KissMeData/108230/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-210	5	-3.60	354277200	62172	112.32	5840	5840	5630	7590	4090	5840	5699.03	4.02	-29114	5953	5896	5823	5766	5693	5925	5795	191	1750	500	4200	10	1	38023245	2141	3.73	0.53	12	0.16	1508.00	10639.00	9190	20230925	-38.74	5410	20240919	4.07	8920	-36.88	20240619	5410	4.07	20240919	8920	-36.88	20240619	5410	4.07	20240919	1.66	N	108230	500	191 억	1528178	N	N	0	N	N
3	20240930	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-210	5	-3.60	334806860	58720	106.08	5840	5840	5630	7590	4090	5840	5701.75	4.02	-28364	5953	5896	5823	5766	5693	5925	5795	191	1750	500	4200	10	1	38023245	2141	3.73	0.53	12	0.15	1508.00	10639.00	9190	20230925	-38.74	5410	20240919	4.07	8920	-36.88	20240619	5410	4.07	20240919	8920	-36.88	20240619	5410	4.07	20240919	1.66	N	108230	500	191 억	1528178	N	N	0	N	N
4	20240930	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	-160	5	-2.74	261451860	45772	82.69	5840	5840	5660	7590	4090	5840	5712.05	4.02	-22551	5953	5896	5823	5766	5693	5925	5795	191	1750	500	4200	10	1	38023245	2160	3.77	0.53	12	0.12	1508.00	10639.00	9190	20230925	-38.19	5410	20240919	4.99	8920	-36.32	20240619	5410	4.99	20240919	8920	-36.32	20240619	5410	4.99	20240919	1.66	N	108230	500	191 억	1528178	N	N	0	N	N
5	20240930	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-140	5	-2.40	209835620	36705	66.31	5840	5840	5660	7590	4090	5840	5716.81	4.02	-17334	5953	5896	5823	5766	5693	5925	5795	191	1750	500	4200	10	1	38023245	2167	3.78	0.54	12	0.10	1508.00	10639.00	9190	20230925	-37.98	5410	20240919	5.36	8920	-36.10	20240619	5410	5.36	20240919	8920	-36.10	20240619	5410	5.36	20240919	1.66	N	108230	500	191 억	1528178	N	N	0	N	N
6	20240930	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-140	5	-2.40	190389060	33290	60.14	5840	5840	5660	7590	4090	5840	5719.11	4.02	-16768	5953	5896	5823	5766	5693	5925	5795	191	1750	500	4200	10	1	38023245	2167	3.78	0.54	12	0.09	1508.00	10639.00	9190	20230925	-37.98	5410	20240919	5.36	8920	-36.10	20240619	5410	5.36	20240919	8920	-36.10	20240619	5410	5.36	20240919	1.66	N	108230	500	191 억	1528178	N	N	0	N	N
7	20240930	110813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	-170	5	-2.91	171078460	29890	54.00	5840	5840	5660	7590	4090	5840	5723.60	4.02	-15640	5953	5896	5823	5766	5693	5925	5795	191	1750	500	4200	10	1	38023245	2156	3.76	0.53	12	0.08	1508.00	10639.00	9190	20230925	-38.30	5410	20240919	4.81	8920	-36.43	20240619	5410	4.81	20240919	8920	-36.43	20240619	5410	4.81	20240919	1.66	N	108230	500	191 억	1528178	N	N	0	N	N
8	20240930	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	-110	5	-1.88	77114250	13394	24.20	5840	5840	5720	7590	4090	5840	5757.37	4.02	-4992	5953	5896	5823	5766	5693	5925	5795	191	1750	500	4200	10	1	38023245	2179	3.80	0.54	12	0.04	1508.00	10639.00	9190	20230925	-37.65	5410	20240919	5.91	8920	-35.76	20240619	5410	5.91	20240919	8920	-35.76	20240619	5410	5.91	20240919	1.66	N	108230	500	191 억	1528178	N	N	0	N	N
9	20240930	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-70	5	-1.20	14838150	2556	4.62	5840	5840	5760	7590	4090	5840	5805.22	4.02	-711	5953	5896	5823	5766	5693	5925	5795	191	1750	500	4200	10	1	38023245	2194	3.83	0.54	12	0.01	1508.00	10639.00	9190	20230925	-37.21	5410	20240919	6.65	8920	-35.31	20240619	5410	6.65	20240919	8920	-35.31	20240619	5410	6.65	20240919	1.66	N	108230	500	191 억	1528178	N	N	0	N	N
10	20240927	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	20	2	0.34	319846510	55011	150.19	5830	5880	5750	7560	4080	5820	5814.23	4.03	-4667	5893	5856	5793	5756	5693	5875	5775	191	1740	500	4190	10	1	38023245	2221	3.87	0.55	12	0.14	1508.00	10639.00	9210	20230918	-36.59	5410	20240919	7.95	8920	-34.53	20240619	5410	7.95	20240919	8920	-34.53	20240619	5410	7.95	20240919	1.71	N	108230	500	191 억	1532716	N	N	0	N	N
11	20240927	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	30	2	0.52	299102890	51455	140.48	5830	5880	5750	7560	4080	5820	5812.90	4.03	-2558	5893	5856	5793	5756	5693	5875	5775	191	1740	500	4190	10	1	38023245	2224	3.88	0.55	12	0.14	1508.00	10639.00	9210	20230918	-36.48	5410	20240919	8.13	8920	-34.42	20240619	5410	8.13	20240919	8920	-34.42	20240619	5410	8.13	20240919	1.71	N	108230	500	191 억	1532716	N	N	0	N	N
12	20240927	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-30	5	-0.52	237658530	40940	111.77	5830	5880	5750	7560	4080	5820	5805.04	4.03	940	5893	5856	5793	5756	5693	5875	5775	191	1740	500	4190	10	1	38023245	2202	3.84	0.54	12	0.11	1508.00	10639.00	9210	20230918	-37.13	5410	20240919	7.02	8920	-35.09	20240619	5410	7.02	20240919	8920	-35.09	20240619	5410	7.02	20240919	1.71	N	108230	500	191 억	1532716	N	N	0	N	N
13	20240927	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	-10	5	-0.17	215742350	37157	101.44	5830	5880	5750	7560	4080	5820	5806.24	4.03	4004	5893	5856	5793	5756	5693	5875	5775	191	1740	500	4190	10	1	38023245	2209	3.85	0.55	12	0.10	1508.00	10639.00	9210	20230918	-36.92	5410	20240919	7.39	8920	-34.87	20240619	5410	7.39	20240919	8920	-34.87	20240619	5410	7.39	20240919	1.71	N	108230	500	191 억	1532716	N	N	0	N	N
14	20240927	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-40	5	-0.69	193532600	33318	90.96	5830	5880	5750	7560	4080	5820	5808.65	4.03	6162	5893	5856	5793	5756	5693	5875	5775	191	1740	500	4190	10	1	38023245	2198	3.83	0.54	12	0.09	1508.00	10639.00	9210	20230918	-37.24	5410	20240919	6.84	8920	-35.20	20240619	5410	6.84	20240919	8920	-35.20	20240619	5410	6.84	20240919	1.71	N	108230	500	191 억	1532716	N	N	0	N	N
15	20240927	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	10	2	0.17	170867050	29403	80.27	5830	5880	5750	7560	4080	5820	5811.21	4.03	6208	5893	5856	5793	5756	5693	5875	5775	191	1740	500	4190	10	1	38023245	2217	3.87	0.55	12	0.08	1508.00	10639.00	9210	20230918	-36.70	5410	20240919	7.76	8920	-34.64	20240619	5410	7.76	20240919	8920	-34.64	20240619	5410	7.76	20240919	1.71	N	108230	500	191 억	1532716	N	N	0	N	N
16	20240927	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	60	2	1.03	132719110	22835	62.34	5830	5880	5750	7560	4080	5820	5812.09	4.03	10540	5893	5856	5793	5756	5693	5875	5775	191	1740	500	4190	10	1	38023245	2236	3.90	0.55	12	0.06	1508.00	10639.00	9210	20230918	-36.16	5410	20240919	8.69	8920	-34.08	20240619	5410	8.69	20240919	8920	-34.08	20240619	5410	8.69	20240919	1.71	N	108230	500	191 억	1532716	N	N	0	N	N
17	20240927	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-70	5	-1.20	52118730	9013	24.61	5830	5840	5750	7560	4080	5820	5782.62	4.03	303	5893	5856	5793	5756	5693	5875	5775	191	1740	500	4190	10	1	38023245	2186	3.81	0.54	12	0.02	1508.00	10639.00	9210	20230918	-37.57	5410	20240919	6.28	8920	-35.54	20240619	5410	6.28	20240919	8920	-35.54	20240619	5410	6.28	20240919	1.71	N	108230	500	191 억	1532716	N	N	0	N	N
18	20240926	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	140	2	2.46	210899410	36422	51.16	5730	5830	5730	7380	3980	5680	5790.33	4.03	1049	5913	5796	5713	5596	5513	5755	5555	191	1700	500	4080	10	1	38023245	2213	3.86	0.55	12	0.10	1508.00	10639.00	9210	20230918	-36.81	5410	20240919	7.58	8920	-34.75	20240619	5410	7.58	20240919	8920	-34.75	20240619	5410	7.58	20240919	1.68	N	108230	500	191 억	1531792	N	N	0	N	N
19	20240926	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	130	2	2.29	199268160	34422	48.35	5730	5830	5730	7380	3980	5680	5788.98	4.03	890	5913	5796	5713	5596	5513	5755	5555	191	1700	500	4080	10	1	38023245	2209	3.85	0.55	12	0.09	1508.00	10639.00	9210	20230918	-36.92	5410	20240919	7.39	8920	-34.87	20240619	5410	7.39	20240919	8920	-34.87	20240619	5410	7.39	20240919	1.68	N	108230	500	191 억	1531792	N	N	0	N	N
20	20240926	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	120	2	2.11	149519610	25829	36.28	5730	5830	5730	7380	3980	5680	5788.83	4.03	-2458	5913	5796	5713	5596	5513	5755	5555	191	1700	500	4080	10	1	38023245	2205	3.85	0.55	12	0.07	1508.00	10639.00	9210	20230918	-37.02	5410	20240919	7.21	8920	-34.98	20240619	5410	7.21	20240919	8920	-34.98	20240619	5410	7.21	20240919	1.68	N	108230	500	191 억	1531792	N	N	0	N	N
21	20240926	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	90	2	1.58	141078930	24372	34.23	5730	5830	5730	7380	3980	5680	5788.57	4.03	-1191	5913	5796	5713	5596	5513	5755	5555	191	1700	500	4080	10	1	38023245	2194	3.83	0.54	12	0.06	1508.00	10639.00	9210	20230918	-37.35	5410	20240919	6.65	8920	-35.31	20240619	5410	6.65	20240919	8920	-35.31	20240619	5410	6.65	20240919	1.68	N	108230	500	191 억	1531792	N	N	0	N	N
22	20240926	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	140	2	2.46	118056380	20394	28.65	5730	5830	5730	7380	3980	5680	5788.78	4.03	-305	5913	5796	5713	5596	5513	5755	5555	191	1700	500	4080	10	1	38023245	2213	3.86	0.55	12	0.05	1508.00	10639.00	9210	20230918	-36.81	5410	20240919	7.58	8920	-34.75	20240619	5410	7.58	20240919	8920	-34.75	20240619	5410	7.58	20240919	1.68	N	108230	500	191 억	1531792	N	N	0	N	N
23	20240926	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	140	2	2.46	98024860	16948	23.81	5730	5820	5730	7380	3980	5680	5783.86	4.03	-337	5913	5796	5713	5596	5513	5755	5555	191	1700	500	4080	10	1	38023245	2213	3.86	0.55	12	0.04	1508.00	10639.00	9210	20230918	-36.81	5410	20240919	7.58	8920	-34.75	20240619	5410	7.58	20240919	8920	-34.75	20240619	5410	7.58	20240919	1.68	N	108230	500	191 억	1531792	N	N	0	N	N
24	20240926	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	100	2	1.76	54555270	9456	13.28	5730	5820	5730	7380	3980	5680	5769.38	4.03	578	5913	5796	5713	5596	5513	5755	5555	191	1700	500	4080	10	1	38023245	2198	3.83	0.54	12	0.02	1508.00	10639.00	9210	20230918	-37.24	5410	20240919	6.84	8920	-35.20	20240619	5410	6.84	20240919	8920	-35.20	20240619	5410	6.84	20240919	1.68	N	108230	500	191 억	1531792	N	N	0	N	N
25	20240926	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	90	2	1.58	11900990	2067	2.90	5730	5780	5730	7380	3980	5680	5757.61	4.03	-99	5913	5796	5713	5596	5513	5755	5555	191	1700	500	4080	10	1	38023245	2194	3.83	0.54	12	0.01	1508.00	10639.00	9210	20230918	-37.35	5410	20240919	6.65	8920	-35.31	20240619	5410	6.65	20240919	8920	-35.31	20240619	5410	6.65	20240919	1.68	N	108230	500	191 억	1531792	N	N	0	N	N
26	20240925	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	-140	5	-2.41	404082690	70676	68.34	5830	5830	5630	7560	4080	5820	5717.41	4.07	-18021	6040	5930	5710	5600	5380	5985	5655	191	1740	500	4190	10	1	38023245	2160	3.77	0.53	12	0.19	1508.00	10639.00	9210	20230918	-38.33	5410	20240919	4.99	8920	-36.32	20240619	5410	4.99	20240919	9190	-38.19	20230925	5410	4.99	20240919	1.69	N	108230	500	191 억	1549333	N	N	13	N	N
27	20240925	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	-180	5	-3.09	354356040	61890	59.85	5830	5830	5640	7560	4080	5820	5725.57	4.07	-13630	6040	5930	5710	5600	5380	5985	5655	191	1740	500	4190	10	1	38023245	2145	3.74	0.53	12	0.16	1508.00	10639.00	9210	20230918	-38.76	5410	20240919	4.25	8920	-36.77	20240619	5410	4.25	20240919	9190	-38.63	20230925	5410	4.25	20240919	1.69	N	108230	500	191 억	1549333	N	N	13	N	N
28	20240925	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-100	5	-1.72	250198710	43562	42.13	5830	5830	5700	7560	4080	5820	5743.50	4.07	-4533	6040	5930	5710	5600	5380	5985	5655	191	1740	500	4190	10	1	38023245	2175	3.79	0.54	12	0.11	1508.00	10639.00	9210	20230918	-37.89	5410	20240919	5.73	8920	-35.87	20240619	5410	5.73	20240919	9190	-37.76	20230925	5410	5.73	20240919	1.69	N	108230	500	191 억	1549333	N	N	13	N	N
29	20240925	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	-80	5	-1.37	221127510	38478	37.21	5830	5830	5700	7560	4080	5820	5746.84	4.07	-3888	6040	5930	5710	5600	5380	5985	5655	191	1740	500	4190	10	1	38023245	2183	3.81	0.54	12	0.10	1508.00	10639.00	9210	20230918	-37.68	5410	20240919	6.10	8920	-35.65	20240619	5410	6.10	20240919	9190	-37.54	20230925	5410	6.10	20240919	1.69	N	108230	500	191 억	1549333	N	N	13	N	N
30	20240925	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-100	5	-1.72	200727660	34918	33.77	5830	5830	5700	7560	4080	5820	5748.53	4.07	-2428	6040	5930	5710	5600	5380	5985	5655	191	1740	500	4190	10	1	38023245	2175	3.79	0.54	12	0.09	1508.00	10639.00	9210	20230918	-37.89	5410	20240919	5.73	8920	-35.87	20240619	5410	5.73	20240919	9190	-37.76	20230925	5410	5.73	20240919	1.69	N	108230	500	191 억	1549333	N	N	13	N	N
31	20240925	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-40	5	-0.69	163251320	28395	27.46	5830	5830	5700	7560	4080	5820	5749.28	4.07	-528	6040	5930	5710	5600	5380	5985	5655	191	1740	500	4190	10	1	38023245	2198	3.83	0.54	12	0.07	1508.00	10639.00	9210	20230918	-37.24	5410	20240919	6.84	8920	-35.20	20240619	5410	6.84	20240919	9190	-37.11	20230925	5410	6.84	20240919	1.69	N	108230	500	191 억	1549333	N	N	13	N	N
32	20240925	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	-60	5	-1.03	114328980	19866	19.21	5830	5830	5700	7560	4080	5820	5754.98	4.07	418	6040	5930	5710	5600	5380	5985	5655	191	1740	500	4190	10	1	38023245	2190	3.82	0.54	12	0.05	1508.00	10639.00	9210	20230918	-37.46	5410	20240919	6.47	8920	-35.43	20240619	5410	6.47	20240919	9190	-37.32	20230925	5410	6.47	20240919	1.69	N	108230	500	191 억	1549333	N	N	13	N	N
33	20240925	090812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	-80	5	-1.37	76467730	13297	12.86	5830	5830	5700	7560	4080	5820	5750.71	4.07	4871	6040	5930	5710	5600	5380	5985	5655	191	1740	500	4190	10	1	38023245	2183	3.81	0.54	12	0.03	1508.00	10639.00	9210	20230918	-37.68	5410	20240919	6.10	8920	-35.65	20240619	5410	6.10	20240919	9190	-37.54	20230925	5410	6.10	20240919	1.69	N	108230	500	191 억	1549333	N	N	13	N	N
34	20240924	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	320	2	5.82	580462420	102588	187.14	5490	5820	5490	7150	3850	5500	5658.05	4.06	4537	5660	5580	5510	5430	5360	5575	5425	191	1650	500	3960	10	1	38023245	2213	3.86	0.55	12	0.27	1508.00	10639.00	9400	20230913	-38.09	5410	20240919	7.58	8920	-34.75	20240619	5410	7.58	20240919	9190	-36.67	20230925	5410	7.58	20240919	1.71	N	108230	500	191 억	1545130	N	N	13	N	N
35	20240924	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	230	2	4.18	503924580	89404	163.09	5490	5750	5490	7150	3850	5500	5636.49	4.06	6732	5660	5580	5510	5430	5360	5575	5425	191	1650	500	3960	10	1	38023245	2179	3.80	0.54	12	0.24	1508.00	10639.00	9400	20230913	-39.04	5410	20240919	5.91	8920	-35.76	20240619	5410	5.91	20240919	9190	-37.65	20230925	5410	5.91	20240919	1.71	N	108230	500	191 억	1545130	N	N	6	N	N
36	20240924	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	150	2	2.73	391060990	69633	127.03	5490	5690	5490	7150	3850	5500	5616.03	4.06	3390	5660	5580	5510	5430	5360	5575	5425	191	1650	500	3960	10	1	38023245	2148	3.75	0.53	12	0.18	1508.00	10639.00	9400	20230913	-39.89	5410	20240919	4.44	8920	-36.66	20240619	5410	4.44	20240919	9190	-38.52	20230925	5410	4.44	20240919	1.71	N	108230	500	191 억	1545130	N	N	6	N	N
37	20240924	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	160	2	2.91	319469570	56952	103.89	5490	5690	5490	7150	3850	5500	5609.45	4.06	3216	5660	5580	5510	5430	5360	5575	5425	191	1650	500	3960	10	1	38023245	2152	3.75	0.53	12	0.15	1508.00	10639.00	9400	20230913	-39.79	5410	20240919	4.62	8920	-36.55	20240619	5410	4.62	20240919	9190	-38.41	20230925	5410	4.62	20240919	1.71	N	108230	500	191 억	1545130	N	N	6	N	N
38	20240924	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	160	2	2.91	251925440	45008	82.10	5490	5690	5490	7150	3850	5500	5597.35	4.06	-3589	5660	5580	5510	5430	5360	5575	5425	191	1650	500	3960	10	1	38023245	2152	3.75	0.53	12	0.12	1508.00	10639.00	9400	20230913	-39.79	5410	20240919	4.62	8920	-36.55	20240619	5410	4.62	20240919	9190	-38.41	20230925	5410	4.62	20240919	1.71	N	108230	500	191 억	1545130	N	N	6	N	N
39	20240924	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	40	2	0.73	117164920	21043	38.39	5490	5630	5490	7150	3850	5500	5567.88	4.06	-4838	5660	5580	5510	5430	5360	5575	5425	191	1650	500	3960	10	1	38023245	2106	3.67	0.52	12	0.06	1508.00	10639.00	9400	20230913	-41.06	5410	20240919	2.40	8920	-37.89	20240619	5410	2.40	20240919	9190	-39.72	20230925	5410	2.40	20240919	1.71	N	108230	500	191 억	1545130	N	N	6	N	N
40	20240924	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	90	2	1.64	57399340	10310	18.81	5490	5630	5490	7150	3850	5500	5567.35	4.06	-1771	5660	5580	5510	5430	5360	5575	5425	191	1650	500	3960	10	1	38023245	2125	3.71	0.53	12	0.03	1508.00	10639.00	9400	20230913	-40.53	5410	20240919	3.33	8920	-37.33	20240619	5410	3.33	20240919	9190	-39.17	20230925	5410	3.33	20240919	1.71	N	108230	500	191 억	1545130	N	N	6	N	N
41	20240924	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	30	2	0.55	4974210	903	1.65	5490	5580	5490	7150	3850	5500	5508.54	4.06	548	5660	5580	5510	5430	5360	5575	5425	191	1650	500	3960	10	1	38023245	2103	3.67	0.52	12	0.00	1508.00	10639.00	9400	20230913	-41.17	5410	20240919	2.22	8920	-38.00	20240619	5410	2.22	20240919	9190	-39.83	20230925	5410	2.22	20240919	1.71	N	108230	500	191 억	1545130	N	N	6	N	N
42	20240923	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	70	2	1.29	289815540	52395	91.32	5500	5590	5440	7050	3810	5430	5531.38	4.10	-12922	5683	5556	5493	5366	5303	5525	5335	191	1620	500	3900	10	1	38023245	2091	3.65	0.52	12	0.14	1508.00	10639.00	9400	20230913	-41.49	5410	20240919	1.66	8920	-38.34	20240619	5410	1.66	20240919	9190	-40.15	20230925	5410	1.66	20240919	1.74	N	108230	500	191 억	1558178	N	N	6	N	N
43	20240923	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	120	2	2.21	265950170	48067	83.77	5500	5590	5440	7050	3810	5430	5532.91	4.10	-11879	5683	5556	5493	5366	5303	5525	5335	191	1620	500	3900	10	1	38023245	2110	3.68	0.52	12	0.13	1508.00	10639.00	9400	20230913	-40.96	5410	20240919	2.59	8920	-37.78	20240619	5410	2.59	20240919	9190	-39.61	20230925	5410	2.59	20240919	1.74	N	108230	500	191 억	1558178	N	N	0	N	N
44	20240923	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	130	2	2.39	216919530	39209	68.34	5500	5590	5440	7050	3810	5430	5532.39	4.10	-9557	5683	5556	5493	5366	5303	5525	5335	191	1620	500	3900	10	1	38023245	2114	3.69	0.52	12	0.10	1508.00	10639.00	9400	20230913	-40.85	5410	20240919	2.77	8920	-37.67	20240619	5410	2.77	20240919	9190	-39.50	20230925	5410	2.77	20240919	1.74	N	108230	500	191 억	1558178	N	N	0	N	N
45	20240923	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	140	2	2.58	192031890	34729	60.53	5500	5590	5440	7050	3810	5430	5529.44	4.10	-8368	5683	5556	5493	5366	5303	5525	5335	191	1620	500	3900	10	1	38023245	2118	3.69	0.52	12	0.09	1508.00	10639.00	9400	20230913	-40.74	5410	20240919	2.96	8920	-37.56	20240619	5410	2.96	20240919	9190	-39.39	20230925	5410	2.96	20240919	1.74	N	108230	500	191 억	1558178	N	N	0	N	N
46	20240923	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	110	2	2.03	172020340	31121	54.24	5500	5590	5440	7050	3810	5430	5527.47	4.10	-7699	5683	5556	5493	5366	5303	5525	5335	191	1620	500	3900	10	1	38023245	2106	3.67	0.52	12	0.08	1508.00	10639.00	9400	20230913	-41.06	5410	20240919	2.40	8920	-37.89	20240619	5410	2.40	20240919	9190	-39.72	20230925	5410	2.40	20240919	1.74	N	108230	500	191 억	1558178	N	N	0	N	N
47	20240923	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	120	2	2.21	130079770	23569	41.08	5500	5590	5440	7050	3810	5430	5519.10	4.10	-6717	5683	5556	5493	5366	5303	5525	5335	191	1620	500	3900	10	1	38023245	2110	3.68	0.52	12	0.06	1508.00	10639.00	9400	20230913	-40.96	5410	20240919	2.59	8920	-37.78	20240619	5410	2.59	20240919	9190	-39.61	20230925	5410	2.59	20240919	1.74	N	108230	500	191 억	1558178	N	N	0	N	N
48	20240923	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	80	2	1.47	47199240	8615	15.01	5500	5530	5440	7050	3810	5430	5478.73	4.10	-3259	5683	5556	5493	5366	5303	5525	5335	191	1620	500	3900	10	1	38023245	2095	3.65	0.52	12	0.02	1508.00	10639.00	9400	20230913	-41.38	5410	20240919	1.85	8920	-38.23	20240619	5410	1.85	20240919	9190	-40.04	20230925	5410	1.85	20240919	1.74	N	108230	500	191 억	1558178	N	N	0	N	N
49	20240923	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	60	2	1.10	5731310	1046	1.82	5500	5530	5440	7050	3810	5430	5479.26	4.10	29	5683	5556	5493	5366	5303	5525	5335	191	1620	500	3900	10	1	38023245	2087	3.64	0.52	12	0.00	1508.00	10639.00	9400	20230913	-41.60	5410	20240919	1.48	8920	-38.45	20240619	5410	1.48	20240919	9190	-40.26	20230925	5410	1.48	20240919	1.74	N	108230	500	191 억	1558178	N	N	0	N	N
50	20240913	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	10	2	0.18	266468550	47481	47.96	5640	5690	5560	7220	3900	5560	5612.24	4.21	-13746	5693	5626	5553	5486	5413	5660	5520	191	1660	500	4000	10	1	38023245	2118	3.69	0.52	12	0.12	1508.00	10639.00	9400	20230913	-40.74	5450	20240910	2.20	8920	-37.56	20240619	5450	2.20	20240910	9400	-40.74	20230913	5450	2.20	20240910	1.71	N	108230	500	191 억	1598955	N	N	19	N	N
51	20240913	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	20	2	0.36	218519470	38865	39.25	5640	5690	5560	7220	3900	5560	5622.53	4.21	-12317	5693	5626	5553	5486	5413	5660	5520	191	1660	500	4000	10	1	38023245	2122	3.70	0.52	12	0.10	1508.00	10639.00	9400	20230913	-40.64	5450	20240910	2.39	8920	-37.44	20240619	5450	2.39	20240910	9400	-40.64	20230913	5450	2.39	20240910	1.71	N	108230	500	191 억	1598955	N	N	152	N	N
52	20240913	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	0	3	0.00	196665140	34952	35.30	5640	5690	5560	7220	3900	5560	5626.72	4.21	-11175	5693	5626	5553	5486	5413	5660	5520	191	1660	500	4000	10	1	38023245	2114	3.69	0.52	12	0.09	1508.00	10639.00	9400	20230913	-40.85	5450	20240910	2.02	8920	-37.67	20240619	5450	2.02	20240910	9400	-40.85	20230913	5450	2.02	20240910	1.71	N	108230	500	191 억	1598955	N	N	152	N	N
53	20240913	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	40	2	0.72	175656100	31188	31.50	5640	5690	5560	7220	3900	5560	5632.17	4.21	-11150	5693	5626	5553	5486	5413	5660	5520	191	1660	500	4000	10	1	38023245	2129	3.71	0.53	12	0.08	1508.00	10639.00	9400	20230913	-40.43	5450	20240910	2.75	8920	-37.22	20240619	5450	2.75	20240910	9400	-40.43	20230913	5450	2.75	20240910	1.71	N	108230	500	191 억	1598955	N	N	152	N	N
54	20240913	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	30	2	0.54	161064170	28581	28.87	5640	5690	5560	7220	3900	5560	5635.36	4.21	-10273	5693	5626	5553	5486	5413	5660	5520	191	1660	500	4000	10	1	38023245	2125	3.71	0.53	12	0.08	1508.00	10639.00	9400	20230913	-40.53	5450	20240910	2.57	8920	-37.33	20240619	5450	2.57	20240910	9400	-40.53	20230913	5450	2.57	20240910	1.71	N	108230	500	191 억	1598955	N	N	152	N	N
55	20240913	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	50	2	0.90	128888460	22823	23.05	5640	5690	5600	7220	3900	5560	5647.31	4.21	-6731	5693	5626	5553	5486	5413	5660	5520	191	1660	500	4000	10	1	38023245	2133	3.72	0.53	12	0.06	1508.00	10639.00	9400	20230913	-40.32	5450	20240910	2.94	8920	-37.11	20240619	5450	2.94	20240910	9400	-40.32	20230913	5450	2.94	20240910	1.71	N	108230	500	191 억	1598955	N	N	152	N	N
56	20240913	100731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	80	2	1.44	93351380	16517	16.68	5640	5690	5600	7220	3900	5560	5651.84	4.21	-4980	5693	5626	5553	5486	5413	5660	5520	191	1660	500	4000	10	1	38023245	2145	3.74	0.53	12	0.04	1508.00	10639.00	9400	20230913	-40.00	5450	20240910	3.49	8920	-36.77	20240619	5450	3.49	20240910	9400	-40.00	20230913	5450	3.49	20240910	1.71	N	108230	500	191 억	1598955	N	N	152	N	N
57	20240913	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	100	2	1.80	19220340	3410	3.44	5640	5660	5600	7220	3900	5560	5636.46	4.21	-329	5693	5626	5553	5486	5413	5660	5520	191	1660	500	4000	10	1	38023245	2152	3.75	0.53	12	0.01	1508.00	10639.00	9400	20230913	-39.79	5450	20240910	3.85	8920	-36.55	20240619	5450	3.85	20240910	9400	-39.79	20230913	5450	3.85	20240910	1.71	N	108230	500	191 억	1598955	N	N	152	N	N
58	20240912	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	70	2	1.28	546038490	98622	105.29	5490	5620	5480	7130	3850	5490	5536.68	4.14	23479	5783	5636	5543	5396	5303	5590	5350	191	1640	500	3950	10	1	38023245	2114	3.69	0.52	12	0.26	1508.00	10639.00	9400	20230913	-40.85	5450	20240910	2.02	8920	-37.67	20240619	5450	2.02	20240910	9400	-40.85	20230913	5450	2.02	20240910	1.71	N	108230	500	191 억	1575548	N	N	152	N	N
59	20240912	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	90	2	1.64	531605980	96029	102.52	5490	5620	5480	7130	3850	5490	5535.89	4.14	23513	5783	5636	5543	5396	5303	5590	5350	191	1640	500	3950	10	1	38023245	2122	3.70	0.52	12	0.25	1508.00	10639.00	9400	20230913	-40.64	5450	20240910	2.39	8920	-37.44	20240619	5450	2.39	20240910	9400	-40.64	20230913	5450	2.39	20240910	1.71	N	108230	500	191 억	1575548	N	N	221	N	N
60	20240912	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	60	2	1.09	416128540	75256	80.34	5490	5620	5480	7130	3850	5490	5529.51	4.14	12926	5783	5636	5543	5396	5303	5590	5350	191	1640	500	3950	10	1	38023245	2110	3.68	0.52	12	0.20	1508.00	10639.00	9400	20230913	-40.96	5450	20240910	1.83	8920	-37.78	20240619	5450	1.83	20240910	9400	-40.96	20230913	5450	1.83	20240910	1.71	N	108230	500	191 억	1575548	N	N	221	N	N
61	20240912	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	60	2	1.09	320828520	58018	61.94	5490	5620	5480	7130	3850	5490	5529.81	4.14	9861	5783	5636	5543	5396	5303	5590	5350	191	1640	500	3950	10	1	38023245	2110	3.68	0.52	12	0.15	1508.00	10639.00	9400	20230913	-40.96	5450	20240910	1.83	8920	-37.78	20240619	5450	1.83	20240910	9400	-40.96	20230913	5450	1.83	20240910	1.71	N	108230	500	191 억	1575548	N	N	221	N	N
62	20240912	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	50	2	0.91	288349010	52148	55.67	5490	5620	5480	7130	3850	5490	5529.44	4.14	10224	5783	5636	5543	5396	5303	5590	5350	191	1640	500	3950	10	1	38023245	2106	3.67	0.52	12	0.14	1508.00	10639.00	9400	20230913	-41.06	5450	20240910	1.65	8920	-37.89	20240619	5450	1.65	20240910	9400	-41.06	20230913	5450	1.65	20240910	1.71	N	108230	500	191 억	1575548	N	N	221	N	N
63	20240912	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	60	2	1.09	274337090	49618	52.97	5490	5620	5480	7130	3850	5490	5528.98	4.14	10448	5783	5636	5543	5396	5303	5590	5350	191	1640	500	3950	10	1	38023245	2110	3.68	0.52	12	0.13	1508.00	10639.00	9400	20230913	-40.96	5450	20240910	1.83	8920	-37.78	20240619	5450	1.83	20240910	9400	-40.96	20230913	5450	1.83	20240910	1.71	N	108230	500	191 억	1575548	N	N	221	N	N
64	20240912	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	30	2	0.55	218566240	39493	42.16	5490	5620	5480	7130	3850	5490	5534.30	4.14	10783	5783	5636	5543	5396	5303	5590	5350	191	1640	500	3950	10	1	38023245	2099	3.66	0.52	12	0.10	1508.00	10639.00	9400	20230913	-41.28	5450	20240910	1.28	8920	-38.12	20240619	5450	1.28	20240910	9400	-41.28	20230913	5450	1.28	20240910	1.71	N	108230	500	191 억	1575548	N	N	221	N	N
65	20240912	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	80	2	1.46	83470870	15166	16.19	5490	5570	5480	7130	3850	5490	5503.82	4.14	6890	5783	5636	5543	5396	5303	5590	5350	191	1640	500	3950	10	1	38023245	2118	3.69	0.52	12	0.04	1508.00	10639.00	9400	20230913	-40.74	5450	20240910	2.20	8920	-37.56	20240619	5450	2.20	20240910	9400	-40.74	20230913	5450	2.20	20240910	1.71	N	108230	500	191 억	1575548	N	N	221	N	N
66	20240911	160708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5490	-110	5	-1.96	516276760	93510	31.90	5630	5690	5450	7280	3920	5600	5521.12	4.18	-11057	6233	5916	5683	5366	5133	5800	5250	191	1680	500	4030	10	1	38023245	2087	3.64	0.52	12	0.25	1508.00	10639.00	9400	20230913	-41.60	5450	20240911	0.73	8920	-38.45	20240619	5450	0.73	20240911	9400	-41.60	20230913	5450	0.73	20240911	1.73	N	108230	500	191 억	1587567	N	N	221	N	N
67	20240911	150714	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5490	-110	5	-1.96	475074410	85996	29.34	5630	5690	5450	7280	3920	5600	5524.38	4.18	-9896	6233	5916	5683	5366	5133	5800	5250	191	1680	500	4030	10	1	38023245	2087	3.64	0.52	12	0.23	1508.00	10639.00	9400	20230913	-41.60	5450	20240911	0.73	8920	-38.45	20240619	5450	0.73	20240911	9400	-41.60	20230913	5450	0.73	20240911	1.73	N	108230	500	191 억	1587567	N	N	2	N	N
68	20240911	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	-100	5	-1.79	377348560	68191	23.26	5630	5690	5460	7280	3920	5600	5533.70	4.18	-7058	6233	5916	5683	5366	5133	5800	5250	191	1680	500	4030	10	1	38023245	2091	3.65	0.52	12	0.18	1508.00	10639.00	9400	20230913	-41.49	5450	20240910	0.92	8920	-38.34	20240619	5450	0.92	20240910	9400	-41.49	20230913	5450	0.92	20240910	1.73	N	108230	500	191 억	1587567	N	N	2	N	N
69	20240911	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	-90	5	-1.61	288810260	52037	17.75	5630	5690	5480	7280	3920	5600	5550.09	4.18	-6389	6233	5916	5683	5366	5133	5800	5250	191	1680	500	4030	10	1	38023245	2095	3.65	0.52	12	0.14	1508.00	10639.00	9400	20230913	-41.38	5450	20240910	1.10	8920	-38.23	20240619	5450	1.10	20240910	9400	-41.38	20230913	5450	1.10	20240910	1.73	N	108230	500	191 억	1587567	N	N	2	N	N
70	20240911	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	-80	5	-1.43	254979260	45895	15.66	5630	5690	5480	7280	3920	5600	5555.71	4.18	-5804	6233	5916	5683	5366	5133	5800	5250	191	1680	500	4030	10	1	38023245	2099	3.66	0.52	12	0.12	1508.00	10639.00	9400	20230913	-41.28	5450	20240910	1.28	8920	-38.12	20240619	5450	1.28	20240910	9400	-41.28	20230913	5450	1.28	20240910	1.73	N	108230	500	191 억	1587567	N	N	2	N	N
71	20240911	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	-100	5	-1.79	222500880	40003	13.65	5630	5690	5480	7280	3920	5600	5562.10	4.18	-5586	6233	5916	5683	5366	5133	5800	5250	191	1680	500	4030	10	1	38023245	2091	3.65	0.52	12	0.11	1508.00	10639.00	9400	20230913	-41.49	5450	20240910	0.92	8920	-38.34	20240619	5450	0.92	20240910	9400	-41.49	20230913	5450	0.92	20240910	1.73	N	108230	500	191 억	1587567	N	N	2	N	N
72	20240911	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	-80	5	-1.43	152542940	27310	9.32	5630	5690	5490	7280	3920	5600	5585.61	4.18	313	6233	5916	5683	5366	5133	5800	5250	191	1680	500	4030	10	1	38023245	2099	3.66	0.52	12	0.07	1508.00	10639.00	9400	20230913	-41.28	5450	20240910	1.28	8920	-38.12	20240619	5450	1.28	20240910	9400	-41.28	20230913	5450	1.28	20240910	1.73	N	108230	500	191 억	1587567	N	N	2	N	N
73	20240911	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	40	2	0.71	21555690	3821	1.30	5630	5690	5630	7280	3920	5600	5641.37	4.18	-398	6233	5916	5683	5366	5133	5800	5250	191	1680	500	4030	10	1	38023245	2145	3.74	0.53	12	0.01	1508.00	10639.00	9400	20230913	-40.00	5450	20240910	3.49	8920	-36.77	20240619	5450	3.49	20240910	9400	-40.00	20230913	5450	3.49	20240910	1.73	N	108230	500	191 억	1587567	N	N	2	N	N
74	20240910	160710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5600	-400	5	-6.67	1664544050	292655	664.67	5940	6000	5450	7800	4200	6000	5687.50	4.30	-46100	6160	6080	5950	5870	5740	6120	5910	191	1800	500	4320	10	1	38023245	2129	3.71	0.53	12	0.77	1508.00	10639.00	9400	20230913	-40.43	5450	20240910	2.75	8920	-37.22	20240619	5450	2.75	20240910	9400	-40.43	20230913	5450	2.75	20240910	1.73	N	108230	500	191 억	1633589	N	N	2	N	N
75	20240910	150715	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5480	-520	5	-8.67	1471293640	257805	585.52	5940	6000	5450	7800	4200	6000	5706.55	4.30	-40230	6160	6080	5950	5870	5740	6120	5910	191	1800	500	4320	10	1	38023245	2084	3.63	0.52	12	0.68	1508.00	10639.00	9400	20230913	-41.70	5450	20240910	0.55	8920	-38.57	20240619	5450	0.55	20240910	9400	-41.70	20230913	5450	0.55	20240910	1.73	N	108230	500	191 억	1633589	N	N	0	N	N
76	20240910	140711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5650	-350	5	-5.83	1039160830	180104	409.05	5940	6000	5550	7800	4200	6000	5769.27	4.30	-31340	6160	6080	5950	5870	5740	6120	5910	191	1800	500	4320	10	1	38023245	2148	3.75	0.53	12	0.47	1508.00	10639.00	9400	20230913	-39.89	5550	20240910	1.80	8920	-36.66	20240619	5550	1.80	20240910	9400	-39.89	20230913	5550	1.80	20240910	1.73	N	108230	500	191 억	1633589	N	N	0	N	N
77	20240910	130708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5710	-290	5	-4.83	855117290	147634	335.30	5940	6000	5550	7800	4200	6000	5791.58	4.30	-25886	6160	6080	5950	5870	5740	6120	5910	191	1800	500	4320	10	1	38023245	2171	3.79	0.54	12	0.39	1508.00	10639.00	9400	20230913	-39.26	5550	20240910	2.88	8920	-35.99	20240619	5550	2.88	20240910	9400	-39.26	20230913	5550	2.88	20240910	1.73	N	108230	500	191 억	1633589	N	N	0	N	N
78	20240910	120709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5740	-260	5	-4.33	828363050	142961	324.69	5940	6000	5550	7800	4200	6000	5793.76	4.30	-22856	6160	6080	5950	5870	5740	6120	5910	191	1800	500	4320	10	1	38023245	2183	3.81	0.54	12	0.38	1508.00	10639.00	9400	20230913	-38.94	5550	20240910	3.42	8920	-35.65	20240619	5550	3.42	20240910	9400	-38.94	20230913	5550	3.42	20240910	1.73	N	108230	500	191 억	1633589	N	N	0	N	N
79	20240910	110708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5700	-300	5	-5.00	783051810	135069	306.77	5940	6000	5550	7800	4200	6000	5796.82	4.30	-18174	6160	6080	5950	5870	5740	6120	5910	191	1800	500	4320	10	1	38023245	2167	3.78	0.54	12	0.36	1508.00	10639.00	9400	20230913	-39.36	5550	20240910	2.70	8920	-36.10	20240619	5550	2.70	20240910	9400	-39.36	20230913	5550	2.70	20240910	1.73	N	108230	500	191 억	1633589	N	N	0	N	N
80	20240910	100712	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5720	-280	5	-4.67	662167640	113932	258.76	5940	6000	5550	7800	4200	6000	5811.30	4.30	-11389	6160	6080	5950	5870	5740	6120	5910	191	1800	500	4320	10	1	38023245	2175	3.79	0.54	12	0.30	1508.00	10639.00	9400	20230913	-39.15	5550	20240910	3.06	8920	-35.87	20240619	5550	3.06	20240910	9400	-39.15	20230913	5550	3.06	20240910	1.73	N	108230	500	191 억	1633589	N	N	0	N	N
81	20240910	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	-60	5	-1.00	72444170	12120	27.53	5940	6000	5930	7800	4200	6000	5976.47	4.30	4246	6160	6080	5950	5870	5740	6120	5910	191	1800	500	4320	10	1	38023245	2259	3.94	0.56	12	0.03	1508.00	10639.00	9400	20230913	-36.81	5820	20240909	2.06	8920	-33.41	20240619	5820	2.06	20240909	9400	-36.81	20230913	5820	2.06	20240909	1.73	N	108230	500	191 억	1633589	N	N	0	N	N
82	20240909	160655	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	40	2	0.67	261000880	43939	105.89	5880	6030	5820	7740	4180	5960	5939.94	4.29	1419	6200	6080	5980	5860	5760	6030	5810	191	1780	500	4290	10	1	38023245	2281	3.98	0.56	12	0.12	1508.00	10639.00	9400	20230913	-36.17	5820	20240909	3.09	8920	-32.74	20240619	5820	3.09	20240909	9400	-36.17	20230913	5820	3.09	20240909	1.75	N	108230	500	191 억	1632252	N	N	42	N	N
83	20240909	150701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6020	60	2	1.01	243979050	41102	99.06	5880	6030	5820	7740	4180	5960	5935.94	4.29	1224	6200	6080	5980	5860	5760	6030	5810	191	1780	500	4290	10	1	38023245	2289	3.99	0.57	12	0.11	1508.00	10639.00	9400	20230913	-35.96	5820	20240909	3.44	8920	-32.51	20240619	5820	3.44	20240909	9400	-35.96	20230913	5820	3.44	20240909	1.75	N	108230	500	191 억	1632252	N	N	42	N	N
84	20240909	140705	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6020	60	2	1.01	210350100	35506	85.57	5880	6020	5820	7740	4180	5960	5924.35	4.29	-1219	6200	6080	5980	5860	5760	6030	5810	191	1780	500	4290	10	1	38023245	2289	3.99	0.57	12	0.09	1508.00	10639.00	9400	20230913	-35.96	5820	20240909	3.44	8920	-32.51	20240619	5820	3.44	20240909	9400	-35.96	20230913	5820	3.44	20240909	1.75	N	108230	500	191 억	1632252	N	N	42	N	N
85	20240909	130701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5980	20	2	0.34	189675670	32058	77.26	5880	6000	5820	7740	4180	5960	5916.64	4.29	-3579	6200	6080	5980	5860	5760	6030	5810	191	1780	500	4290	10	1	38023245	2274	3.97	0.56	12	0.08	1508.00	10639.00	9400	20230913	-36.38	5820	20240909	2.75	8920	-32.96	20240619	5820	2.75	20240909	9400	-36.38	20230913	5820	2.75	20240909	1.75	N	108230	500	191 억	1632252	N	N	42	N	N
86	20240909	120658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5960	0	3	0.00	181518960	30692	73.97	5880	6000	5820	7740	4180	5960	5914.21	4.29	-3830	6200	6080	5980	5860	5760	6030	5810	191	1780	500	4290	10	1	38023245	2266	3.95	0.56	12	0.08	1508.00	10639.00	9400	20230913	-36.60	5820	20240909	2.41	8920	-33.18	20240619	5820	2.41	20240909	9400	-36.60	20230913	5820	2.41	20240909	1.75	N	108230	500	191 억	1632252	N	N	42	N	N
87	20240909	110659	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5910	-50	5	-0.84	165749590	28046	67.59	5880	6000	5820	7740	4180	5960	5909.92	4.29	-5338	6200	6080	5980	5860	5760	6030	5810	191	1780	500	4290	10	1	38023245	2247	3.92	0.56	12	0.07	1508.00	10639.00	9400	20230913	-37.13	5820	20240909	1.55	8920	-33.74	20240619	5820	1.55	20240909	9400	-37.13	20230913	5820	1.55	20240909	1.75	N	108230	500	191 억	1632252	N	N	42	N	N
88	20240909	100703	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5960	0	3	0.00	141043980	23876	57.54	5880	6000	5820	7740	4180	5960	5907.35	4.29	-4581	6200	6080	5980	5860	5760	6030	5810	191	1780	500	4290	10	1	38023245	2266	3.95	0.56	12	0.06	1508.00	10639.00	9400	20230913	-36.60	5820	20240909	2.41	8920	-33.18	20240619	5820	2.41	20240909	9400	-36.60	20230913	5820	2.41	20240909	1.75	N	108230	500	191 억	1632252	N	N	42	N	N
89	20240909	090657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5850	-110	5	-1.85	22751250	3872	9.33	5880	5930	5840	7740	4180	5960	5875.84	4.29	-279	6200	6080	5980	5860	5760	6030	5810	191	1780	500	4290	10	1	38023245	2224	3.88	0.55	12	0.01	1508.00	10639.00	9400	20230913	-37.77	5840	20240909	0.17	8920	-34.42	20240619	5840	0.17	20240909	9400	-37.77	20230913	5840	0.17	20240909	1.75	N	108230	500	191 억	1632252	N	N	42	N	N
90	20240906	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	-10	5	-0.17	245250600	41483	66.21	6080	6100	5880	7760	4180	5970	5912.07	4.34	-16461	6303	6136	6033	5866	5763	6085	5815	191	1790	500	4290	10	1	38023245	2266	3.95	0.56	12	0.11	1508.00	10639.00	9400	20230913	-36.60	5840	20240806	2.05	8920	-33.18	20240619	5840	2.05	20240806	9400	-36.60	20230913	5840	2.05	20240806	1.73	N	108230	500	191 억	1648713	N	N	42	N	N
91	20240906	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5930	-40	5	-0.67	234793600	39721	63.40	6080	6100	5880	7760	4180	5970	5911.07	4.34	-16099	6303	6136	6033	5866	5763	6085	5815	191	1790	500	4290	10	1	38023245	2255	3.93	0.56	12	0.10	1508.00	10639.00	9400	20230913	-36.91	5840	20240806	1.54	8920	-33.52	20240619	5840	1.54	20240806	9400	-36.91	20230913	5840	1.54	20240806	1.73	N	108230	500	191 억	1648713	N	N	7	N	N
92	20240906	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	-50	5	-0.84	217574810	36813	58.76	6080	6100	5880	7760	4180	5970	5910.27	4.34	-15420	6303	6136	6033	5866	5763	6085	5815	191	1790	500	4290	10	1	38023245	2251	3.93	0.56	12	0.10	1508.00	10639.00	9400	20230913	-37.02	5840	20240806	1.37	8920	-33.63	20240619	5840	1.37	20240806	9400	-37.02	20230913	5840	1.37	20240806	1.73	N	108230	500	191 억	1648713	N	N	7	N	N
93	20240906	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	-70	5	-1.17	204608550	34621	55.26	6080	6100	5880	7760	4180	5970	5909.95	4.34	-14471	6303	6136	6033	5866	5763	6085	5815	191	1790	500	4290	10	1	38023245	2243	3.91	0.55	12	0.09	1508.00	10639.00	9400	20230913	-37.23	5840	20240806	1.03	8920	-33.86	20240619	5840	1.03	20240806	9400	-37.23	20230913	5840	1.03	20240806	1.73	N	108230	500	191 억	1648713	N	N	7	N	N
94	20240906	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	-50	5	-0.84	170479920	28841	46.03	6080	6100	5880	7760	4180	5970	5911.03	4.34	-14314	6303	6136	6033	5866	5763	6085	5815	191	1790	500	4290	10	1	38023245	2251	3.93	0.56	12	0.08	1508.00	10639.00	9400	20230913	-37.02	5840	20240806	1.37	8920	-33.63	20240619	5840	1.37	20240806	9400	-37.02	20230913	5840	1.37	20240806	1.73	N	108230	500	191 억	1648713	N	N	7	N	N
95	20240906	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	-50	5	-0.84	152891650	25865	41.28	6080	6100	5880	7760	4180	5970	5911.14	4.34	-13240	6303	6136	6033	5866	5763	6085	5815	191	1790	500	4290	10	1	38023245	2251	3.93	0.56	12	0.07	1508.00	10639.00	9400	20230913	-37.02	5840	20240806	1.37	8920	-33.63	20240619	5840	1.37	20240806	9400	-37.02	20230913	5840	1.37	20240806	1.73	N	108230	500	191 억	1648713	N	N	7	N	N
96	20240906	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	-80	5	-1.34	88867230	15015	23.96	6080	6100	5890	7760	4180	5970	5918.56	4.34	-10378	6303	6136	6033	5866	5763	6085	5815	191	1790	500	4290	10	1	38023245	2240	3.91	0.55	12	0.04	1508.00	10639.00	9400	20230913	-37.34	5840	20240806	0.86	8920	-33.97	20240619	5840	0.86	20240806	9400	-37.34	20230913	5840	0.86	20240806	1.73	N	108230	500	191 억	1648713	N	N	7	N	N
97	20240906	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	30	2	0.50	4923470	815	1.30	6080	6100	6000	7760	4180	5970	6041.07	4.34	-497	6303	6136	6033	5866	5763	6085	5815	191	1790	500	4290	10	1	38023245	2281	3.98	0.56	12	0.00	1508.00	10639.00	9400	20230913	-36.17	5840	20240806	2.74	8920	-32.74	20240619	5840	2.74	20240806	9400	-36.17	20230913	5840	2.74	20240806	1.73	N	108230	500	191 억	1648713	N	N	7	N	N
98	20240905	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	-70	5	-1.16	373150370	62092	69.17	6120	6200	5930	7850	4230	6040	6009.72	4.39	-21962	6220	6130	6060	5970	5900	6095	5935	191	1810	500	4340	10	1	38023245	2270	3.96	0.56	12	0.16	1508.00	10639.00	9400	20230913	-36.49	5840	20240806	2.23	8920	-33.07	20240619	5840	2.23	20240806	9400	-36.49	20230913	5840	2.23	20240806	1.71	N	108230	500	191 억	1670675	N	N	7	N	N
99	20240905	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-40	5	-0.66	333669740	55491	61.82	6120	6200	5930	7850	4230	6040	6013.04	4.39	-21398	6220	6130	6060	5970	5900	6095	5935	191	1810	500	4340	10	1	38023245	2281	3.98	0.56	12	0.15	1508.00	10639.00	9400	20230913	-36.17	5840	20240806	2.74	8920	-32.74	20240619	5840	2.74	20240806	9400	-36.17	20230913	5840	2.74	20240806	1.71	N	108230	500	191 억	1670675	N	N	4	N	N
100	20240905	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	-80	5	-1.32	316747490	52665	58.67	6120	6200	5930	7850	4230	6040	6014.38	4.39	-21165	6220	6130	6060	5970	5900	6095	5935	191	1810	500	4340	10	1	38023245	2266	3.95	0.56	12	0.14	1508.00	10639.00	9400	20230913	-36.60	5840	20240806	2.05	8920	-33.18	20240619	5840	2.05	20240806	9400	-36.60	20230913	5840	2.05	20240806	1.71	N	108230	500	191 억	1670675	N	N	4	N	N
101	20240905	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	-100	5	-1.66	279007050	46317	51.60	6120	6200	5940	7850	4230	6040	6023.86	4.39	-19660	6220	6130	6060	5970	5900	6095	5935	191	1810	500	4340	10	1	38023245	2259	3.94	0.56	12	0.12	1508.00	10639.00	9400	20230913	-36.81	5840	20240806	1.71	8920	-33.41	20240619	5840	1.71	20240806	9400	-36.81	20230913	5840	1.71	20240806	1.71	N	108230	500	191 억	1670675	N	N	4	N	N
102	20240905	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-50	5	-0.83	141458070	23347	26.01	6120	6200	5980	7850	4230	6040	6058.94	4.39	-10764	6220	6130	6060	5970	5900	6095	5935	191	1810	500	4340	10	1	38023245	2278	3.97	0.56	12	0.06	1508.00	10639.00	9400	20230913	-36.28	5840	20240806	2.57	8920	-32.85	20240619	5840	2.57	20240806	9400	-36.28	20230913	5840	2.57	20240806	1.71	N	108230	500	191 억	1670675	N	N	4	N	N
103	20240905	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	-30	5	-0.50	89164100	14637	16.31	6120	6200	6010	7850	4230	6040	6091.69	4.39	-8566	6220	6130	6060	5970	5900	6095	5935	191	1810	500	4340	10	1	38023245	2285	3.99	0.56	12	0.04	1508.00	10639.00	9400	20230913	-36.06	5840	20240806	2.91	8920	-32.62	20240619	5840	2.91	20240806	9400	-36.06	20230913	5840	2.91	20240806	1.71	N	108230	500	191 억	1670675	N	N	4	N	N
104	20240905	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6120	80	2	1.32	33902980	5531	6.16	6120	6200	6110	7850	4230	6040	6129.63	4.39	-1515	6220	6130	6060	5970	5900	6095	5935	191	1810	500	4340	10	1	38023245	2327	4.06	0.58	12	0.01	1508.00	10639.00	9400	20230913	-34.89	5840	20240806	4.79	8920	-31.39	20240619	5840	4.79	20240806	9400	-34.89	20230913	5840	4.79	20240806	1.71	N	108230	500	191 억	1670675	N	N	4	N	N
105	20240905	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	70	2	1.16	1321560	216	0.24	6120	6120	6110	7850	4230	6040	6118.33	4.39	36	6220	6130	6060	5970	5900	6095	5935	191	1810	500	4340	10	1	38023245	2323	4.05	0.57	12	0.00	1508.00	10639.00	9400	20230913	-35.00	5840	20240806	4.62	8920	-31.50	20240619	5840	4.62	20240806	9400	-35.00	20230913	5840	4.62	20240806	1.71	N	108230	500	191 억	1670675	N	N	4	N	N
106	20240904	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-190	5	-3.05	544236320	89766	156.13	6120	6150	5990	8090	4370	6230	6062.81	4.49	-34832	6450	6340	6280	6170	6110	6310	6140	191	1860	500	4480	10	1	38023245	2297	4.01	0.57	12	0.24	1508.00	10639.00	9400	20230913	-35.74	5840	20240806	3.42	8920	-32.29	20240619	5840	3.42	20240806	9400	-35.74	20230913	5840	3.42	20240806	1.71	N	108230	500	191 억	1705508	N	N	4	N	N
107	20240904	150647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-190	5	-3.05	528641060	87180	151.63	6120	6150	5990	8090	4370	6230	6063.75	4.49	-33243	6450	6340	6280	6170	6110	6310	6140	191	1860	500	4480	10	1	38023245	2297	4.01	0.57	12	0.23	1508.00	10639.00	9400	20230913	-35.74	5840	20240806	3.42	8920	-32.29	20240619	5840	3.42	20240806	9400	-35.74	20230913	5840	3.42	20240806	1.71	N	108230	500	191 억	1705508	N	N	1	N	N
108	20240904	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-210	5	-3.37	434155750	71452	124.28	6120	6150	5990	8090	4370	6230	6076.14	4.49	-30224	6450	6340	6280	6170	6110	6310	6140	191	1860	500	4480	10	1	38023245	2289	3.99	0.57	12	0.19	1508.00	10639.00	9400	20230913	-35.96	5840	20240806	3.08	8920	-32.51	20240619	5840	3.08	20240806	9400	-35.96	20230913	5840	3.08	20240806	1.71	N	108230	500	191 억	1705508	N	N	1	N	N
109	20240904	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-200	5	-3.21	391745940	64414	112.04	6120	6150	5990	8090	4370	6230	6081.64	4.49	-27062	6450	6340	6280	6170	6110	6310	6140	191	1860	500	4480	10	1	38023245	2293	4.00	0.57	12	0.17	1508.00	10639.00	9400	20230913	-35.85	5840	20240806	3.25	8920	-32.40	20240619	5840	3.25	20240806	9400	-35.85	20230913	5840	3.25	20240806	1.71	N	108230	500	191 억	1705508	N	N	1	N	N
110	20240904	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6120	-110	5	-1.77	251245590	41166	71.60	6120	6150	6060	8090	4370	6230	6103.17	4.49	-23246	6450	6340	6280	6170	6110	6310	6140	191	1860	500	4480	10	1	38023245	2327	4.06	0.58	12	0.11	1508.00	10639.00	9400	20230913	-34.89	5840	20240806	4.79	8920	-31.39	20240619	5840	4.79	20240806	9400	-34.89	20230913	5840	4.79	20240806	1.71	N	108230	500	191 억	1705508	N	N	1	N	N
111	20240904	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6120	-110	5	-1.77	200977410	32942	57.30	6120	6150	6060	8090	4370	6230	6100.87	4.49	-19729	6450	6340	6280	6170	6110	6310	6140	191	1860	500	4480	10	1	38023245	2327	4.06	0.58	12	0.09	1508.00	10639.00	9400	20230913	-34.89	5840	20240806	4.79	8920	-31.39	20240619	5840	4.79	20240806	9400	-34.89	20230913	5840	4.79	20240806	1.71	N	108230	500	191 억	1705508	N	N	1	N	N
112	20240904	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	-160	5	-2.57	135651740	22225	38.66	6120	6150	6070	8090	4370	6230	6103.45	4.49	-15124	6450	6340	6280	6170	6110	6310	6140	191	1860	500	4480	10	1	38023245	2308	4.03	0.57	12	0.06	1508.00	10639.00	9400	20230913	-35.43	5840	20240806	3.94	8920	-31.95	20240619	5840	3.94	20240806	9400	-35.43	20230913	5840	3.94	20240806	1.71	N	108230	500	191 억	1705508	N	N	1	N	N
113	20240904	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	-100	5	-1.61	8036050	1313	2.28	6120	6150	6100	8090	4370	6230	6118.68	4.49	-923	6450	6340	6280	6170	6110	6310	6140	191	1860	500	4480	10	1	38023245	2331	4.06	0.58	12	0.00	1508.00	10639.00	9400	20230913	-34.79	5840	20240806	4.97	8920	-31.28	20240619	5840	4.97	20240806	9400	-34.79	20230913	5840	4.97	20240806	1.71	N	108230	500	191 억	1705508	N	N	1	N	N
114	20240903	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	20	2	0.32	356755920	56648	133.95	6310	6390	6220	8070	4350	6210	6298.01	4.50	-6097	6383	6296	6243	6156	6103	6270	6130	191	1860	500	4470	10	1	38023245	2369	4.13	0.59	12	0.15	1508.00	10639.00	9430	20230828	-33.93	5840	20240806	6.68	8920	-30.16	20240619	5840	6.68	20240806	9400	-33.72	20230913	5840	6.68	20240806	1.71	N	108230	500	191 억	1711492	N	N	1	N	N
115	20240903	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	20	2	0.32	337663740	53584	126.71	6310	6390	6220	8070	4350	6210	6301.58	4.50	-5437	6383	6296	6243	6156	6103	6270	6130	191	1860	500	4470	10	1	38023245	2369	4.13	0.59	12	0.14	1508.00	10639.00	9430	20230828	-33.93	5840	20240806	6.68	8920	-30.16	20240619	5840	6.68	20240806	9400	-33.72	20230913	5840	6.68	20240806	1.71	N	108230	500	191 억	1711492	N	N	115	N	N
116	20240903	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	50	2	0.81	251359020	39767	94.04	6310	6390	6250	8070	4350	6210	6320.79	4.50	-680	6383	6296	6243	6156	6103	6270	6130	191	1860	500	4470	10	1	38023245	2380	4.15	0.59	12	0.10	1508.00	10639.00	9430	20230828	-33.62	5840	20240806	7.19	8920	-29.82	20240619	5840	7.19	20240806	9400	-33.40	20230913	5840	7.19	20240806	1.71	N	108230	500	191 억	1711492	N	N	115	N	N
117	20240903	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	60	2	0.97	210113470	33191	78.49	6310	6390	6250	8070	4350	6210	6330.44	4.50	-287	6383	6296	6243	6156	6103	6270	6130	191	1860	500	4470	10	1	38023245	2384	4.16	0.59	12	0.09	1508.00	10639.00	9430	20230828	-33.51	5840	20240806	7.36	8920	-29.71	20240619	5840	7.36	20240806	9400	-33.30	20230913	5840	7.36	20240806	1.71	N	108230	500	191 억	1711492	N	N	115	N	N
118	20240903	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6310	100	2	1.61	198771740	31387	74.22	6310	6390	6250	8070	4350	6210	6332.93	4.50	110	6383	6296	6243	6156	6103	6270	6130	191	1860	500	4470	10	1	38023245	2399	4.18	0.59	12	0.08	1508.00	10639.00	9430	20230828	-33.09	5840	20240806	8.05	8920	-29.26	20240619	5840	8.05	20240806	9400	-32.87	20230913	5840	8.05	20240806	1.71	N	108230	500	191 억	1711492	N	N	115	N	N
119	20240903	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	140	2	2.25	144301920	22787	53.88	6310	6390	6250	8070	4350	6210	6332.64	4.50	135	6383	6296	6243	6156	6103	6270	6130	191	1860	500	4470	10	1	38023245	2414	4.21	0.60	12	0.06	1508.00	10639.00	9430	20230828	-32.66	5840	20240806	8.73	8920	-28.81	20240619	5840	8.73	20240806	9400	-32.45	20230913	5840	8.73	20240806	1.71	N	108230	500	191 억	1711492	N	N	115	N	N
120	20240903	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	120	2	1.93	81214580	12844	30.37	6310	6390	6250	8070	4350	6210	6323.15	4.50	2417	6383	6296	6243	6156	6103	6270	6130	191	1860	500	4470	10	1	38023245	2407	4.20	0.59	12	0.03	1508.00	10639.00	9430	20230828	-32.87	5840	20240806	8.39	8920	-29.04	20240619	5840	8.39	20240806	9400	-32.66	20230913	5840	8.39	20240806	1.71	N	108230	500	191 억	1711492	N	N	115	N	N
121	20240903	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	50	2	0.81	4017670	639	1.51	6310	6310	6260	8070	4350	6210	6287.43	4.50	-84	6383	6296	6243	6156	6103	6270	6130	191	1860	500	4470	10	1	38023245	2380	4.15	0.59	12	0.00	1508.00	10639.00	9430	20230828	-33.62	5840	20240806	7.19	8920	-29.82	20240619	5840	7.19	20240806	9400	-33.40	20230913	5840	7.19	20240806	1.71	N	108230	500	191 억	1711492	N	N	115	N	N
122	20240902	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-40	5	-0.64	261251770	41950	94.30	6300	6330	6190	8120	4380	6250	6227.71	4.53	-9805	6396	6322	6236	6162	6076	6360	6200	191	1870	500	4500	10	1	38023245	2361	4.12	0.58	12	0.11	1508.00	10639.00	9430	20230828	-34.15	5840	20240806	6.34	8920	-30.38	20240619	5840	6.34	20240806	9400	-33.94	20230913	5840	6.34	20240806	1.71	N	108230	500	191 억	1721338	N	N	115	N	N
123	20240902	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-30	5	-0.48	254111650	40800	91.72	6300	6330	6190	8120	4380	6250	6228.22	4.53	-9916	6396	6322	6236	6162	6076	6360	6200	191	1870	500	4500	10	1	38023245	2365	4.12	0.58	12	0.11	1508.00	10639.00	9430	20230828	-34.04	5840	20240806	6.51	8920	-30.27	20240619	5840	6.51	20240806	9400	-33.83	20230913	5840	6.51	20240806	1.71	N	108230	500	191 억	1721338	N	N	1	N	N
124	20240902	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-30	5	-0.48	201122240	32263	72.53	6300	6330	6200	8120	4380	6250	6233.83	4.53	-11244	6396	6322	6236	6162	6076	6360	6200	191	1870	500	4500	10	1	38023245	2365	4.12	0.58	12	0.08	1508.00	10639.00	9430	20230828	-34.04	5840	20240806	6.51	8920	-30.27	20240619	5840	6.51	20240806	9400	-33.83	20230913	5840	6.51	20240806	1.71	N	108230	500	191 억	1721338	N	N	1	N	N
125	20240902	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	-20	5	-0.32	164805930	26415	59.38	6300	6330	6210	8120	4380	6250	6239.10	4.53	-10556	6396	6322	6236	6162	6076	6360	6200	191	1870	500	4500	10	1	38023245	2369	4.13	0.59	12	0.07	1508.00	10639.00	9430	20230828	-33.93	5840	20240806	6.68	8920	-30.16	20240619	5840	6.68	20240806	9400	-33.72	20230913	5840	6.68	20240806	1.71	N	108230	500	191 억	1721338	N	N	1	N	N
126	20240902	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	-20	5	-0.32	135195000	21660	48.69	6300	6330	6210	8120	4380	6250	6241.69	4.53	-9925	6396	6322	6236	6162	6076	6360	6200	191	1870	500	4500	10	1	38023245	2369	4.13	0.59	12	0.06	1508.00	10639.00	9430	20230828	-33.93	5840	20240806	6.68	8920	-30.16	20240619	5840	6.68	20240806	9400	-33.72	20230913	5840	6.68	20240806	1.71	N	108230	500	191 억	1721338	N	N	1	N	N
127	20240902	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	-20	5	-0.32	122385000	19600	44.06	6300	6330	6220	8120	4380	6250	6244.13	4.53	-10000	6396	6322	6236	6162	6076	6360	6200	191	1870	500	4500	10	1	38023245	2369	4.13	0.59	12	0.05	1508.00	10639.00	9430	20230828	-33.93	5840	20240806	6.68	8920	-30.16	20240619	5840	6.68	20240806	9400	-33.72	20230913	5840	6.68	20240806	1.71	N	108230	500	191 억	1721338	N	N	1	N	N
128	20240902	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	20	2	0.32	65584530	10496	23.59	6300	6330	6220	8120	4380	6250	6248.53	4.53	-4359	6396	6322	6236	6162	6076	6360	6200	191	1870	500	4500	10	1	38023245	2384	4.16	0.59	12	0.03	1508.00	10639.00	9430	20230828	-33.51	5840	20240806	7.36	8920	-29.71	20240619	5840	7.36	20240806	9400	-33.30	20230913	5840	7.36	20240806	1.71	N	108230	500	191 억	1721338	N	N	1	N	N
129	20240902	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-30	5	-0.48	6938690	1109	2.49	6300	6300	6220	8120	4380	6250	6256.75	4.53	-517	6396	6322	6236	6162	6076	6360	6200	191	1870	500	4500	10	1	38023245	2365	4.12	0.58	12	0.00	1508.00	10639.00	9430	20230828	-34.04	5840	20240806	6.51	8920	-30.27	20240619	5840	6.51	20240806	9400	-33.83	20230913	5840	6.51	20240806	1.71	N	108230	500	191 억	1721338	N	N	1	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History