KissMeData/088130/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	investmentCareful	shortOverheated
2	20240930	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8820	-320	5	-3.50	1623892570	181679	81.06	9100	9180	8800	11880	6400	9140	8935.47	1.40	19081	9520	9330	9220	9030	8920	9275	8975	56	2740	500	5840	10	1	10662938	940	-14.39	0.55	12	1.70	-613.00	15931.00	11400	20240924	-22.63	5130	20231101	71.93	11400	-22.63	20240924	6050	45.79	20240116	11400	-22.63	20240924	5130	71.93	20231101	3.61	N	088130	500	55 억	149162	N	N	N	N
3	20240930	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	-280	5	-3.06	1466831060	163872	73.11	9100	9180	8810	11880	6400	9140	8946.99	1.40	11543	9520	9330	9220	9030	8920	9275	8975	56	2740	500	5840	10	1	10662938	945	-14.45	0.56	12	1.54	-613.00	15931.00	11400	20240924	-22.28	5130	20231101	72.71	11400	-22.28	20240924	6050	46.45	20240116	11400	-22.28	20240924	5130	72.71	20231101	3.61	N	088130	500	55 억	149162	N	N	N	N
4	20240930	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	-270	5	-2.95	1270703990	141709	63.23	9100	9180	8840	11880	6400	9140	8962.65	1.40	7603	9520	9330	9220	9030	8920	9275	8975	56	2740	500	5840	10	1	10662938	946	-14.47	0.56	12	1.33	-613.00	15931.00	11400	20240924	-22.19	5130	20231101	72.90	11400	-22.19	20240924	6050	46.61	20240116	11400	-22.19	20240924	5130	72.90	20231101	3.61	N	088130	500	55 억	149162	N	N	N	N
5	20240930	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8990	-150	5	-1.64	1043336910	116128	51.81	9100	9180	8840	11880	6400	9140	8979.57	1.40	7418	9520	9330	9220	9030	8920	9275	8975	56	2740	500	5840	10	1	10662938	959	-14.67	0.56	12	1.09	-613.00	15931.00	11400	20240924	-21.14	5130	20231101	75.24	11400	-21.14	20240924	6050	48.60	20240116	11400	-21.14	20240924	5130	75.24	20231101	3.61	N	088130	500	55 억	149162	N	N	N	N
6	20240930	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	-200	5	-2.19	993086510	110525	49.31	9100	9180	8840	11880	6400	9140	8980.15	1.40	5528	9520	9330	9220	9030	8920	9275	8975	56	2740	500	5840	10	1	10662938	953	-14.58	0.56	12	1.04	-613.00	15931.00	11400	20240924	-21.58	5130	20231101	74.27	11400	-21.58	20240924	6050	47.77	20240116	11400	-21.58	20240924	5130	74.27	20231101	3.61	N	088130	500	55 억	149162	N	N	N	N
7	20240930	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	-270	5	-2.95	902306720	100333	44.76	9100	9180	8840	11880	6400	9140	8987.85	1.40	1600	9520	9330	9220	9030	8920	9275	8975	56	2740	500	5840	10	1	10662938	946	-14.47	0.56	12	0.94	-613.00	15931.00	11400	20240924	-22.19	5130	20231101	72.90	11400	-22.19	20240924	6050	46.61	20240116	11400	-22.19	20240924	5130	72.90	20231101	3.61	N	088130	500	55 억	149162	N	N	N	N
8	20240930	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9060	-80	5	-0.88	565623880	62746	27.99	9100	9180	8900	11880	6400	9140	9007.15	1.40	3302	9520	9330	9220	9030	8920	9275	8975	56	2740	500	5840	10	1	10662938	966	-14.78	0.57	12	0.59	-613.00	15931.00	11400	20240924	-20.53	5130	20231101	76.61	11400	-20.53	20240924	6050	49.75	20240116	11400	-20.53	20240924	5130	76.61	20231101	3.61	N	088130	500	55 억	149162	N	N	N	N
9	20240930	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	-200	5	-2.19	287263060	31830	14.20	9100	9180	8900	11880	6400	9140	9010.82	1.40	-3367	9520	9330	9220	9030	8920	9275	8975	56	2740	500	5840	10	1	10662938	953	-14.58	0.56	12	0.30	-613.00	15931.00	11400	20240924	-21.58	5130	20231101	74.27	11400	-21.58	20240924	6050	47.77	20240116	11400	-21.58	20240924	5130	74.27	20231101	3.61	N	088130	500	55 억	149162	N	N	N	N
10	20240927	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	0	3	0.00	2047113030	221979	22.17	9150	9410	9110	11880	6400	9140	9222.22	1.49	-10039	10306	9722	9336	8752	8366	9530	8560	56	2740	500	5840	10	1	10662938	975	-14.91	0.57	12	2.08	-613.00	15931.00	11400	20240924	-19.82	5130	20231101	78.17	11400	-19.82	20240924	6050	51.07	20240116	11400	-19.82	20240924	5130	78.17	20231101	3.46	N	088130	500	55 억	159163	N	N	N	N
11	20240927	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	20	2	0.22	1892234740	205050	20.48	9150	9410	9110	11880	6400	9140	9228.18	1.49	-7985	10306	9722	9336	8752	8366	9530	8560	56	2740	500	5840	10	1	10662938	977	-14.94	0.57	12	1.92	-613.00	15931.00	11400	20240924	-19.65	5130	20231101	78.56	11400	-19.65	20240924	6050	51.40	20240116	11400	-19.65	20240924	5130	78.56	20231101	3.46	N	088130	500	55 억	159163	N	N	N	N
12	20240927	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	0	3	0.00	1756013560	190143	18.99	9150	9410	9120	11880	6400	9140	9235.25	1.49	-5927	10306	9722	9336	8752	8366	9530	8560	56	2740	500	5840	10	1	10662938	975	-14.91	0.57	12	1.78	-613.00	15931.00	11400	20240924	-19.82	5130	20231101	78.17	11400	-19.82	20240924	6050	51.07	20240116	11400	-19.82	20240924	5130	78.17	20231101	3.46	N	088130	500	55 억	159163	N	N	N	N
13	20240927	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	50	2	0.55	1595740530	172621	17.24	9150	9410	9130	11880	6400	9140	9244.21	1.49	-1105	10306	9722	9336	8752	8366	9530	8560	56	2740	500	5840	10	1	10662938	980	-14.99	0.58	12	1.62	-613.00	15931.00	11400	20240924	-19.39	5130	20231101	79.14	11400	-19.39	20240924	6050	51.90	20240116	11400	-19.39	20240924	5130	79.14	20231101	3.46	N	088130	500	55 억	159163	N	N	N	N
14	20240927	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	30	2	0.33	1467098720	158636	15.85	9150	9410	9130	11880	6400	9140	9248.24	1.49	-862	10306	9722	9336	8752	8366	9530	8560	56	2740	500	5840	10	1	10662938	978	-14.96	0.58	12	1.49	-613.00	15931.00	11400	20240924	-19.56	5130	20231101	78.75	11400	-19.56	20240924	6050	51.57	20240116	11400	-19.56	20240924	5130	78.75	20231101	3.46	N	088130	500	55 억	159163	N	N	N	N
15	20240927	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	90	2	0.98	1344021900	145260	14.51	9150	9410	9130	11880	6400	9140	9252.56	1.49	1297	10306	9722	9336	8752	8366	9530	8560	56	2740	500	5840	10	1	10662938	984	-15.06	0.58	12	1.36	-613.00	15931.00	11400	20240924	-19.04	5130	20231101	79.92	11400	-19.04	20240924	6050	52.56	20240116	11400	-19.04	20240924	5130	79.92	20231101	3.46	N	088130	500	55 억	159163	N	N	N	N
16	20240927	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	70	2	0.77	998543400	107648	10.75	9150	9410	9150	11880	6400	9140	9276.06	1.49	6100	10306	9722	9336	8752	8366	9530	8560	56	2740	500	5840	10	1	10662938	982	-15.02	0.58	12	1.01	-613.00	15931.00	11400	20240924	-19.21	5130	20231101	79.53	11400	-19.21	20240924	6050	52.23	20240116	11400	-19.21	20240924	5130	79.53	20231101	3.46	N	088130	500	55 억	159163	N	N	N	N
17	20240927	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	230	2	2.52	326311210	35284	3.52	9150	9390	9150	11880	6400	9140	9248.27	1.49	4222	10306	9722	9336	8752	8366	9530	8560	56	2740	500	5840	10	1	10662938	999	-15.29	0.59	12	0.33	-613.00	15931.00	11400	20240924	-17.81	5130	20231101	82.65	11400	-17.81	20240924	6050	54.88	20240116	11400	-17.81	20240924	5130	82.65	20231101	3.46	N	088130	500	55 억	159163	N	N	N	N
18	20240926	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	-60	5	-0.65	9320906780	982071	267.27	9300	9920	8950	11960	6440	9200	9491.84	1.37	13199	10200	9700	9450	8950	8700	9575	8825	56	2760	500	5880	10	1	10662938	975	-14.91	0.57	12	9.21	-613.00	15931.00	11400	20240924	-19.82	5130	20231101	78.17	11400	-19.82	20240924	6050	51.07	20240116	11400	-19.82	20240924	5130	78.17	20231101	3.20	N	088130	500	55 억	145814	N	N	N	N
19	20240926	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	-70	5	-0.76	8870074670	932619	253.81	9300	9920	8950	11960	6440	9200	9510.94	1.37	10955	10200	9700	9450	8950	8700	9575	8825	56	2760	500	5880	10	1	10662938	974	-14.89	0.57	12	8.75	-613.00	15931.00	11400	20240924	-19.91	5130	20231101	77.97	11400	-19.91	20240924	6050	50.91	20240116	11400	-19.91	20240924	5130	77.97	20231101	3.20	N	088130	500	55 억	145814	N	N	N	N
20	20240926	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	30	2	0.33	8570133280	899938	244.92	9300	9920	8950	11960	6440	9200	9523.03	1.37	12120	10200	9700	9450	8950	8700	9575	8825	56	2760	500	5880	10	1	10662938	984	-15.06	0.58	12	8.44	-613.00	15931.00	11400	20240924	-19.04	5130	20231101	79.92	11400	-19.04	20240924	6050	52.56	20240116	11400	-19.04	20240924	5130	79.92	20231101	3.20	N	088130	500	55 억	145814	N	N	N	N
21	20240926	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	100	2	1.09	8310526560	871777	237.26	9300	9920	8950	11960	6440	9200	9532.86	1.37	8882	10200	9700	9450	8950	8700	9575	8825	56	2760	500	5880	10	1	10662938	992	-15.17	0.58	12	8.18	-613.00	15931.00	11400	20240924	-18.42	5130	20231101	81.29	11400	-18.42	20240924	6050	53.72	20240116	11400	-18.42	20240924	5130	81.29	20231101	3.20	N	088130	500	55 억	145814	N	N	N	N
22	20240926	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	110	2	1.20	8158414580	855418	232.80	9300	9920	8950	11960	6440	9200	9537.35	1.37	9460	10200	9700	9450	8950	8700	9575	8825	56	2760	500	5880	10	1	10662938	993	-15.19	0.58	12	8.02	-613.00	15931.00	11400	20240924	-18.33	5130	20231101	81.48	11400	-18.33	20240924	6050	53.88	20240116	11400	-18.33	20240924	5130	81.48	20231101	3.20	N	088130	500	55 억	145814	N	N	N	N
23	20240926	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	10	2	0.11	7824929350	819400	223.00	9300	9920	8950	11960	6440	9200	9549.59	1.37	2671	10200	9700	9450	8950	8700	9575	8825	56	2760	500	5880	10	1	10662938	982	-15.02	0.58	12	7.68	-613.00	15931.00	11400	20240924	-19.21	5130	20231101	79.53	11400	-19.21	20240924	6050	52.23	20240116	11400	-19.21	20240924	5130	79.53	20231101	3.20	N	088130	500	55 억	145814	N	N	N	N
24	20240926	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9600	400	2	4.35	2513165190	264077	71.87	9300	9760	9210	11960	6440	9200	9516.80	1.37	-7417	10200	9700	9450	8950	8700	9575	8825	56	2760	500	5880	10	1	10662938	1024	-15.66	0.60	12	2.48	-613.00	15931.00	11400	20240924	-15.79	5130	20231101	87.13	11400	-15.79	20240924	6050	58.68	20240116	11400	-15.79	20240924	5130	87.13	20231101	3.20	N	088130	500	55 억	145814	N	N	N	N
25	20240926	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9350	150	2	1.63	253596070	27229	7.41	9300	9390	9210	11960	6440	9200	9313.51	1.37	5526	10200	9700	9450	8950	8700	9575	8825	56	2760	500	5880	10	1	10662938	997	-15.25	0.59	12	0.26	-613.00	15931.00	11400	20240924	-17.98	5130	20231101	82.26	11400	-17.98	20240924	6050	54.55	20240116	11400	-17.98	20240924	5130	82.26	20231101	3.20	N	088130	500	55 억	145814	N	N	N	N
26	20240925	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	-550	5	-5.64	3400100510	356197	11.41	9770	9950	9200	12670	6830	9750	9545.65	1.43	-9900	11950	10850	10300	9200	8650	10575	8925	56	2920	500	6240	10	1	10662938	981	-15.01	0.58	12	3.34	-613.00	15931.00	11400	20240924	-19.30	5130	20231101	79.34	11400	-19.30	20240924	6050	52.07	20240116	11400	-19.30	20240924	5130	79.34	20231101	2.90	N	088130	500	55 억	152185	N	N	N	N
27	20240925	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	-380	5	-3.90	3087476190	322489	10.33	9770	9950	9220	12670	6830	9750	9573.88	1.43	-9793	11950	10850	10300	9200	8650	10575	8925	56	2920	500	6240	10	1	10662938	999	-15.29	0.59	12	3.02	-613.00	15931.00	11400	20240924	-17.81	5130	20231101	82.65	11400	-17.81	20240924	6050	54.88	20240116	11400	-17.81	20240924	5130	82.65	20231101	2.90	N	088130	500	55 억	152185	N	N	N	N
28	20240925	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9630	-120	5	-1.23	2275682650	236200	7.57	9770	9950	9510	12670	6830	9750	9634.54	1.43	423	11950	10850	10300	9200	8650	10575	8925	56	2920	500	6240	10	1	10662938	1027	-15.71	0.60	12	2.22	-613.00	15931.00	11400	20240924	-15.53	5130	20231101	87.72	11400	-15.53	20240924	6050	59.17	20240116	11400	-15.53	20240924	5130	87.72	20231101	2.90	N	088130	500	55 억	152185	N	N	N	N
29	20240925	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9580	-170	5	-1.74	2055722770	213318	6.83	9770	9950	9510	12670	6830	9750	9636.88	1.43	-729	11950	10850	10300	9200	8650	10575	8925	56	2920	500	6240	10	1	10662938	1022	-15.63	0.60	12	2.00	-613.00	15931.00	11400	20240924	-15.96	5130	20231101	86.74	11400	-15.96	20240924	6050	58.35	20240116	11400	-15.96	20240924	5130	86.74	20231101	2.90	N	088130	500	55 억	152185	N	N	N	N
30	20240925	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9560	-190	5	-1.95	1950671000	202323	6.48	9770	9950	9510	12670	6830	9750	9641.35	1.43	69	11950	10850	10300	9200	8650	10575	8925	56	2920	500	6240	10	1	10662938	1019	-15.60	0.60	12	1.90	-613.00	15931.00	11400	20240924	-16.14	5130	20231101	86.35	11400	-16.14	20240924	6050	58.02	20240116	11400	-16.14	20240924	5130	86.35	20231101	2.90	N	088130	500	55 억	152185	N	N	N	N
31	20240925	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9570	-180	5	-1.85	1784748910	184912	5.92	9770	9950	9510	12670	6830	9750	9651.87	1.43	6194	11950	10850	10300	9200	8650	10575	8925	56	2920	500	6240	10	1	10662938	1020	-15.61	0.60	12	1.73	-613.00	15931.00	11400	20240924	-16.05	5130	20231101	86.55	11400	-16.05	20240924	6050	58.18	20240116	11400	-16.05	20240924	5130	86.55	20231101	2.90	N	088130	500	55 억	152185	N	N	N	N
32	20240925	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9610	-140	5	-1.44	1282069300	132377	4.24	9770	9950	9550	12670	6830	9750	9684.97	1.43	5994	11950	10850	10300	9200	8650	10575	8925	56	2920	500	6240	10	1	10662938	1025	-15.68	0.60	12	1.24	-613.00	15931.00	11400	20240924	-15.70	5130	20231101	87.33	11400	-15.70	20240924	6050	58.84	20240116	11400	-15.70	20240924	5130	87.33	20231101	2.90	N	088130	500	55 억	152185	N	N	N	N
33	20240925	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9730	-20	5	-0.21	456710050	46538	1.49	9770	9950	9690	12670	6830	9750	9813.74	1.43	1545	11950	10850	10300	9200	8650	10575	8925	56	2920	500	6240	10	1	10662938	1038	-15.87	0.61	12	0.44	-613.00	15931.00	11400	20240924	-14.65	5130	20231101	89.67	11400	-14.65	20240924	6050	60.83	20240116	11400	-14.65	20240924	5130	89.67	20231101	2.90	N	088130	500	55 억	152185	N	N	N	N
34	20240924	160711	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9750	-960	5	-8.96	33278000190	3090583	138.91	10940	11400	9750	13920	7500	10710	10768.31	1.72	-49077	12330	11520	9900	9090	7470	11925	9495	56	3210	500	6850	10	1	10662938	1040	-15.91	0.61	12	28.98	-613.00	15931.00	11400	20240924	-14.47	5130	20231101	90.06	11400	-14.47	20240924	6050	61.16	20240116	11400	-14.47	20240924	5130	90.06	20231101	2.71	N	088130	500	55 억	183189	N	N	N	N
35	20240924	150712	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9760	-950	5	-8.87	32628680770	3024195	135.92	10940	11400	9760	13920	7500	10710	10789.21	1.72	-49487	12330	11520	9900	9090	7470	11925	9495	56	3210	500	6850	10	1	10662938	1041	-15.92	0.61	12	28.36	-613.00	15931.00	11400	20240924	-14.39	5130	20231101	90.25	11400	-14.39	20240924	6050	61.32	20240116	11400	-14.39	20240924	5130	90.25	20231101	2.71	N	088130	500	55 억	183189	N	N	N	N
36	20240924	140711	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9970	-740	5	-6.91	31390397300	2898928	130.29	10940	11400	9920	13920	7500	10710	10828.28	1.72	-44670	12330	11520	9900	9090	7470	11925	9495	56	3210	500	6850	10	1	10662938	1063	-16.26	0.63	12	27.19	-613.00	15931.00	11400	20240924	-12.54	5130	20231101	94.35	11400	-12.54	20240924	6050	64.79	20240116	11400	-12.54	20240924	5130	94.35	20231101	2.71	N	088130	500	55 억	183189	N	N	N	N
37	20240924	130710	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	10000	-710	5	-6.63	31022900820	2862114	128.64	10940	11400	9920	13920	7500	10710	10839.16	1.72	-47817	12330	11520	9900	9090	7470	11925	9495	56	3210	500	6850	10	1	10662938	1066	-16.31	0.63	12	26.84	-613.00	15931.00	11400	20240924	-12.28	5130	20231101	94.93	11400	-12.28	20240924	6050	65.29	20240116	11400	-12.28	20240924	5130	94.93	20231101	2.71	N	088130	500	55 억	183189	N	N	N	N
38	20240924	120707	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	10080	-630	5	-5.88	30223446860	2782352	125.05	10940	11400	9920	13920	7500	10710	10862.55	1.72	-46876	12330	11520	9900	9090	7470	11925	9495	56	3210	500	6850	10	1	10662938	1075	-16.44	0.63	12	26.09	-613.00	15931.00	11400	20240924	-11.58	5130	20231101	96.49	11400	-11.58	20240924	6050	66.61	20240116	11400	-11.58	20240924	5130	96.49	20231101	2.71	N	088130	500	55 억	183189	N	N	N	N
39	20240924	110712	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	9950	-760	5	-7.10	29171290750	2677767	120.35	10940	11400	9920	13920	7500	10710	10893.89	1.72	-38560	12330	11520	9900	9090	7470	11925	9495	56	3210	500	6850	10	1	10662938	1061	-16.23	0.62	12	25.11	-613.00	15931.00	11400	20240924	-12.72	5130	20231101	93.96	11400	-12.72	20240924	6050	64.46	20240116	11400	-12.72	20240924	5130	93.96	20231101	2.71	N	088130	500	55 억	183189	N	N	N	N
40	20240924	100710	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	10520	-190	5	-1.77	24927139150	2261048	101.62	10940	11400	10450	13920	7500	10710	11024.60	1.72	-43315	12330	11520	9900	9090	7470	11925	9495	56	3210	500	6850	10	1	10662938	1122	-17.16	0.66	12	21.20	-613.00	15931.00	11400	20240924	-7.72	5130	20231101	105.07	11400	-7.72	20240924	6050	73.88	20240116	11400	-7.72	20240924	5130	105.07	20231101	2.71	N	088130	500	55 억	183189	N	N	N	N
41	20240924	090712	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	11010	300	2	2.80	7582044000	683872	30.74	10940	11330	10820	13920	7500	10710	11086.94	1.72	-21721	12330	11520	9900	9090	7470	11925	9495	56	3210	500	6850	10	1	10662938	1174	-17.96	0.69	12	6.41	-613.00	15931.00	11330	20240924	-2.82	5130	20231101	114.62	11330	-2.82	20240924	6050	81.98	20240116	11330	-2.82	20240924	5130	114.62	20231101	2.71	N	088130	500	55 억	183189	N	N	N	N
42	20240923	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10710	2470	1	29.98	22284634080	2215380	678.68	8280	10710	8280	10710	5770	8240	10058.76	2.49	-73411	9433	8836	8103	7506	6773	9135	7805	56	2470	500	5270	10	1	10662938	1142	-17.47	0.67	12	20.78	-613.00	15931.00	11290	20240426	-5.14	5130	20231101	108.77	11290	-5.14	20240426	6050	77.02	20240116	11290	-5.14	20240426	5130	108.77	20231101	2.71	N	088130	500	55 억	265561	N	N	N	N
43	20240923	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10710	2470	1	29.98	22218649770	2209219	676.79	8280	10710	8280	10710	5770	8240	10057.24	2.49	-73163	9433	8836	8103	7506	6773	9135	7805	56	2470	500	5270	10	1	10662938	1142	-17.47	0.67	12	20.72	-613.00	15931.00	11290	20240426	-5.14	5130	20231101	108.77	11290	-5.14	20240426	6050	77.02	20240116	11290	-5.14	20240426	5130	108.77	20231101	2.71	N	088130	500	55 억	265561	N	N	N	N
44	20240923	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10250	2010	2	24.39	15077484380	1528895	468.38	8280	10450	8280	10710	5770	8240	9861.69	2.49	-78066	9433	8836	8103	7506	6773	9135	7805	56	2470	500	5270	10	1	10662938	1093	-16.72	0.64	12	14.34	-613.00	15931.00	11290	20240426	-9.21	5130	20231101	99.81	11290	-9.21	20240426	6050	69.42	20240116	11290	-9.21	20240426	5130	99.81	20231101	2.71	N	088130	500	55 억	265561	N	N	N	N
45	20240923	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	250	2	3.03	506230010	59722	18.30	8280	8650	8280	10710	5770	8240	8476.44	2.49	-4773	9433	8836	8103	7506	6773	9135	7805	56	2470	500	5270	10	1	10662938	905	-13.85	0.53	12	0.56	-613.00	15931.00	11290	20240426	-24.80	5130	20231101	65.50	11290	-24.80	20240426	6050	40.33	20240116	11290	-24.80	20240426	5130	65.50	20231101	2.71	N	088130	500	55 억	265561	N	N	N	N
46	20240923	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8510	270	2	3.28	488237130	57607	17.65	8280	8650	8280	10710	5770	8240	8475.31	2.49	-4825	9433	8836	8103	7506	6773	9135	7805	56	2470	500	5270	10	1	10662938	907	-13.88	0.53	12	0.54	-613.00	15931.00	11290	20240426	-24.62	5130	20231101	65.89	11290	-24.62	20240426	6050	40.66	20240116	11290	-24.62	20240426	5130	65.89	20231101	2.71	N	088130	500	55 억	265561	N	N	N	N
47	20240923	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	260	2	3.16	459641760	54247	16.62	8280	8650	8280	10710	5770	8240	8473.13	2.49	-5061	9433	8836	8103	7506	6773	9135	7805	56	2470	500	5270	10	1	10662938	906	-13.87	0.53	12	0.51	-613.00	15931.00	11290	20240426	-24.71	5130	20231101	65.69	11290	-24.71	20240426	6050	40.50	20240116	11290	-24.71	20240426	5130	65.69	20231101	2.71	N	088130	500	55 억	265561	N	N	N	N
48	20240923	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8630	390	2	4.73	251749180	29884	9.15	8280	8630	8280	10710	5770	8240	8424.21	2.49	-5649	9433	8836	8103	7506	6773	9135	7805	56	2470	500	5270	10	1	10662938	920	-14.08	0.54	12	0.28	-613.00	15931.00	11290	20240426	-23.56	5130	20231101	68.23	11290	-23.56	20240426	6050	42.64	20240116	11290	-23.56	20240426	5130	68.23	20231101	2.71	N	088130	500	55 억	265561	N	N	N	N
49	20240923	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	190	2	2.31	71975340	8595	2.63	8280	8480	8280	10710	5770	8240	8374.09	2.49	-334	9433	8836	8103	7506	6773	9135	7805	56	2470	500	5270	10	1	10662938	899	-13.75	0.53	12	0.08	-613.00	15931.00	11290	20240426	-25.33	5130	20231101	64.33	11290	-25.33	20240426	6050	39.34	20240116	11290	-25.33	20240426	5130	64.33	20231101	2.71	N	088130	500	55 억	265561	N	N	N	N
50	20240913	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	-40	5	-0.55	179215880	24737	111.25	7240	7470	7120	9430	5090	7260	7244.85	2.56	-9460	7533	7396	7183	7046	6833	7465	7115	56	2170	500	4640	10	1	10662938	770	-11.78	0.45	12	0.23	-613.00	15931.00	11290	20240426	-36.05	5130	20231101	40.74	11290	-36.05	20240426	6050	19.34	20240116	11290	-36.05	20240426	5130	40.74	20231101	2.76	N	088130	500	55 억	273452	N	N	N	N
51	20240913	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7250	-10	5	-0.14	158230440	21839	98.21	7240	7470	7120	9430	5090	7260	7245.32	2.56	-8909	7533	7396	7183	7046	6833	7465	7115	56	2170	500	4640	10	1	10662938	773	-11.83	0.46	12	0.20	-613.00	15931.00	11290	20240426	-35.78	5130	20231101	41.33	11290	-35.78	20240426	6050	19.83	20240116	11290	-35.78	20240426	5130	41.33	20231101	2.76	N	088130	500	55 억	273452	N	N	N	N
52	20240913	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	-30	5	-0.41	128531660	17744	79.80	7240	7470	7120	9430	5090	7260	7243.67	2.56	-9234	7533	7396	7183	7046	6833	7465	7115	56	2170	500	4640	10	1	10662938	771	-11.79	0.45	12	0.17	-613.00	15931.00	11290	20240426	-35.96	5130	20231101	40.94	11290	-35.96	20240426	6050	19.50	20240116	11290	-35.96	20240426	5130	40.94	20231101	2.76	N	088130	500	55 억	273452	N	N	N	N
53	20240913	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7310	50	2	0.69	100490580	13873	62.39	7240	7470	7120	9430	5090	7260	7243.61	2.56	-8925	7533	7396	7183	7046	6833	7465	7115	56	2170	500	4640	10	1	10662938	779	-11.92	0.46	12	0.13	-613.00	15931.00	11290	20240426	-35.25	5130	20231101	42.50	11290	-35.25	20240426	6050	20.83	20240116	11290	-35.25	20240426	5130	42.50	20231101	2.76	N	088130	500	55 억	273452	N	N	N	N
54	20240913	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	40	2	0.55	83952310	11614	52.23	7240	7470	7120	9430	5090	7260	7228.54	2.56	-7067	7533	7396	7183	7046	6833	7465	7115	56	2170	500	4640	10	1	10662938	778	-11.91	0.46	12	0.11	-613.00	15931.00	11290	20240426	-35.34	5130	20231101	42.30	11290	-35.34	20240426	6050	20.66	20240116	11290	-35.34	20240426	5130	42.30	20231101	2.76	N	088130	500	55 억	273452	N	N	N	N
55	20240913	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-80	5	-1.10	41673800	5777	25.98	7240	7470	7120	9430	5090	7260	7213.74	2.56	-2731	7533	7396	7183	7046	6833	7465	7115	56	2170	500	4640	10	1	10662938	766	-11.71	0.45	12	0.05	-613.00	15931.00	11290	20240426	-36.40	5130	20231101	39.96	11290	-36.40	20240426	6050	18.68	20240116	11290	-36.40	20240426	5130	39.96	20231101	2.76	N	088130	500	55 억	273452	N	N	N	N
56	20240913	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	-20	5	-0.28	25486050	3506	15.77	7240	7470	7170	9430	5090	7260	7269.27	2.56	-2128	7533	7396	7183	7046	6833	7465	7115	56	2170	500	4640	10	1	10662938	772	-11.81	0.45	12	0.03	-613.00	15931.00	11290	20240426	-35.87	5130	20231101	41.13	11290	-35.87	20240426	6050	19.67	20240116	11290	-35.87	20240426	5130	41.13	20231101	2.76	N	088130	500	55 억	273452	N	N	N	N
57	20240913	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7260	0	3	0.00	2703970	377	1.70	7240	7260	7170	9430	5090	7260	7172.33	2.56	-31	7533	7396	7183	7046	6833	7465	7115	56	2170	500	4640	10	1	10662938	774	-11.84	0.46	12	0.00	-613.00	15931.00	11290	20240426	-35.70	5130	20231101	41.52	11290	-35.70	20240426	6050	20.00	20240116	11290	-35.70	20240426	5130	41.52	20231101	2.76	N	088130	500	55 억	273452	N	N	N	N
58	20240912	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7260	300	2	4.31	159866610	22236	255.82	6970	7320	6970	9040	4880	6960	7189.53	2.46	10994	7286	7122	7026	6862	6766	7075	6815	56	2080	500	4450	10	1	10662938	774	-11.84	0.46	12	0.21	-613.00	15931.00	11290	20240426	-35.70	5130	20231101	41.52	11290	-35.70	20240426	6050	20.00	20240116	11290	-35.70	20240426	5130	41.52	20231101	2.77	N	088130	500	55 억	262694	N	N	N	N
59	20240912	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7250	290	2	4.17	156081760	21715	249.83	6970	7320	6970	9040	4880	6960	7187.74	2.46	10696	7286	7122	7026	6862	6766	7075	6815	56	2080	500	4450	10	1	10662938	773	-11.83	0.46	12	0.20	-613.00	15931.00	11290	20240426	-35.78	5130	20231101	41.33	11290	-35.78	20240426	6050	19.83	20240116	11290	-35.78	20240426	5130	41.33	20231101	2.77	N	088130	500	55 억	262694	N	N	N	N
60	20240912	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	240	2	3.45	103007800	14405	165.73	6970	7270	6970	9040	4880	6960	7150.84	2.46	5062	7286	7122	7026	6862	6766	7075	6815	56	2080	500	4450	10	1	10662938	768	-11.75	0.45	12	0.14	-613.00	15931.00	11290	20240426	-36.23	5130	20231101	40.35	11290	-36.23	20240426	6050	19.01	20240116	11290	-36.23	20240426	5130	40.35	20231101	2.77	N	088130	500	55 억	262694	N	N	N	N
61	20240912	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7110	150	2	2.16	26997470	3808	43.81	6970	7270	6970	9040	4880	6960	7089.67	2.46	-1331	7286	7122	7026	6862	6766	7075	6815	56	2080	500	4450	10	1	10662938	758	-11.60	0.45	12	0.04	-613.00	15931.00	11290	20240426	-37.02	5130	20231101	38.60	11290	-37.02	20240426	6050	17.52	20240116	11290	-37.02	20240426	5130	38.60	20231101	2.77	N	088130	500	55 억	262694	N	N	N	N
62	20240912	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7070	110	2	1.58	20127080	2841	32.69	6970	7270	6970	9040	4880	6960	7084.51	2.46	-718	7286	7122	7026	6862	6766	7075	6815	56	2080	500	4450	10	1	10662938	754	-11.53	0.44	12	0.03	-613.00	15931.00	11290	20240426	-37.38	5130	20231101	37.82	11290	-37.38	20240426	6050	16.86	20240116	11290	-37.38	20240426	5130	37.82	20231101	2.77	N	088130	500	55 억	262694	N	N	N	N
63	20240912	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	40	2	0.57	17531180	2472	28.44	6970	7270	6970	9040	4880	6960	7091.90	2.46	-569	7286	7122	7026	6862	6766	7075	6815	56	2080	500	4450	10	1	10662938	746	-11.42	0.44	12	0.02	-613.00	15931.00	11290	20240426	-38.00	5130	20231101	36.45	11290	-38.00	20240426	6050	15.70	20240116	11290	-38.00	20240426	5130	36.45	20231101	2.77	N	088130	500	55 억	262694	N	N	N	N
64	20240912	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7010	50	2	0.72	13605730	1914	22.02	6970	7270	6970	9040	4880	6960	7108.53	2.46	-337	7286	7122	7026	6862	6766	7075	6815	56	2080	500	4450	10	1	10662938	747	-11.44	0.44	12	0.02	-613.00	15931.00	11290	20240426	-37.91	5130	20231101	36.65	11290	-37.91	20240426	6050	15.87	20240116	11290	-37.91	20240426	5130	36.65	20231101	2.77	N	088130	500	55 억	262694	N	N	N	N
65	20240912	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	130	2	1.87	6295290	881	10.14	6970	7270	6970	9040	4880	6960	7145.62	2.46	-538	7286	7122	7026	6862	6766	7075	6815	56	2080	500	4450	10	1	10662938	756	-11.57	0.45	12	0.01	-613.00	15931.00	11290	20240426	-37.20	5130	20231101	38.21	11290	-37.20	20240426	6050	17.19	20240116	11290	-37.20	20240426	5130	38.21	20231101	2.77	N	088130	500	55 억	262694	N	N	N	N
66	20240911	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6960	-120	5	-1.69	61183550	8691	40.85	7010	7190	6930	9200	4960	7080	7039.87	2.46	165	7313	7196	7083	6966	6853	7140	6910	56	2120	500	4530	10	1	10662938	742	-11.35	0.44	12	0.08	-613.00	15931.00	11290	20240426	-38.35	5130	20231101	35.67	11290	-38.35	20240426	6050	15.04	20240116	11290	-38.35	20240426	5130	35.67	20231101	2.79	N	088130	500	55 억	262529	N	N	N	N
67	20240911	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	-80	5	-1.13	53046470	7522	35.36	7010	7190	6930	9200	4960	7080	7052.18	2.46	299	7313	7196	7083	6966	6853	7140	6910	56	2120	500	4530	10	1	10662938	746	-11.42	0.44	12	0.07	-613.00	15931.00	11290	20240426	-38.00	5130	20231101	36.45	11290	-38.00	20240426	6050	15.70	20240116	11290	-38.00	20240426	5130	36.45	20231101	2.79	N	088130	500	55 억	262529	N	N	N	N
68	20240911	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7060	-20	5	-0.28	35371160	4988	23.45	7010	7190	6980	9200	4960	7080	7091.25	2.46	240	7313	7196	7083	6966	6853	7140	6910	56	2120	500	4530	10	1	10662938	753	-11.52	0.44	12	0.05	-613.00	15931.00	11290	20240426	-37.47	5130	20231101	37.62	11290	-37.47	20240426	6050	16.69	20240116	11290	-37.47	20240426	5130	37.62	20231101	2.79	N	088130	500	55 억	262529	N	N	N	N
69	20240911	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7070	-10	5	-0.14	29864430	4204	19.76	7010	7190	6980	9200	4960	7080	7103.81	2.46	260	7313	7196	7083	6966	6853	7140	6910	56	2120	500	4530	10	1	10662938	754	-11.53	0.44	12	0.04	-613.00	15931.00	11290	20240426	-37.38	5130	20231101	37.82	11290	-37.38	20240426	6050	16.86	20240116	11290	-37.38	20240426	5130	37.82	20231101	2.79	N	088130	500	55 억	262529	N	N	N	N
70	20240911	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	20	2	0.28	28190350	3966	18.64	7010	7190	6980	9200	4960	7080	7108.01	2.46	244	7313	7196	7083	6966	6853	7140	6910	56	2120	500	4530	10	1	10662938	757	-11.58	0.45	12	0.04	-613.00	15931.00	11290	20240426	-37.11	5130	20231101	38.40	11290	-37.11	20240426	6050	17.36	20240116	11290	-37.11	20240426	5130	38.40	20231101	2.79	N	088130	500	55 억	262529	N	N	N	N
71	20240911	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	20	2	0.28	26581870	3739	17.58	7010	7190	6980	9200	4960	7080	7109.35	2.46	243	7313	7196	7083	6966	6853	7140	6910	56	2120	500	4530	10	1	10662938	757	-11.58	0.45	12	0.04	-613.00	15931.00	11290	20240426	-37.11	5130	20231101	38.40	11290	-37.11	20240426	6050	17.36	20240116	11290	-37.11	20240426	5130	38.40	20231101	2.79	N	088130	500	55 억	262529	N	N	N	N
72	20240911	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	20	2	0.28	13797440	1944	9.14	7010	7150	6980	9200	4960	7080	7097.45	2.46	970	7313	7196	7083	6966	6853	7140	6910	56	2120	500	4530	10	1	10662938	757	-11.58	0.45	12	0.02	-613.00	15931.00	11290	20240426	-37.11	5130	20231101	38.40	11290	-37.11	20240426	6050	17.36	20240116	11290	-37.11	20240426	5130	38.40	20231101	2.79	N	088130	500	55 억	262529	N	N	N	N
73	20240911	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7120	40	2	0.56	4592870	651	3.06	7010	7120	6980	9200	4960	7080	7055.10	2.46	519	7313	7196	7083	6966	6853	7140	6910	56	2120	500	4530	10	1	10662938	759	-11.62	0.45	12	0.01	-613.00	15931.00	11290	20240426	-36.94	5130	20231101	38.79	11290	-36.94	20240426	6050	17.69	20240116	11290	-36.94	20240426	5130	38.79	20231101	2.79	N	088130	500	55 억	262529	N	N	N	N
74	20240910	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7080	-90	5	-1.26	149542760	21163	92.75	7090	7200	6970	9320	5020	7170	7066.24	2.52	-6212	7576	7372	6996	6792	6416	7475	6895	56	2150	500	4580	10	1	10662938	755	-11.55	0.44	12	0.20	-613.00	15931.00	11290	20240426	-37.29	5130	20231101	38.01	11290	-37.29	20240426	6050	17.02	20240116	11290	-37.29	20240426	5130	38.01	20231101	2.81	N	088130	500	55 억	268736	N	N	N	N
75	20240910	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	-150	5	-2.09	142751670	20203	88.54	7090	7200	6970	9320	5020	7170	7065.86	2.52	-5859	7576	7372	6996	6792	6416	7475	6895	56	2150	500	4580	10	1	10662938	749	-11.45	0.44	12	0.19	-613.00	15931.00	11290	20240426	-37.82	5130	20231101	36.84	11290	-37.82	20240426	6050	16.03	20240116	11290	-37.82	20240426	5130	36.84	20231101	2.81	N	088130	500	55 억	268736	N	N	N	N
76	20240910	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	-170	5	-2.37	128773550	18214	79.83	7090	7200	6970	9320	5020	7170	7070.03	2.52	-4788	7576	7372	6996	6792	6416	7475	6895	56	2150	500	4580	10	1	10662938	746	-11.42	0.44	12	0.17	-613.00	15931.00	11290	20240426	-38.00	5130	20231101	36.45	11290	-38.00	20240426	6050	15.70	20240116	11290	-38.00	20240426	5130	36.45	20231101	2.81	N	088130	500	55 억	268736	N	N	N	N
77	20240910	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7040	-130	5	-1.81	118911790	16807	73.66	7090	7200	6970	9320	5020	7170	7075.13	2.52	-3731	7576	7372	6996	6792	6416	7475	6895	56	2150	500	4580	10	1	10662938	751	-11.48	0.44	12	0.16	-613.00	15931.00	11290	20240426	-37.64	5130	20231101	37.23	11290	-37.64	20240426	6050	16.36	20240116	11290	-37.64	20240426	5130	37.23	20231101	2.81	N	088130	500	55 억	268736	N	N	N	N
78	20240910	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	-170	5	-2.37	77682950	10975	48.10	7090	7200	7000	9320	5020	7170	7078.17	2.52	-2251	7576	7372	6996	6792	6416	7475	6895	56	2150	500	4580	10	1	10662938	746	-11.42	0.44	12	0.10	-613.00	15931.00	11290	20240426	-38.00	5130	20231101	36.45	11290	-38.00	20240426	6050	15.70	20240116	11290	-38.00	20240426	5130	36.45	20231101	2.81	N	088130	500	55 억	268736	N	N	N	N
79	20240910	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	-140	5	-1.95	55287940	7783	34.11	7090	7200	7030	9320	5020	7170	7103.68	2.52	-741	7576	7372	6996	6792	6416	7475	6895	56	2150	500	4580	10	1	10662938	750	-11.47	0.44	12	0.07	-613.00	15931.00	11290	20240426	-37.73	5130	20231101	37.04	11290	-37.73	20240426	6050	16.20	20240116	11290	-37.73	20240426	5130	37.04	20231101	2.81	N	088130	500	55 억	268736	N	N	N	N
80	20240910	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7110	-60	5	-0.84	40793170	5732	25.12	7090	7200	7070	9320	5020	7170	7116.74	2.52	378	7576	7372	6996	6792	6416	7475	6895	56	2150	500	4580	10	1	10662938	758	-11.60	0.45	12	0.05	-613.00	15931.00	11290	20240426	-37.02	5130	20231101	38.60	11290	-37.02	20240426	6050	17.52	20240116	11290	-37.02	20240426	5130	38.60	20231101	2.81	N	088130	500	55 억	268736	N	N	N	N
81	20240910	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	30	2	0.42	23133390	3250	14.24	7090	7200	7090	9320	5020	7170	7117.97	2.52	1624	7576	7372	6996	6792	6416	7475	6895	56	2150	500	4580	10	1	10662938	768	-11.75	0.45	12	0.03	-613.00	15931.00	11290	20240426	-36.23	5130	20231101	40.35	11290	-36.23	20240426	6050	19.01	20240116	11290	-36.23	20240426	5130	40.35	20231101	2.81	N	088130	500	55 억	268736	N	N	N	N
82	20240909	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	270	2	3.91	159825730	22814	51.04	6630	7200	6620	8970	4830	6900	7005.60	2.51	691	7606	7252	7036	6682	6466	7145	6575	56	2070	500	4410	10	1	10662938	765	-11.70	0.45	12	0.21	-613.00	15931.00	11290	20240426	-36.49	5130	20231101	39.77	11290	-36.49	20240426	6050	18.51	20240116	11290	-36.49	20240426	5130	39.77	20231101	2.88	N	088130	500	55 억	268044	N	N	N	N
83	20240909	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7150	250	2	3.62	153442690	21921	49.04	6630	7200	6620	8970	4830	6900	6999.80	2.51	628	7606	7252	7036	6682	6466	7145	6575	56	2070	500	4410	10	1	10662938	762	-11.66	0.45	12	0.21	-613.00	15931.00	11290	20240426	-36.67	5130	20231101	39.38	11290	-36.67	20240426	6050	18.18	20240116	11290	-36.67	20240426	5130	39.38	20231101	2.88	N	088130	500	55 억	268044	N	N	N	N
84	20240909	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7120	220	2	3.19	118832900	17075	38.20	6630	7200	6620	8970	4830	6900	6959.47	2.51	-354	7606	7252	7036	6682	6466	7145	6575	56	2070	500	4410	10	1	10662938	759	-11.62	0.45	12	0.16	-613.00	15931.00	11290	20240426	-36.94	5130	20231101	38.79	11290	-36.94	20240426	6050	17.69	20240116	11290	-36.94	20240426	5130	38.79	20231101	2.88	N	088130	500	55 억	268044	N	N	N	N
85	20240909	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7060	160	2	2.32	65345910	9537	21.33	6630	7200	6620	8970	4830	6900	6851.83	2.51	-1607	7606	7252	7036	6682	6466	7145	6575	56	2070	500	4410	10	1	10662938	753	-11.52	0.44	12	0.09	-613.00	15931.00	11290	20240426	-37.47	5130	20231101	37.62	11290	-37.47	20240426	6050	16.69	20240116	11290	-37.47	20240426	5130	37.62	20231101	2.88	N	088130	500	55 억	268044	N	N	N	N
86	20240909	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	120	2	1.74	62294210	9102	20.36	6630	7200	6620	8970	4830	6900	6844.01	2.51	-1750	7606	7252	7036	6682	6466	7145	6575	56	2070	500	4410	10	1	10662938	749	-11.45	0.44	12	0.09	-613.00	15931.00	11290	20240426	-37.82	5130	20231101	36.84	11290	-37.82	20240426	6050	16.03	20240116	11290	-37.82	20240426	5130	36.84	20231101	2.88	N	088130	500	55 억	268044	N	N	N	N
87	20240909	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6940	40	2	0.58	60442760	8837	19.77	6630	7200	6620	8970	4830	6900	6839.74	2.51	-1751	7606	7252	7036	6682	6466	7145	6575	56	2070	500	4410	10	1	10662938	740	-11.32	0.44	12	0.08	-613.00	15931.00	11290	20240426	-38.53	5130	20231101	35.28	11290	-38.53	20240426	6050	14.71	20240116	11290	-38.53	20240426	5130	35.28	20231101	2.88	N	088130	500	55 억	268044	N	N	N	N
88	20240909	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	120	2	1.74	49995050	7325	16.39	6630	7200	6620	8970	4830	6900	6825.26	2.51	-1763	7606	7252	7036	6682	6466	7145	6575	56	2070	500	4410	10	1	10662938	749	-11.45	0.44	12	0.07	-613.00	15931.00	11290	20240426	-37.82	5130	20231101	36.84	11290	-37.82	20240426	6050	16.03	20240116	11290	-37.82	20240426	5130	36.84	20231101	2.88	N	088130	500	55 억	268044	N	N	N	N
89	20240909	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6650	-250	5	-3.62	10319030	1554	3.48	6630	6840	6620	8970	4830	6900	6640.30	2.51	-37	7606	7252	7036	6682	6466	7145	6575	56	2070	500	4410	10	1	10662938	709	-10.85	0.42	12	0.01	-613.00	15931.00	11290	20240426	-41.10	5130	20231101	29.63	11290	-41.10	20240426	6050	9.92	20240116	11290	-41.10	20240426	5130	29.63	20231101	2.88	N	088130	500	55 억	268044	N	N	N	N
90	20240906	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	-370	5	-5.09	310289230	44702	78.89	7390	7390	6820	9450	5090	7270	6941.25	2.68	-18091	7810	7540	7280	7010	6750	7675	7145	56	2180	500	4650	10	1	10662938	736	-11.26	0.43	12	0.42	-613.00	15931.00	11290	20240426	-38.88	5130	20231101	34.50	11290	-38.88	20240426	6050	14.05	20240116	11290	-38.88	20240426	5130	34.50	20231101	2.91	N	088130	500	55 억	286091	N	N	N	N
91	20240906	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6930	-340	5	-4.68	295444050	42552	75.10	7390	7390	6820	9450	5090	7270	6943.10	2.68	-17856	7810	7540	7280	7010	6750	7675	7145	56	2180	500	4650	10	1	10662938	739	-11.31	0.44	12	0.40	-613.00	15931.00	11290	20240426	-38.62	5130	20231101	35.09	11290	-38.62	20240426	6050	14.55	20240116	11290	-38.62	20240426	5130	35.09	20231101	2.91	N	088130	500	55 억	286091	N	N	N	N
92	20240906	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	-430	5	-5.91	269195120	38766	68.41	7390	7390	6820	9450	5090	7270	6944.07	2.68	-16580	7810	7540	7280	7010	6750	7675	7145	56	2180	500	4650	10	1	10662938	729	-11.16	0.43	12	0.36	-613.00	15931.00	11290	20240426	-39.42	5130	20231101	33.33	11290	-39.42	20240426	6050	13.06	20240116	11290	-39.42	20240426	5130	33.33	20231101	2.91	N	088130	500	55 억	286091	N	N	N	N
93	20240906	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6890	-380	5	-5.23	245953070	35375	62.43	7390	7390	6820	9450	5090	7270	6952.70	2.68	-14708	7810	7540	7280	7010	6750	7675	7145	56	2180	500	4650	10	1	10662938	735	-11.24	0.43	12	0.33	-613.00	15931.00	11290	20240426	-38.97	5130	20231101	34.31	11290	-38.97	20240426	6050	13.88	20240116	11290	-38.97	20240426	5130	34.31	20231101	2.91	N	088130	500	55 억	286091	N	N	N	N
94	20240906	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6830	-440	5	-6.05	209294040	30025	52.99	7390	7390	6820	9450	5090	7270	6970.62	2.68	-12964	7810	7540	7280	7010	6750	7675	7145	56	2180	500	4650	10	1	10662938	728	-11.14	0.43	12	0.28	-613.00	15931.00	11290	20240426	-39.50	5130	20231101	33.14	11290	-39.50	20240426	6050	12.89	20240116	11290	-39.50	20240426	5130	33.14	20231101	2.91	N	088130	500	55 억	286091	N	N	N	N
95	20240906	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6940	-330	5	-4.54	164605400	23504	41.48	7390	7390	6860	9450	5090	7270	7003.25	2.68	-10239	7810	7540	7280	7010	6750	7675	7145	56	2180	500	4650	10	1	10662938	740	-11.32	0.44	12	0.22	-613.00	15931.00	11290	20240426	-38.53	5130	20231101	35.28	11290	-38.53	20240426	6050	14.71	20240116	11290	-38.53	20240426	5130	35.28	20231101	2.91	N	088130	500	55 억	286091	N	N	N	N
96	20240906	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	-290	5	-3.99	84124220	11896	20.99	7390	7390	6970	9450	5090	7270	7071.57	2.68	-5696	7810	7540	7280	7010	6750	7675	7145	56	2180	500	4650	10	1	10662938	744	-11.39	0.44	12	0.11	-613.00	15931.00	11290	20240426	-38.18	5130	20231101	36.06	11290	-38.18	20240426	6050	15.37	20240116	11290	-38.18	20240426	5130	36.06	20231101	2.91	N	088130	500	55 억	286091	N	N	N	N
97	20240906	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	30	2	0.41	706830	98	0.17	7390	7390	7150	9450	5090	7270	7210.11	2.68	68	7810	7540	7280	7010	6750	7675	7145	56	2180	500	4650	10	1	10662938	778	-11.91	0.46	12	0.00	-613.00	15931.00	11290	20240426	-35.34	5130	20231101	42.30	11290	-35.34	20240426	6050	20.66	20240116	11290	-35.34	20240426	5130	42.30	20231101	2.91	N	088130	500	55 억	286091	N	N	N	N
98	20240905	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	250	2	3.56	410268290	56460	201.45	7090	7550	7020	9120	4920	7020	7266.55	2.57	11695	7460	7240	7090	6870	6720	7165	6795	56	2100	500	4490	10	1	10662938	775	-11.86	0.46	12	0.53	-613.00	15931.00	11290	20240426	-35.61	5130	20231101	41.72	11290	-35.61	20240426	6050	20.17	20240116	11290	-35.61	20240426	5130	41.72	20231101	2.87	N	088130	500	55 억	274427	N	N	N	N
99	20240905	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	360	2	5.13	399820830	55028	196.34	7090	7550	7020	9120	4920	7020	7265.79	2.57	11115	7460	7240	7090	6870	6720	7165	6795	56	2100	500	4490	10	1	10662938	787	-12.04	0.46	12	0.52	-613.00	15931.00	11290	20240426	-34.63	5130	20231101	43.86	11290	-34.63	20240426	6050	21.98	20240116	11290	-34.63	20240426	5130	43.86	20231101	2.87	N	088130	500	55 억	274427	N	N	N	N
100	20240905	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7280	260	2	3.70	260043060	35887	128.04	7090	7550	7020	9120	4920	7020	7246.19	2.57	47	7460	7240	7090	6870	6720	7165	6795	56	2100	500	4490	10	1	10662938	776	-11.88	0.46	12	0.34	-613.00	15931.00	11290	20240426	-35.52	5130	20231101	41.91	11290	-35.52	20240426	6050	20.33	20240116	11290	-35.52	20240426	5130	41.91	20231101	2.87	N	088130	500	55 억	274427	N	N	N	N
101	20240905	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7160	140	2	1.99	179760370	24894	88.82	7090	7550	7020	9120	4920	7020	7221.06	2.57	3126	7460	7240	7090	6870	6720	7165	6795	56	2100	500	4490	10	1	10662938	763	-11.68	0.45	12	0.23	-613.00	15931.00	11290	20240426	-36.58	5130	20231101	39.57	11290	-36.58	20240426	6050	18.35	20240116	11290	-36.58	20240426	5130	39.57	20231101	2.87	N	088130	500	55 억	274427	N	N	N	N
102	20240905	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	150	2	2.14	146187390	20190	72.04	7090	7550	7020	9120	4920	7020	7240.63	2.57	2111	7460	7240	7090	6870	6720	7165	6795	56	2100	500	4490	10	1	10662938	765	-11.70	0.45	12	0.19	-613.00	15931.00	11290	20240426	-36.49	5130	20231101	39.77	11290	-36.49	20240426	6050	18.51	20240116	11290	-36.49	20240426	5130	39.77	20231101	2.87	N	088130	500	55 억	274427	N	N	N	N
103	20240905	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7250	230	2	3.28	108198890	14884	53.11	7090	7550	7020	9120	4920	7020	7269.54	2.57	2462	7460	7240	7090	6870	6720	7165	6795	56	2100	500	4490	10	1	10662938	773	-11.83	0.46	12	0.14	-613.00	15931.00	11290	20240426	-35.78	5130	20231101	41.33	11290	-35.78	20240426	6050	19.83	20240116	11290	-35.78	20240426	5130	41.33	20231101	2.87	N	088130	500	55 억	274427	N	N	N	N
104	20240905	100608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	360	2	5.13	79698650	11021	39.32	7090	7400	7020	9120	4920	7020	7231.60	2.57	3840	7460	7240	7090	6870	6720	7165	6795	56	2100	500	4490	10	1	10662938	787	-12.04	0.46	12	0.10	-613.00	15931.00	11290	20240426	-34.63	5130	20231101	43.86	11290	-34.63	20240426	6050	21.98	20240116	11290	-34.63	20240426	5130	43.86	20231101	2.87	N	088130	500	55 억	274427	N	N	N	N
105	20240905	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7140	120	2	1.71	1396500	197	0.70	7090	7230	7020	9120	4920	7020	7090.26	2.57	-37	7460	7240	7090	6870	6720	7165	6795	56	2100	500	4490	10	1	10662938	761	-11.65	0.45	12	0.00	-613.00	15931.00	11290	20240426	-36.76	5130	20231101	39.18	11290	-36.76	20240426	6050	18.02	20240116	11290	-36.76	20240426	5130	39.18	20231101	2.87	N	088130	500	55 억	274427	N	N	N	N
106	20240904	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	-380	5	-5.14	197282830	27939	116.77	7100	7310	6940	9620	5180	7400	7061.13	2.69	-12159	7746	7572	7426	7252	7106	7500	7180	56	2220	500	4730	10	1	10662938	749	-11.45	0.44	12	0.26	-613.00	15931.00	11290	20240426	-37.82	5130	20231101	36.84	11290	-37.82	20240426	6050	16.03	20240116	11290	-37.82	20240426	5130	36.84	20231101	2.81	N	088130	500	55 억	286586	N	N	N	N
107	20240904	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	-420	5	-5.68	175580700	24840	103.82	7100	7310	6940	9620	5180	7400	7068.39	2.69	-12270	7746	7572	7426	7252	7106	7500	7180	56	2220	500	4730	10	1	10662938	744	-11.39	0.44	12	0.23	-613.00	15931.00	11290	20240426	-38.18	5130	20231101	36.06	11290	-38.18	20240426	6050	15.37	20240116	11290	-38.18	20240426	5130	36.06	20231101	2.81	N	088130	500	55 억	286586	N	N	N	N
108	20240904	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	-380	5	-5.14	130832410	18440	77.07	7100	7310	7020	9620	5180	7400	7094.93	2.69	-11149	7746	7572	7426	7252	7106	7500	7180	56	2220	500	4730	10	1	10662938	749	-11.45	0.44	12	0.17	-613.00	15931.00	11290	20240426	-37.82	5130	20231101	36.84	11290	-37.82	20240426	6050	16.03	20240116	11290	-37.82	20240426	5130	36.84	20231101	2.81	N	088130	500	55 억	286586	N	N	N	N
109	20240904	130606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	-310	5	-4.19	116694340	16429	68.66	7100	7310	7030	9620	5180	7400	7102.84	2.69	-9163	7746	7572	7426	7252	7106	7500	7180	56	2220	500	4730	10	1	10662938	756	-11.57	0.45	12	0.15	-613.00	15931.00	11290	20240426	-37.20	5130	20231101	38.21	11290	-37.20	20240426	6050	17.19	20240116	11290	-37.20	20240426	5130	38.21	20231101	2.81	N	088130	500	55 억	286586	N	N	N	N
110	20240904	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7080	-320	5	-4.32	101307940	14253	59.57	7100	7310	7030	9620	5180	7400	7107.71	2.69	-8011	7746	7572	7426	7252	7106	7500	7180	56	2220	500	4730	10	1	10662938	755	-11.55	0.44	12	0.13	-613.00	15931.00	11290	20240426	-37.29	5130	20231101	38.01	11290	-37.29	20240426	6050	17.02	20240116	11290	-37.29	20240426	5130	38.01	20231101	2.81	N	088130	500	55 억	286586	N	N	N	N
111	20240904	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7110	-290	5	-3.92	83726630	11780	49.23	7100	7310	7030	9620	5180	7400	7107.37	2.69	-6404	7746	7572	7426	7252	7106	7500	7180	56	2220	500	4730	10	1	10662938	758	-11.60	0.45	12	0.11	-613.00	15931.00	11290	20240426	-37.02	5130	20231101	38.60	11290	-37.02	20240426	6050	17.52	20240116	11290	-37.02	20240426	5130	38.60	20231101	2.81	N	088130	500	55 억	286586	N	N	N	N
112	20240904	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7130	-270	5	-3.65	74897120	10536	44.03	7100	7310	7030	9620	5180	7400	7108.52	2.69	-6091	7746	7572	7426	7252	7106	7500	7180	56	2220	500	4730	10	1	10662938	760	-11.63	0.45	12	0.10	-613.00	15931.00	11290	20240426	-36.85	5130	20231101	38.99	11290	-36.85	20240426	6050	17.85	20240116	11290	-36.85	20240426	5130	38.99	20231101	2.81	N	088130	500	55 억	286586	N	N	N	N
113	20240904	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7160	-240	5	-3.24	6417480	895	3.74	7100	7310	7100	9620	5180	7400	7168.82	2.69	-352	7746	7572	7426	7252	7106	7500	7180	56	2220	500	4730	10	1	10662938	763	-11.68	0.45	12	0.01	-613.00	15931.00	11290	20240426	-36.58	5130	20231101	39.57	11290	-36.58	20240426	6050	18.35	20240116	11290	-36.58	20240426	5130	39.57	20231101	2.81	N	088130	500	55 억	286586	N	N	N	N
114	20240903	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7400	40	2	0.54	178751760	23927	85.50	7510	7600	7280	9560	5160	7360	7470.72	2.72	-3645	7580	7470	7370	7260	7160	7420	7210	56	2200	500	4710	10	1	10662938	789	-12.07	0.46	12	0.22	-613.00	15931.00	11290	20240426	-34.46	5130	20231101	44.25	11290	-34.46	20240426	6050	22.31	20240116	11290	-34.46	20240426	5130	44.25	20231101	2.84	N	088130	500	55 억	290230	N	N	N	N
115	20240903	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	60	2	0.82	170605660	22825	81.56	7510	7600	7280	9560	5160	7360	7474.52	2.72	-2946	7580	7470	7370	7260	7160	7420	7210	56	2200	500	4710	10	1	10662938	791	-12.10	0.47	12	0.21	-613.00	15931.00	11290	20240426	-34.28	5130	20231101	44.64	11290	-34.28	20240426	6050	22.64	20240116	11290	-34.28	20240426	5130	44.64	20231101	2.84	N	088130	500	55 억	290230	N	N	N	N
116	20240903	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	10	2	0.14	153852770	20536	73.38	7510	7600	7360	9560	5160	7360	7491.87	2.72	-2489	7580	7470	7370	7260	7160	7420	7210	56	2200	500	4710	10	1	10662938	786	-12.02	0.46	12	0.19	-613.00	15931.00	11290	20240426	-34.72	5130	20231101	43.66	11290	-34.72	20240426	6050	21.82	20240116	11290	-34.72	20240426	5130	43.66	20231101	2.84	N	088130	500	55 억	290230	N	N	N	N
117	20240903	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7400	40	2	0.54	146893580	19593	70.02	7510	7600	7390	9560	5160	7360	7497.26	2.72	-2348	7580	7470	7370	7260	7160	7420	7210	56	2200	500	4710	10	1	10662938	789	-12.07	0.46	12	0.18	-613.00	15931.00	11290	20240426	-34.46	5130	20231101	44.25	11290	-34.46	20240426	6050	22.31	20240116	11290	-34.46	20240426	5130	44.25	20231101	2.84	N	088130	500	55 억	290230	N	N	N	N
118	20240903	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	130	2	1.77	132600930	17665	63.13	7510	7600	7390	9560	5160	7360	7506.44	2.72	-2212	7580	7470	7370	7260	7160	7420	7210	56	2200	500	4710	10	1	10662938	799	-12.22	0.47	12	0.17	-613.00	15931.00	11290	20240426	-33.66	5130	20231101	46.00	11290	-33.66	20240426	6050	23.80	20240116	11290	-33.66	20240426	5130	46.00	20231101	2.84	N	088130	500	55 억	290230	N	N	N	N
119	20240903	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	150	2	2.04	127335270	16960	60.61	7510	7600	7390	9560	5160	7360	7507.99	2.72	-2213	7580	7470	7370	7260	7160	7420	7210	56	2200	500	4710	10	1	10662938	801	-12.25	0.47	12	0.16	-613.00	15931.00	11290	20240426	-33.48	5130	20231101	46.39	11290	-33.48	20240426	6050	24.13	20240116	11290	-33.48	20240426	5130	46.39	20231101	2.84	N	088130	500	55 억	290230	N	N	N	N
120	20240903	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	160	2	2.17	109963200	14640	52.32	7510	7600	7390	9560	5160	7360	7511.17	2.72	-2795	7580	7470	7370	7260	7160	7420	7210	56	2200	500	4710	10	1	10662938	802	-12.27	0.47	12	0.14	-613.00	15931.00	11290	20240426	-33.39	5130	20231101	46.59	11290	-33.39	20240426	6050	24.30	20240116	11290	-33.39	20240426	5130	46.59	20231101	2.84	N	088130	500	55 억	290230	N	N	N	N
121	20240903	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	150	2	2.04	12694860	1692	6.05	7510	7510	7450	9560	5160	7360	7503.04	2.72	-896	7580	7470	7370	7260	7160	7420	7210	56	2200	500	4710	10	1	10662938	801	-12.25	0.47	12	0.02	-613.00	15931.00	11290	20240426	-33.48	5130	20231101	46.39	11290	-33.48	20240426	6050	24.13	20240116	11290	-33.48	20240426	5130	46.39	20231101	2.84	N	088130	500	55 억	290230	N	N	N	N
122	20240902	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	-60	5	-0.81	205670070	27982	30.58	7410	7480	7270	9640	5200	7420	7350.08	2.84	-12228	8046	7732	7326	7012	6606	7890	7170	56	2220	500	4740	10	1	10662938	785	-12.01	0.46	12	0.26	-613.00	15931.00	11290	20240426	-34.81	5130	20231101	43.47	11290	-34.81	20240426	6050	21.65	20240116	11290	-34.81	20240426	5130	43.47	20231101	2.85	N	088130	500	55 억	302393	N	N	N	N
123	20240902	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	-90	5	-1.21	192165790	26142	28.57	7410	7480	7270	9640	5200	7420	7350.85	2.84	-12172	8046	7732	7326	7012	6606	7890	7170	56	2220	500	4740	10	1	10662938	782	-11.96	0.46	12	0.25	-613.00	15931.00	11290	20240426	-35.08	5130	20231101	42.88	11290	-35.08	20240426	6050	21.16	20240116	11290	-35.08	20240426	5130	42.88	20231101	2.85	N	088130	500	55 억	302393	N	N	N	N
124	20240902	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	-40	5	-0.54	167015070	22701	24.81	7410	7480	7270	9640	5200	7420	7357.17	2.84	-11960	8046	7732	7326	7012	6606	7890	7170	56	2220	500	4740	10	1	10662938	787	-12.04	0.46	12	0.21	-613.00	15931.00	11290	20240426	-34.63	5130	20231101	43.86	11290	-34.63	20240426	6050	21.98	20240116	11290	-34.63	20240426	5130	43.86	20231101	2.85	N	088130	500	55 억	302393	N	N	N	N
125	20240902	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	-80	5	-1.08	156847900	21316	23.29	7410	7480	7270	9640	5200	7420	7358.22	2.84	-10908	8046	7732	7326	7012	6606	7890	7170	56	2220	500	4740	10	1	10662938	783	-11.97	0.46	12	0.20	-613.00	15931.00	11290	20240426	-34.99	5130	20231101	43.08	11290	-34.99	20240426	6050	21.32	20240116	11290	-34.99	20240426	5130	43.08	20231101	2.85	N	088130	500	55 억	302393	N	N	N	N
126	20240902	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	-80	5	-1.08	155181030	21089	23.04	7410	7480	7270	9640	5200	7420	7358.39	2.84	-10817	8046	7732	7326	7012	6606	7890	7170	56	2220	500	4740	10	1	10662938	783	-11.97	0.46	12	0.20	-613.00	15931.00	11290	20240426	-34.99	5130	20231101	43.08	11290	-34.99	20240426	6050	21.32	20240116	11290	-34.99	20240426	5130	43.08	20231101	2.85	N	088130	500	55 억	302393	N	N	N	N
127	20240902	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	-100	5	-1.35	150506000	20452	22.35	7410	7480	7270	9640	5200	7420	7358.99	2.84	-10875	8046	7732	7326	7012	6606	7890	7170	56	2220	500	4740	10	1	10662938	781	-11.94	0.46	12	0.19	-613.00	15931.00	11290	20240426	-35.16	5130	20231101	42.69	11290	-35.16	20240426	6050	20.99	20240116	11290	-35.16	20240426	5130	42.69	20231101	2.85	N	088130	500	55 억	302393	N	N	N	N
128	20240902	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	-120	5	-1.62	120232080	16342	17.86	7410	7480	7270	9640	5200	7420	7357.24	2.84	-8336	8046	7732	7326	7012	6606	7890	7170	56	2220	500	4740	10	1	10662938	778	-11.91	0.46	12	0.15	-613.00	15931.00	11290	20240426	-35.34	5130	20231101	42.30	11290	-35.34	20240426	6050	20.66	20240116	11290	-35.34	20240426	5130	42.30	20231101	2.85	N	088130	500	55 억	302393	N	N	N	N
129	20240902	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	-90	5	-1.21	3742420	507	0.55	7410	7410	7300	9640	5200	7420	7381.50	2.84	-41	8046	7732	7326	7012	6606	7890	7170	56	2220	500	4740	10	1	10662938	782	-11.96	0.46	12	0.00	-613.00	15931.00	11290	20240426	-35.08	5130	20231101	42.88	11290	-35.08	20240426	6050	21.16	20240116	11290	-35.08	20240426	5130	42.88	20231101	2.85	N	088130	500	55 억	302393	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History