	3.10	677867390	282200	90.77	2410	2495	2335	3145	1695	2420	2401.67	0.14	-43161	2616	2517	2381	2282	2146	2567	2332	151	725	500	1450	5	1	30149619	752	12.54	3.00	12	0.94	199.00	833.00	4225	20240327	-40.95	1896	20240502	31.59	4225	-40.95	20240327	1896	31.59	20240502	4225	-40.95	20240327	1896	31.59	20240502	1.24	N	101000	500	150 억	42053	N	N	N	N
75	20240910	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-35	5	-1.45	439728675	184607	59.38	2410	2435	2335	3145	1695	2420	2381.97	0.14	-22001	2616	2517	2381	2282	2146	2567	2332	151	725	500	1450	5	1	30149619	719	11.98	2.86	12	0.61	199.00	833.00	4225	20240327	-43.55	1896	20240502	25.79	4225	-43.55	20240327	1896	25.79	20240502	4225	-43.55	20240327	1896	25.79	20240502	1.24	N	101000	500	150 억	42053	N	N	N	N
76	20240910	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-20	5	-0.83	341104660	143094	46.03	2410	2435	2335	3145	1695	2420	2383.77	0.14	-18844	2616	2517	2381	2282	2146	2567	2332	151	725	500	1450	5	1	30149619	724	12.06	2.88	12	0.47	199.00	833.00	4225	20240327	-43.20	1896	20240502	26.58	4225	-43.20	20240327	1896	26.58	20240502	4225	-43.20	20240327	1896	26.58	20240502	1.24	N	101000	500	150 억	42053	N	N	N	N
77	20240910	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-20	5	-0.83	304299520	127649	41.06	2410	2435	2335	3145	1695	2420	2383.87	0.14	-18760	2616	2517	2381	2282	2146	2567	2332	151	725	500	1450	5	1	30149619	724	12.06	2.88	12	0.42	199.00	833.00	4225	20240327	-43.20	1896	20240502	26.58	4225	-43.20	20240327	1896	26.58	20240502	4225	-43.20	20240327	1896	26.58	20240502	1.24	N	101000	500	150 억	42053	N	N	N	N
78	20240910	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-20	5	-0.83	294032575	123370	39.68	2410	2435	2335	3145	1695	2420	2383.33	0.14	-17588	2616	2517	2381	2282	2146	2567	2332	151	725	500	1450	5	1	30149619	724	12.06	2.88	12	0.41	199.00	833.00	4225	20240327	-43.20	1896	20240502	26.58	4225	-43.20	20240327	1896	26.58	20240502	4225	-43.20	20240327	1896	26.58	20240502	1.24	N	101000	500	150 억	42053	N	N	N	N
79	20240910	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-5	5	-0.21	274391855	115167	37.04	2410	2435	2335	3145	1695	2420	2382.55	0.14	-15931	2616	2517	2381	2282	2146	2567	2332	151	725	500	1450	5	1	30149619	728	12.14	2.90	12	0.38	199.00	833.00	4225	20240327	-42.84	1896	20240502	27.37	4225	-42.84	20240327	1896	27.37	20240502	4225	-42.84	20240327	1896	27.37	20240502	1.24	N	101000	500	150 억	42053	N	N	N	N
80	20240910	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-30	5	-1.24	208713535	87790	28.24	2410	2435	2335	3145	1695	2420	2377.41	0.14	-14851	2616	2517	2381	2282	2146	2567	2332	151	725	500	1450	5	1	30149619	721	12.01	2.87	12	0.29	199.00	833.00	4225	20240327	-43.43	1896	20240502	26.05	4225	-43.43	20240327	1896	26.05	20240502	4225	-43.43	20240327	1896	26.05	20240502	1.24	N	101000	500	150 억	42053	N	N	N	N
81	20240910	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-45	5	-1.86	62808475	26183	8.42	2410	2435	2370	3145	1695	2420	2398.81	0.14	-715	2616	2517	2381	2282	2146	2567	2332	151	725	500	1450	5	1	30149619	716	11.93	2.85	12	0.09	199.00	833.00	4225	20240327	-43.79	1896	20240502	25.26	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1896	25.26	20240502	1.24	N	101000	500	150 억	42053	N	N	N	N
82	20240909	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	125	2	5.45	742507270	310124	333.67	2280	2480	2245	2980	1610	2295	2394.21	0.03	33749	2391	2342	2281	2232	2171	2367	2257	151	685	500	1370	5	1	30149619	730	12.16	2.91	12	1.03	199.00	833.00	4225	20240327	-42.72	1896	20240502	27.64	4225	-42.72	20240327	1896	27.64	20240502	4225	-42.72	20240327	1896	27.64	20240502	1.27	N	101000	500	150 억	9224	N	N	N	N
83	20240909	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	110	2	4.79	722707395	301896	324.82	2280	2480	2245	2980	1610	2295	2393.90	0.03	34185	2391	2342	2281	2232	2171	2367	2257	151	685	500	1370	5	1	30149619	725	12.09	2.89	12	1.00	199.00	833.00	4225	20240327	-43.08	1896	20240502	26.85	4225	-43.08	20240327	1896	26.85	20240502	4225	-43.08	20240327	1896	26.85	20240502	1.27	N	101000	500	150 억	9224	N	N	N	N
84	20240909	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	120	2	5.23	671186195	280423	301.72	2280	2480	2245	2980	1610	2295	2393.48	0.03	35521	2391	2342	2281	2232	2171	2367	2257	151	685	500	1370	5	1	30149619	728	12.14	2.90	12	0.93	199.00	833.00	4225	20240327	-42.84	1896	20240502	27.37	4225	-42.84	20240327	1896	27.37	20240502	4225	-42.84	20240327	1896	27.37	20240502	1.27	N	101000	500	150 억	9224	N	N	N	N
85	20240909	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	155	2	6.75	615132115	257162	276.69	2280	2480	2245	2980	1610	2295	2392.00	0.03	35946	2391	2342	2281	2232	2171	2367	2257	151	685	500	1370	5	1	30149619	739	12.31	2.94	12	0.85	199.00	833.00	4225	20240327	-42.01	1896	20240502	29.22	4225	-42.01	20240327	1896	29.22	20240502	4225	-42.01	20240327	1896	29.22	20240502	1.27	N	101000	500	150 억	9224	N	N	N	N
86	20240909	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	150	2	6.54	429934600	181259	195.02	2280	2445	2245	2980	1610	2295	2371.94	0.03	3514	2391	2342	2281	2232	2171	2367	2257	151	685	500	1370	5	1	30149619	737	12.29	2.94	12	0.60	199.00	833.00	4225	20240327	-42.13	1896	20240502	28.96	4225	-42.13	20240327	1896	28.96	20240502	4225	-42.13	20240327	1896	28.96	20240502	1.27	N	101000	500	150 억	9224	N	N	N	N
87	20240909	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	105	2	4.58	328001765	139088	149.65	2280	2430	2245	2980	1610	2295	2358.23	0.03	-3359	2391	2342	2281	2232	2171	2367	2257	151	685	500	1370	5	1	30149619	724	12.06	2.88	12	0.46	199.00	833.00	4225	20240327	-43.20	1896	20240502	26.58	4225	-43.20	20240327	1896	26.58	20240502	4225	-43.20	20240327	1896	26.58	20240502	1.27	N	101000	500	150 억	9224	N	N	N	N
88	20240909	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	10	2	0.44	128654985	55284	59.48	2280	2355	2245	2980	1610	2295	2327.16	0.03	-16648	2391	2342	2281	2232	2171	2367	2257	151	685	500	1370	5	1	30149619	695	11.58	2.77	12	0.18	199.00	833.00	4225	20240327	-45.44	1896	20240502	21.57	4225	-45.44	20240327	1896	21.57	20240502	4225	-45.44	20240327	1896	21.57	20240502	1.27	N	101000	500	150 억	9224	N	N	N	N
89	20240909	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	10	2	0.44	14831955	6498	6.99	2280	2310	2245	2980	1610	2295	2282.54	0.03	-346	2391	2342	2281	2232	2171	2367	2257	151	685	500	1370	5	1	30149619	695	11.58	2.77	12	0.02	199.00	833.00	4225	20240327	-45.44	1896	20240502	21.57	4225	-45.44	20240327	1896	21.57	20240502	4225	-45.44	20240327	1896	21.57	20240502	1.27	N	101000	500	150 억	9224	N	N	N	N
90	20240906	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	60	2	2.68	211404325	92941	89.54	2220	2330	2220	2905	1565	2235	2274.14	0.06	-8237	2288	2261	2218	2191	2148	2275	2205	151	670	500	1340	5	1	30149619	692	11.53	2.76	12	0.31	199.00	833.00	4225	20240327	-45.68	1896	20240502	21.04	4225	-45.68	20240327	1896	21.04	20240502	4225	-45.68	20240327	1896	21.04	20240502	1.20	N	101000	500	150 억	17195	N	N	N	N
91	20240906	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	40	2	1.79	181797560	79995	77.07	2220	2330	2220	2905	1565	2235	2272.85	0.06	-1597	2288	2261	2218	2191	2148	2275	2205	151	670	500	1340	5	1	30149619	686	11.43	2.73	12	0.27	199.00	833.00	4225	20240327	-46.15	1896	20240502	19.99	4225	-46.15	20240327	1896	19.99	20240502	4225	-46.15	20240327	1896	19.99	20240502	1.20	N	101000	500	150 억	17195	N	N	N	N
92	20240906	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	70	2	3.13	152884685	67310	64.85	2220	2330	2220	2905	1565	2235	2271.62	0.06	-586	2288	2261	2218	2191	2148	2275	2205	151	670	500	1340	5	1	30149619	695	11.58	2.77	12	0.22	199.00	833.00	4225	20240327	-45.44	1896	20240502	21.57	4225	-45.44	20240327	1896	21.57	20240502	4225	-45.44	20240327	1896	21.57	20240502	1.20	N	101000	500	150 억	17195	N	N	N	N
93	20240906	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	10	2	0.45	52525905	23463	22.61	2220	2295	2220	2905	1565	2235	2238.75	0.06	-5443	2288	2261	2218	2191	2148	2275	2205	151	670	500	1340	5	1	30149619	677	11.28	2.70	12	0.08	199.00	833.00	4225	20240327	-46.86	1896	20240502	18.41	4225	-46.86	20240327	1896	18.41	20240502	4225	-46.86	20240327	1896	18.41	20240502	1.20	N	101000	500	150 억	17195	N	N	N	N
94	20240906	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-5	5	-0.22	43131075	19263	18.56	2220	2295	2220	2905	1565	2235	2239.17	0.06	-4075	2288	2261	2218	2191	2148	2275	2205	151	670	500	1340	5	1	30149619	672	11.21	2.68	12	0.06	199.00	833.00	4225	20240327	-47.22	1896	20240502	17.62	4225	-47.22	20240327	1896	17.62	20240502	4225	-47.22	20240327	1896	17.62	20240502	1.20	N	101000	500	150 억	17195	N	N	N	N
95	20240906	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	10	2	0.45	40183900	17942	17.29	2220	2295	2220	2905	1565	2235	2239.79	0.06	-4043	2288	2261	2218	2191	2148	2275	2205	151	670	500	1340	5	1	30149619	677	11.28	2.70	12	0.06	199.00	833.00	4225	20240327	-46.86	1896	20240502	18.41	4225	-46.86	20240327	1896	18.41	20240502	4225	-46.86	20240327	1896	18.41	20240502	1.20	N	101000	500	150 억	17195	N	N	N	N
96	20240906	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	10	2	0.45	24883875	11116	10.71	2220	2295	2220	2905	1565	2235	2238.73	0.06	-3138	2288	2261	2218	2191	2148	2275	2205	151	670	500	1340	5	1	30149619	677	11.28	2.70	12	0.04	199.00	833.00	4225	20240327	-46.86	1896	20240502	18.41	4225	-46.86	20240327	1896	18.41	20240502	4225	-46.86	20240327	1896	18.41	20240502	1.20	N	101000	500	150 억	17195	N	N	N	N
97	20240906	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	5	2	0.22	1602980	718	0.69	2220	2240	2220	2905	1565	2235	2226.97	0.06	-18	2288	2261	2218	2191	2148	2275	2205	151	670	500	1340	5	1	30149619	675	11.26	2.69	12	0.00	199.00	833.00	4225	20240327	-46.98	1896	20240502	18.14	4225	-46.98	20240327	1896	18.14	20240502	4225	-46.98	20240327	1896	18.14	20240502	1.20	N	101000	500	150 억	17195	N	N	N	N
98	20240905	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	40	2	1.82	229417710	103794	31.64	2175	2245	2175	2850	1540	2195	2209.96	0.05	1973	2318	2256	2173	2111	2028	2215	2070	151	655	500	1310	5	1	30149619	674	11.23	2.68	12	0.34	199.00	833.00	4225	20240327	-47.10	1896	20240502	17.88	4225	-47.10	20240327	1896	17.88	20240502	4225	-47.10	20240327	1896	17.88	20240502	1.21	N	101000	500	150 억	13721	N	N	N	N
99	20240905	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	40	2	1.82	219168135	99208	30.25	2175	2245	2175	2850	1540	2195	2209.18	0.05	3151	2318	2256	2173	2111	2028	2215	2070	151	655	500	1310	5	1	30149619	674	11.23	2.68	12	0.33	199.00	833.00	4225	20240327	-47.10	1896	20240502	17.88	4225	-47.10	20240327	1896	17.88	20240502	4225	-47.10	20240327	1896	17.88	20240502	1.21	N	101000	500	150 억	13721	N	N	N	N
100	20240905	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	20	2	0.91	181350275	82103	25.03	2175	2240	2175	2850	1540	2195	2208.81	0.05	-2403	2318	2256	2173	2111	2028	2215	2070	151	655	500	1310	5	1	30149619	668	11.13	2.66	12	0.27	199.00	833.00	4225	20240327	-47.57	1896	20240502	16.82	4225	-47.57	20240327	1896	16.82	20240502	4225	-47.57	20240327	1896	16.82	20240502	1.21	N	101000	500	150 억	13721	N	N	N	N
101	20240905	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	5	2	0.23	144482760	65348	19.92	2175	2240	2175	2850	1540	2195	2210.97	0.05	-1251	2318	2256	2173	2111	2028	2215	2070	151	655	500	1310	5	1	30149619	663	11.06	2.64	12	0.22	199.00	833.00	4225	20240327	-47.93	1896	20240502	16.03	4225	-47.93	20240327	1896	16.03	20240502	4225	-47.93	20240327	1896	16.03	20240502	1.21	N	101000	500	150 억	13721	N	N	N	N
102	20240905	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	30	2	1.37	112773770	50930	15.53	2175	2240	2175	2850	1540	2195	2214.29	0.05	63	2318	2256	2173	2111	2028	2215	2070	151	655	500	1310	5	1	30149619	671	11.18	2.67	12	0.17	199.00	833.00	4225	20240327	-47.34	1896	20240502	17.35	4225	-47.34	20240327	1896	17.35	20240502	4225	-47.34	20240327	1896	17.35	20240502	1.21	N	101000	500	150 억	13721	N	N	N	N
103	20240905	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	30	2	1.37	78473255	35357	10.78	2175	2240	2175	2850	1540	2195	2219.45	0.05	129	2318	2256	2173	2111	2028	2215	2070	151	655	500	1310	5	1	30149619	671	11.18	2.67	12	0.12	199.00	833.00	4225	20240327	-47.34	1896	20240502	17.35	4225	-47.34	20240327	1896	17.35	20240502	4225	-47.34	20240327	1896	17.35	20240502	1.21	N	101000	500	150 억	13721	N	N	N	N
104	20240905	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	35	2	1.59	40918055	18461	5.63	2175	2240	2175	2850	1540	2195	2216.46	0.05	51	2318	2256	2173	2111	2028	2215	2070	151	655	500	1310	5	1	30149619	672	11.21	2.68	12	0.06	199.00	833.00	4225	20240327	-47.22	1896	20240502	17.62	4225	-47.22	20240327	1896	17.62	20240502	4225	-47.22	20240327	1896	17.62	20240502	1.21	N	101000	500	150 억	13721	N	N	N	N
105	20240905	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	45	2	2.05	13822635	6247	1.90	2175	2240	2175	2850	1540	2195	2212.68	0.05	-14	2318	2256	2173	2111	2028	2215	2070	151	655	500	1310	5	1	30149619	675	11.26	2.69	12	0.02	199.00	833.00	4225	20240327	-46.98	1896	20240502	18.14	4225	-46.98	20240327	1896	18.14	20240502	4225	-46.98	20240327	1896	18.14	20240502	1.21	N	101000	500	150 억	13721	N	N	N	N
106	20240904	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-90	5	-3.94	703220850	327849	260.89	2200	2235	2090	2970	1600	2285	2143.96	0.00	29980	2498	2391	2313	2206	2128	2352	2167	151	685	500	1370	5	1	30149619	662	11.03	2.64	12	1.09	199.00	833.00	4225	20240327	-48.05	1896	20240502	15.77	4225	-48.05	20240327	1896	15.77	20240502	4225	-48.05	20240327	1896	15.77	20240502	1.13	N	101000	500	150 억	0	N	N	N	N
107	20240904	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-125	5	-5.47	638929180	298500	237.53	2200	2235	2090	2970	1600	2285	2140.47	0.00	23474	2498	2391	2313	2206	2128	2352	2167	151	685	500	1370	5	1	30149619	651	10.85	2.59	12	0.99	199.00	833.00	4225	20240327	-48.88	1896	20240502	13.92	4225	-48.88	20240327	1896	13.92	20240502	4225	-48.88	20240327	1896	13.92	20240502	1.13	N	101000	500	150 억	0	N	N	N	N
108	20240904	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-120	5	-5.25	508995810	238116	189.48	2200	2235	2090	2970	1600	2285	2137.60	0.00	23513	2498	2391	2313	2206	2128	2352	2167	151	685	500	1370	5	1	30149619	653	10.88	2.60	12	0.79	199.00	833.00	4225	20240327	-48.76	1896	20240502	14.19	4225	-48.76	20240327	1896	14.19	20240502	4225	-48.76	20240327	1896	14.19	20240502	1.13	N	101000	500	150 억	0	N	N	N	N
109	20240904	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-130	5	-5.69	494784855	231515	184.23	2200	2235	2090	2970	1600	2285	2137.16	0.00	23597	2498	2391	2313	2206	2128	2352	2167	151	685	500	1370	5	1	30149619	650	10.83	2.59	12	0.77	199.00	833.00	4225	20240327	-48.99	1896	20240502	13.66	4225	-48.99	20240327	1896	13.66	20240502	4225	-48.99	20240327	1896	13.66	20240502	1.13	N	101000	500	150 억	0	N	N	N	N
110	20240904	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-120	5	-5.25	481299650	225279	179.27	2200	2235	2090	2970	1600	2285	2136.46	0.00	27166	2498	2391	2313	2206	2128	2352	2167	151	685	500	1370	5	1	30149619	653	10.88	2.60	12	0.75	199.00	833.00	4225	20240327	-48.76	1896	20240502	14.19	4225	-48.76	20240327	1896	14.19	20240502	4225	-48.76	20240327	1896	14.19	20240502	1.13	N	101000	500	150 억	0	N	N	N	N
111	20240904	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	-110	5	-4.81	460622300	215695	171.64	2200	2235	2090	2970	1600	2285	2135.53	0.00	33082	2498	2391	2313	2206	2128	2352	2167	151	685	500	1370	5	1	30149619	656	10.93	2.61	12	0.72	199.00	833.00	4225	20240327	-48.52	1896	20240502	14.72	4225	-48.52	20240327	1896	14.72	20240502	4225	-48.52	20240327	1896	14.72	20240502	1.13	N	101000	500	150 억	0	N	N	N	N
112	20240904	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-150	5	-6.56	392927325	184208	146.58	2200	2235	2090	2970	1600	2285	2133.06	0.00	20418	2498	2391	2313	2206	2128	2352	2167	151	685	500	1370	5	1	30149619	644	10.73	2.56	12	0.61	199.00	833.00	4225	20240327	-49.47	1896	20240502	12.61	4225	-49.47	20240327	1896	12.61	20240502	4225	-49.47	20240327	1896	12.61	20240502	1.13	N	101000	500	150 억	0	N	N	N	N
113	20240904	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-75	5	-3.28	14506740	6605	5.26	2200	2235	2185	2970	1600	2285	2196.33	0.00	-2019	2498	2391	2313	2206	2128	2352	2167	151	685	500	1370	5	1	30149619	666	11.11	2.65	12	0.02	199.00	833.00	4225	20240327	-47.69	1896	20240502	16.56	4225	-47.69	20240327	1896	16.56	20240502	4225	-47.69	20240327	1896	16.56	20240502	1.13	N	101000	500	150 억	0	N	N	N	N
114	20240903	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-55	5	-2.35	286494010	125149	69.48	2345	2420	2235	3040	1640	2340	2289.23	0.00	-12324	2520	2430	2340	2250	2160	2475	2295	151	700	500	1400	5	1	30149619	689	11.48	2.74	12	0.42	199.00	833.00	4225	20240327	-45.92	1896	20240502	20.52	4225	-45.92	20240327	1896	20.52	20240502	4225	-45.92	20240327	1896	20.52	20240502	1.14	N	101000	500	150 억	0	N	N	N	N
115	20240903	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-90	5	-3.85	268926415	117374	65.16	2345	2420	2235	3040	1640	2340	2291.19	0.00	-11044	2520	2430	2340	2250	2160	2475	2295	151	700	500	1400	5	1	30149619	678	11.31	2.70	12	0.39	199.00	833.00	4225	20240327	-46.75	1896	20240502	18.67	4225	-46.75	20240327	1896	18.67	20240502	4225	-46.75	20240327	1896	18.67	20240502	1.14	N	101000	500	150 억	0	N	N	N	N
116	20240903	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-70	5	-2.99	203232145	88139	48.93	2345	2420	2255	3040	1640	2340	2305.81	0.00	-5941	2520	2430	2340	2250	2160	2475	2295	151	700	500	1400	5	1	30149619	684	11.41	2.73	12	0.29	199.00	833.00	4225	20240327	-46.27	1896	20240502	19.73	4225	-46.27	20240327	1896	19.73	20240502	4225	-46.27	20240327	1896	19.73	20240502	1.14	N	101000	500	150 억	0	N	N	N	N
117	20240903	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-45	5	-1.92	160415250	69264	38.45	2345	2420	2260	3040	1640	2340	2316.00	0.00	-6349	2520	2430	2340	2250	2160	2475	2295	151	700	500	1400	5	1	30149619	692	11.53	2.76	12	0.23	199.00	833.00	4225	20240327	-45.68	1896	20240502	21.04	4225	-45.68	20240327	1896	21.04	20240502	4225	-45.68	20240327	1896	21.04	20240502	1.14	N	101000	500	150 억	0	N	N	N	N
118	20240903	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-40	5	-1.71	156394655	67506	37.48	2345	2420	2260	3040	1640	2340	2316.75	0.00	-5500	2520	2430	2340	2250	2160	2475	2295	151	700	500	1400	5	1	30149619	693	11.56	2.76	12	0.22	199.00	833.00	4225	20240327	-45.56	1896	20240502	21.31	4225	-45.56	20240327	1896	21.31	20240502	4225	-45.56	20240327	1896	21.31	20240502	1.14	N	101000	500	150 억	0	N	N	N	N
119	20240903	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-25	5	-1.07	95669970	40980	22.75	2345	2420	2310	3040	1640	2340	2334.55	0.00	801	2520	2430	2340	2250	2160	2475	2295	151	700	500	1400	5	1	30149619	698	11.63	2.78	12	0.14	199.00	833.00	4225	20240327	-45.21	1896	20240502	22.10	4225	-45.21	20240327	1896	22.10	20240502	4225	-45.21	20240327	1896	22.10	20240502	1.14	N	101000	500	150 억	0	N	N	N	N
120	20240903	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	-5	5	-0.21	48794290	20760	11.53	2345	2420	2325	3040	1640	2340	2350.40	0.00	-655	2520	2430	2340	2250	2160	2475	2295	151	700	500	1400	5	1	30149619	704	11.73	2.80	12	0.07	199.00	833.00	4225	20240327	-44.73	1896	20240502	23.15	4225	-44.73	20240327	1896	23.15	20240502	4225	-44.73	20240327	1896	23.15	20240502	1.14	N	101000	500	150 억	0	N	N	N	N
121	20240903	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	10	2	0.43	12477060	5306	2.95	2345	2420	2345	3040	1640	2340	2351.50	0.00	1219	2520	2430	2340	2250	2160	2475	2295	151	700	500	1400	5	1	30149619	709	11.81	2.82	12	0.02	199.00	833.00	4225	20240327	-44.38	1896	20240502	23.95	4225	-44.38	20240327	1896	23.95	20240502	4225	-44.38	20240327	1896	23.95	20240502	1.14	N	101000	500	150 억	0	N	N	N	N
122	20240902	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	80	2	3.54	422382690	179922	95.35	2260	2430	2250	2935	1585	2260	2347.63	0.00	10813	2353	2306	2263	2216	2173	2330	2240	151	675	500	1350	5	1	30149619	706	11.76	2.81	12	0.60	199.00	833.00	4225	20240327	-44.62	1896	20240502	23.42	4225	-44.62	20240327	1896	23.42	20240502	4225	-44.62	20240327	1896	23.42	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
123	20240902	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	95	2	4.20	402623285	171492	90.89	2260	2430	2250	2935	1585	2260	2347.77	0.00	11538	2353	2306	2263	2216	2173	2330	2240	151	675	500	1350	5	1	30149619	710	11.83	2.83	12	0.57	199.00	833.00	4225	20240327	-44.26	1896	20240502	24.21	4225	-44.26	20240327	1896	24.21	20240502	4225	-44.26	20240327	1896	24.21	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
124	20240902	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	60	2	2.65	381588610	162547	86.14	2260	2430	2250	2935	1585	2260	2347.56	0.00	14587	2353	2306	2263	2216	2173	2330	2240	151	675	500	1350	5	1	30149619	699	11.66	2.79	12	0.54	199.00	833.00	4225	20240327	-45.09	1896	20240502	22.36	4225	-45.09	20240327	1896	22.36	20240502	4225	-45.09	20240327	1896	22.36	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
125	20240902	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	95	2	4.20	357469635	152217	80.67	2260	2430	2250	2935	1585	2260	2348.42	0.00	13956	2353	2306	2263	2216	2173	2330	2240	151	675	500	1350	5	1	30149619	710	11.83	2.83	12	0.50	199.00	833.00	4225	20240327	-44.26	1896	20240502	24.21	4225	-44.26	20240327	1896	24.21	20240502	4225	-44.26	20240327	1896	24.21	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
126	20240902	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	135	2	5.97	320046660	136372	72.27	2260	2430	2250	2935	1585	2260	2346.86	0.00	14355	2353	2306	2263	2216	2173	2330	2240	151	675	500	1350	5	1	30149619	722	12.04	2.88	12	0.45	199.00	833.00	4225	20240327	-43.31	1896	20240502	26.32	4225	-43.31	20240327	1896	26.32	20240502	4225	-43.31	20240327	1896	26.32	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
127	20240902	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	130	2	5.75	176734425	76654	40.62	2260	2400	2250	2935	1585	2260	2305.61	0.00	25278	2353	2306	2263	2216	2173	2330	2240	151	675	500	1350	5	1	30149619	721	12.01	2.87	12	0.25	199.00	833.00	4225	20240327	-43.43	1896	20240502	26.05	4225	-43.43	20240327	1896	26.05	20240502	4225	-43.43	20240327	1896	26.05	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
128	20240902	100620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	25	2	1.11	57777825	25465	13.50	2260	2315	2250	2935	1585	2260	2268.91	0.00	-373	2353	2306	2263	2216	2173	2330	2240	151	675	500	1350	5	1	30149619	689	11.48	2.74	12	0.08	199.00	833.00	4225	20240327	-45.92	1896	20240502	20.52	4225	-45.92	20240327	1896	20.52	20240502	4225	-45.92	20240327	1896	20.52	20240502	1.22	N	101000	500	150 억	0	N	N	N	N
129	20240902	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	20	2	0.88	25713870	11325	6.00	2260	2315	2255	2935	1585	2260	2270.54	0.00	497	2353	2306	2263	2216	2173	2330	2240	151	675	500	1350	5	1	30149619	687	11.46	2.74	12	0.04	199.00	833.00	4225	20240327	-46.04	1896	20240502	20.25	4225	-46.04	20240327	1896	20.25	20240502	4225	-46.04	20240327	1896	20.25	20240502	1.22	N	101000	500	150 억	0	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History