KissMeData/089140/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3045	30	2	1.00	59171595	19748	32.86	3015	3050	2950	3915	2115	3015	2996.33	0.00	-6649	3138	3076	2973	2911	2808	3107	2942	282	900	2500	2050	5	1	11282627	344	2.93	0.21	12	0.18	1039.00	14685.00	6900	20230921	-55.87	2505	20240805	21.56	5730	-46.86	20240103	2505	21.56	20240805	6240	-51.20	20231012	2505	21.56	20240805	1.11	N	089140	2500	282 억	0	N	N	N	N
3	20240930	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2975	-40	5	-1.33	45882360	15349	25.54	3015	3050	2950	3915	2115	3015	2989.27	0.00	-6016	3138	3076	2973	2911	2808	3107	2942	282	900	2500	2050	5	1	11282627	336	2.86	0.20	12	0.14	1039.00	14685.00	6900	20230921	-56.88	2505	20240805	18.76	5730	-48.08	20240103	2505	18.76	20240805	6240	-52.32	20231012	2505	18.76	20240805	1.11	N	089140	2500	282 억	0	N	N	N	N
4	20240930	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2975	-40	5	-1.33	39834595	13320	22.16	3015	3050	2950	3915	2115	3015	2990.59	0.00	-5817	3138	3076	2973	2911	2808	3107	2942	282	900	2500	2050	5	1	11282627	336	2.86	0.20	12	0.12	1039.00	14685.00	6900	20230921	-56.88	2505	20240805	18.76	5730	-48.08	20240103	2505	18.76	20240805	6240	-52.32	20231012	2505	18.76	20240805	1.11	N	089140	2500	282 억	0	N	N	N	N
5	20240930	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3000	-15	5	-0.50	28455230	9499	15.80	3015	3050	2950	3915	2115	3015	2995.60	0.00	-4722	3138	3076	2973	2911	2808	3107	2942	282	900	2500	2050	5	1	11282627	338	2.89	0.20	12	0.08	1039.00	14685.00	6900	20230921	-56.52	2505	20240805	19.76	5730	-47.64	20240103	2505	19.76	20240805	6240	-51.92	20231012	2505	19.76	20240805	1.11	N	089140	2500	282 억	0	N	N	N	N
6	20240930	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3000	-15	5	-0.50	25710665	8581	14.28	3015	3050	2950	3915	2115	3015	2996.23	0.00	-4646	3138	3076	2973	2911	2808	3107	2942	282	900	2500	2050	5	1	11282627	338	2.89	0.20	12	0.08	1039.00	14685.00	6900	20230921	-56.52	2505	20240805	19.76	5730	-47.64	20240103	2505	19.76	20240805	6240	-51.92	20231012	2505	19.76	20240805	1.11	N	089140	2500	282 억	0	N	N	N	N
7	20240930	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2990	-25	5	-0.83	24841065	8291	13.79	3015	3050	2950	3915	2115	3015	2996.15	0.00	-4543	3138	3076	2973	2911	2808	3107	2942	282	900	2500	2050	5	1	11282627	337	2.88	0.20	12	0.07	1039.00	14685.00	6900	20230921	-56.67	2505	20240805	19.36	5730	-47.82	20240103	2505	19.36	20240805	6240	-52.08	20231012	2505	19.36	20240805	1.11	N	089140	2500	282 억	0	N	N	N	N
8	20240930	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2985	-30	5	-1.00	17204545	5714	9.51	3015	3050	2975	3915	2115	3015	3010.95	0.00	-3765	3138	3076	2973	2911	2808	3107	2942	282	900	2500	2050	5	1	11282627	337	2.87	0.20	12	0.05	1039.00	14685.00	6900	20230921	-56.74	2505	20240805	19.16	5730	-47.91	20240103	2505	19.16	20240805	6240	-52.16	20231012	2505	19.16	20240805	1.11	N	089140	2500	282 억	0	N	N	N	N
9	20240930	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3000	-15	5	-0.50	2742690	909	1.51	3015	3050	2985	3915	2115	3015	3017.26	0.00	-585	3138	3076	2973	2911	2808	3107	2942	282	900	2500	2050	5	1	11282627	338	2.89	0.20	12	0.01	1039.00	14685.00	6900	20230921	-56.52	2505	20240805	19.76	5730	-47.64	20240103	2505	19.76	20240805	6240	-51.92	20231012	2505	19.76	20240805	1.11	N	089140	2500	282 억	0	N	N	N	N
10	20240927	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	120	2	4.15	177231835	60086	143.37	2870	3035	2870	3760	2030	2895	2949.62	0.00	321	2975	2935	2890	2850	2805	2912	2827	282	865	2500	1960	5	1	11282627	340	2.90	0.21	12	0.53	1039.00	14685.00	7320	20230918	-58.81	2505	20240805	20.36	5730	-47.38	20240103	2505	20.36	20240805	6240	-51.68	20231012	2505	20.36	20240805	1.10	N	089140	2500	282 억	0	N	N	N	N
11	20240927	150730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3005	110	2	3.80	165356660	56131	133.93	2870	3035	2870	3760	2030	2895	2945.91	0.00	412	2975	2935	2890	2850	2805	2912	2827	282	865	2500	1960	5	1	11282627	339	2.89	0.20	12	0.50	1039.00	14685.00	7320	20230918	-58.95	2505	20240805	19.96	5730	-47.56	20240103	2505	19.96	20240805	6240	-51.84	20231012	2505	19.96	20240805	1.10	N	089140	2500	282 억	0	N	N	N	N
12	20240927	140737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2940	45	2	1.55	146118730	49653	118.48	2870	3035	2870	3760	2030	2895	2942.80	0.00	-167	2975	2935	2890	2850	2805	2912	2827	282	865	2500	1960	5	1	11282627	332	2.83	0.20	12	0.44	1039.00	14685.00	7320	20230918	-59.84	2505	20240805	17.37	5730	-48.69	20240103	2505	17.37	20240805	6240	-52.88	20231012	2505	17.37	20240805	1.10	N	089140	2500	282 억	0	N	N	N	N
13	20240927	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2965	70	2	2.42	135631450	46095	109.99	2870	3035	2870	3760	2030	2895	2942.43	0.00	371	2975	2935	2890	2850	2805	2912	2827	282	865	2500	1960	5	1	11282627	335	2.85	0.20	12	0.41	1039.00	14685.00	7320	20230918	-59.49	2505	20240805	18.36	5730	-48.25	20240103	2505	18.36	20240805	6240	-52.48	20231012	2505	18.36	20240805	1.10	N	089140	2500	282 억	0	N	N	N	N
14	20240927	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2955	60	2	2.07	129434605	43990	104.96	2870	3035	2870	3760	2030	2895	2942.36	0.00	50	2975	2935	2890	2850	2805	2912	2827	282	865	2500	1960	5	1	11282627	333	2.84	0.20	12	0.39	1039.00	14685.00	7320	20230918	-59.63	2505	20240805	17.96	5730	-48.43	20240103	2505	17.96	20240805	6240	-52.64	20231012	2505	17.96	20240805	1.10	N	089140	2500	282 억	0	N	N	N	N
15	20240927	110729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2930	35	2	1.21	111401100	37868	90.36	2870	3035	2870	3760	2030	2895	2941.83	0.00	894	2975	2935	2890	2850	2805	2912	2827	282	865	2500	1960	5	1	11282627	331	2.82	0.20	12	0.34	1039.00	14685.00	7320	20230918	-59.97	2505	20240805	16.97	5730	-48.87	20240103	2505	16.97	20240805	6240	-53.04	20231012	2505	16.97	20240805	1.10	N	089140	2500	282 억	0	N	N	N	N
16	20240927	100728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	55	2	1.90	106117440	36061	86.04	2870	3035	2870	3760	2030	2895	2942.72	0.00	1439	2975	2935	2890	2850	2805	2912	2827	282	865	2500	1960	5	1	11282627	333	2.84	0.20	12	0.32	1039.00	14685.00	7320	20230918	-59.70	2505	20240805	17.76	5730	-48.52	20240103	2505	17.76	20240805	6240	-52.72	20231012	2505	17.76	20240805	1.10	N	089140	2500	282 억	0	N	N	N	N
17	20240927	090729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2945	50	2	1.73	21825865	7481	17.85	2870	2995	2870	3760	2030	2895	2917.51	0.00	-188	2975	2935	2890	2850	2805	2912	2827	282	865	2500	1960	5	1	11282627	332	2.83	0.20	12	0.07	1039.00	14685.00	7320	20230918	-59.77	2505	20240805	17.56	5730	-48.60	20240103	2505	17.56	20240805	6240	-52.80	20231012	2505	17.56	20240805	1.10	N	089140	2500	282 억	0	N	N	N	N
18	20240926	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	-5	5	-0.17	115869110	40246	119.27	2900	2930	2845	3770	2030	2900	2879.02	0.00	-198	3063	2981	2908	2826	2753	3022	2867	282	870	2500	1970	5	1	11282627	327	2.79	0.20	12	0.36	1039.00	14685.00	7480	20230915	-61.30	2505	20240805	15.57	5730	-49.48	20240103	2505	15.57	20240805	6580	-56.00	20230926	2505	15.57	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
19	20240926	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2870	-30	5	-1.03	100409855	34866	103.33	2900	2930	2845	3770	2030	2900	2879.88	0.00	239	3063	2981	2908	2826	2753	3022	2867	282	870	2500	1970	5	1	11282627	324	2.76	0.20	12	0.31	1039.00	14685.00	7480	20230915	-61.63	2505	20240805	14.57	5730	-49.91	20240103	2505	14.57	20240805	6580	-56.38	20230926	2505	14.57	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
20	20240926	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	0	3	0.00	81725210	28365	84.06	2900	2930	2845	3770	2030	2900	2881.20	0.00	-1064	3063	2981	2908	2826	2753	3022	2867	282	870	2500	1970	5	1	11282627	327	2.79	0.20	12	0.25	1039.00	14685.00	7480	20230915	-61.23	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	6580	-55.93	20230926	2505	15.77	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
21	20240926	130723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2910	10	2	0.34	56692300	19721	58.44	2900	2930	2845	3770	2030	2900	2874.72	0.00	-1169	3063	2981	2908	2826	2753	3022	2867	282	870	2500	1970	5	1	11282627	328	2.80	0.20	12	0.17	1039.00	14685.00	7480	20230915	-61.10	2505	20240805	16.17	5730	-49.21	20240103	2505	16.17	20240805	6580	-55.78	20230926	2505	16.17	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
22	20240926	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	15	2	0.52	55602280	19345	57.33	2900	2930	2845	3770	2030	2900	2874.25	0.00	-1216	3063	2981	2908	2826	2753	3022	2867	282	870	2500	1970	5	1	11282627	329	2.81	0.20	12	0.17	1039.00	14685.00	7480	20230915	-61.03	2505	20240805	16.37	5730	-49.13	20240103	2505	16.37	20240805	6580	-55.70	20230926	2505	16.37	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
23	20240926	110723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2880	-20	5	-0.69	48858290	17032	50.47	2900	2900	2845	3770	2030	2900	2868.62	0.00	-734	3063	2981	2908	2826	2753	3022	2867	282	870	2500	1970	5	1	11282627	325	2.77	0.20	12	0.15	1039.00	14685.00	7480	20230915	-61.50	2505	20240805	14.97	5730	-49.74	20240103	2505	14.97	20240805	6580	-56.23	20230926	2505	14.97	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
24	20240926	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	-55	5	-1.90	23728490	8246	24.44	2900	2900	2845	3770	2030	2900	2877.58	0.00	-752	3063	2981	2908	2826	2753	3022	2867	282	870	2500	1970	5	1	11282627	321	2.74	0.19	12	0.07	1039.00	14685.00	7480	20230915	-61.97	2505	20240805	13.57	5730	-50.35	20240103	2505	13.57	20240805	6580	-56.76	20230926	2505	13.57	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
25	20240926	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	0	3	0.00	11205600	3864	11.45	2900	2900	2900	3770	2030	2900	2900.00	0.00	-2265	3063	2981	2908	2826	2753	3022	2867	282	870	2500	1970	5	1	11282627	327	2.79	0.20	12	0.03	1039.00	14685.00	7480	20230915	-61.23	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	6580	-55.93	20230926	2505	15.77	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
26	20240925	160714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	75	2	2.65	96755085	33344	31.90	2835	2990	2835	3670	1980	2825	2901.72	0.00	821	3175	3000	2900	2725	2625	3087	2812	282	845	2500	1920	5	1	11282627	327	2.79	0.20	12	0.30	1039.00	14685.00	7480	20230915	-61.23	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	6580	-55.93	20230926	2505	15.77	20240805	1.04	N	089140	2500	282 억	0	N	N	N	N
27	20240925	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	40	2	1.42	91524215	31528	30.16	2835	2990	2835	3670	1980	2825	2902.95	0.00	995	3175	3000	2900	2725	2625	3087	2812	282	845	2500	1920	5	1	11282627	323	2.76	0.20	12	0.28	1039.00	14685.00	7480	20230915	-61.70	2505	20240805	14.37	5730	-50.00	20240103	2505	14.37	20240805	6580	-56.46	20230926	2505	14.37	20240805	1.04	N	089140	2500	282 억	0	N	N	N	N
28	20240925	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	60	2	2.12	78459770	27021	25.85	2835	2990	2835	3670	1980	2825	2903.66	0.00	477	3175	3000	2900	2725	2625	3087	2812	282	845	2500	1920	5	1	11282627	326	2.78	0.20	12	0.24	1039.00	14685.00	7480	20230915	-61.43	2505	20240805	15.17	5730	-49.65	20240103	2505	15.17	20240805	6580	-56.16	20230926	2505	15.17	20240805	1.04	N	089140	2500	282 억	0	N	N	N	N
29	20240925	130720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	75	2	2.65	70994965	24440	23.38	2835	2990	2835	3670	1980	2825	2904.87	0.00	730	3175	3000	2900	2725	2625	3087	2812	282	845	2500	1920	5	1	11282627	327	2.79	0.20	12	0.22	1039.00	14685.00	7480	20230915	-61.23	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	6580	-55.93	20230926	2505	15.77	20240805	1.04	N	089140	2500	282 억	0	N	N	N	N
30	20240925	120720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	75	2	2.65	67131170	23108	22.11	2835	2990	2835	3670	1980	2825	2905.11	0.00	973	3175	3000	2900	2725	2625	3087	2812	282	845	2500	1920	5	1	11282627	327	2.79	0.20	12	0.20	1039.00	14685.00	7480	20230915	-61.23	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	6580	-55.93	20230926	2505	15.77	20240805	1.04	N	089140	2500	282 억	0	N	N	N	N
31	20240925	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	60	2	2.12	54554315	18724	17.91	2835	2990	2835	3670	1980	2825	2913.60	0.00	762	3175	3000	2900	2725	2625	3087	2812	282	845	2500	1920	5	1	11282627	326	2.78	0.20	12	0.17	1039.00	14685.00	7480	20230915	-61.43	2505	20240805	15.17	5730	-49.65	20240103	2505	15.17	20240805	6580	-56.16	20230926	2505	15.17	20240805	1.04	N	089140	2500	282 억	0	N	N	N	N
32	20240925	100720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	90	2	3.19	46849490	16046	15.35	2835	2990	2835	3670	1980	2825	2919.70	0.00	156	3175	3000	2900	2725	2625	3087	2812	282	845	2500	1920	5	1	11282627	329	2.81	0.20	12	0.14	1039.00	14685.00	7480	20230915	-61.03	2505	20240805	16.37	5730	-49.13	20240103	2505	16.37	20240805	6580	-55.70	20230926	2505	16.37	20240805	1.04	N	089140	2500	282 억	0	N	N	N	N
33	20240925	090723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2855	30	2	1.06	1425930	501	0.48	2835	2855	2835	3670	1980	2825	2846.17	0.00	244	3175	3000	2900	2725	2625	3087	2812	282	845	2500	1920	5	1	11282627	322	2.75	0.19	12	0.00	1039.00	14685.00	7480	20230915	-61.83	2505	20240805	13.97	5730	-50.17	20240103	2505	13.97	20240805	6580	-56.61	20230926	2505	13.97	20240805	1.04	N	089140	2500	282 억	0	N	N	N	N
34	20240924	160714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	40	2	1.44	303677840	104018	767.38	2800	3075	2800	3620	1950	2785	2919.75	0.00	2968	2885	2835	2755	2705	2625	2860	2730	282	835	2500	1890	5	1	11282627	319	2.72	0.19	12	0.92	1039.00	14685.00	7570	20230913	-62.68	2505	20240805	12.77	5730	-50.70	20240103	2505	12.77	20240805	6580	-57.07	20230926	2505	12.77	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
35	20240924	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	75	2	2.69	289224095	98907	729.67	2800	3075	2800	3620	1950	2785	2924.20	0.00	2689	2885	2835	2755	2705	2625	2860	2730	282	835	2500	1890	5	1	11282627	323	2.75	0.19	12	0.88	1039.00	14685.00	7570	20230913	-62.22	2505	20240805	14.17	5730	-50.09	20240103	2505	14.17	20240805	6580	-56.53	20230926	2505	14.17	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
36	20240924	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	60	2	2.15	278674585	95199	702.32	2800	3075	2800	3620	1950	2785	2927.28	0.00	1649	2885	2835	2755	2705	2625	2860	2730	282	835	2500	1890	5	1	11282627	321	2.74	0.19	12	0.84	1039.00	14685.00	7570	20230913	-62.42	2505	20240805	13.57	5730	-50.35	20240103	2505	13.57	20240805	6580	-56.76	20230926	2505	13.57	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
37	20240924	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	80	2	2.87	269128515	91852	677.62	2800	3075	2800	3620	1950	2785	2930.02	0.00	879	2885	2835	2755	2705	2625	2860	2730	282	835	2500	1890	5	1	11282627	323	2.76	0.20	12	0.81	1039.00	14685.00	7570	20230913	-62.15	2505	20240805	14.37	5730	-50.00	20240103	2505	14.37	20240805	6580	-56.46	20230926	2505	14.37	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
38	20240924	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2905	120	2	4.31	241622270	82210	606.49	2800	3075	2800	3620	1950	2785	2939.09	0.00	-1008	2885	2835	2755	2705	2625	2860	2730	282	835	2500	1890	5	1	11282627	328	2.80	0.20	12	0.73	1039.00	14685.00	7570	20230913	-61.62	2505	20240805	15.97	5730	-49.30	20240103	2505	15.97	20240805	6580	-55.85	20230926	2505	15.97	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
39	20240924	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2970	185	2	6.64	130505890	44365	327.30	2800	3075	2800	3620	1950	2785	2941.64	0.00	-2179	2885	2835	2755	2705	2625	2860	2730	282	835	2500	1890	5	1	11282627	335	2.86	0.20	12	0.39	1039.00	14685.00	7570	20230913	-60.77	2505	20240805	18.56	5730	-48.17	20240103	2505	18.56	20240805	6580	-54.86	20230926	2505	18.56	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
40	20240924	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	55	2	1.97	19599260	6925	51.09	2800	2855	2800	3620	1950	2785	2830.22	0.00	820	2885	2835	2755	2705	2625	2860	2730	282	835	2500	1890	5	1	11282627	320	2.73	0.19	12	0.06	1039.00	14685.00	7570	20230913	-62.48	2505	20240805	13.37	5730	-50.44	20240103	2505	13.37	20240805	6580	-56.84	20230926	2505	13.37	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
41	20240924	090716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	15	2	0.54	3102560	1108	8.17	2800	2810	2800	3620	1950	2785	2800.14	0.00	-70	2885	2835	2755	2705	2625	2860	2730	282	835	2500	1890	5	1	11282627	316	2.69	0.19	12	0.01	1039.00	14685.00	7570	20230913	-63.01	2505	20240805	11.78	5730	-51.13	20240103	2505	11.78	20240805	6580	-57.45	20230926	2505	11.78	20240805	1.05	N	089140	2500	282 억	0	N	N	N	N
42	20240923	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	20	2	0.72	37523465	13555	56.20	2765	2805	2675	3590	1940	2765	2768.11	0.00	474	2928	2846	2778	2696	2628	2887	2737	282	825	2500	1880	5	1	11282627	314	2.68	0.19	12	0.12	1039.00	14685.00	7900	20230912	-64.75	2505	20240805	11.18	5730	-51.40	20240103	2505	11.18	20240805	6580	-57.67	20230926	2505	11.18	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
43	20240923	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	0	3	0.00	31151305	11268	46.72	2765	2805	2675	3590	1940	2765	2764.58	0.00	723	2928	2846	2778	2696	2628	2887	2737	282	825	2500	1880	5	1	11282627	312	2.66	0.19	12	0.10	1039.00	14685.00	7900	20230912	-65.00	2505	20240805	10.38	5730	-51.75	20240103	2505	10.38	20240805	6580	-57.98	20230926	2505	10.38	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
44	20240923	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	10	2	0.36	28587680	10342	42.88	2765	2805	2675	3590	1940	2765	2764.23	0.00	486	2928	2846	2778	2696	2628	2887	2737	282	825	2500	1880	5	1	11282627	313	2.67	0.19	12	0.09	1039.00	14685.00	7900	20230912	-64.87	2505	20240805	10.78	5730	-51.57	20240103	2505	10.78	20240805	6580	-57.83	20230926	2505	10.78	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
45	20240923	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	35	2	1.27	23294695	8432	34.96	2765	2805	2675	3590	1940	2765	2762.65	0.00	282	2928	2846	2778	2696	2628	2887	2737	282	825	2500	1880	5	1	11282627	316	2.69	0.19	12	0.07	1039.00	14685.00	7900	20230912	-64.56	2505	20240805	11.78	5730	-51.13	20240103	2505	11.78	20240805	6580	-57.45	20230926	2505	11.78	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
46	20240923	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	15	2	0.54	22585660	8178	33.91	2765	2805	2675	3590	1940	2765	2761.76	0.00	310	2928	2846	2778	2696	2628	2887	2737	282	825	2500	1880	5	1	11282627	314	2.68	0.19	12	0.07	1039.00	14685.00	7900	20230912	-64.81	2505	20240805	10.98	5730	-51.48	20240103	2505	10.98	20240805	6580	-57.75	20230926	2505	10.98	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
47	20240923	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	30	2	1.08	22264630	8063	33.43	2765	2795	2675	3590	1940	2765	2761.33	0.00	266	2928	2846	2778	2696	2628	2887	2737	282	825	2500	1880	5	1	11282627	315	2.69	0.19	12	0.07	1039.00	14685.00	7900	20230912	-64.62	2505	20240805	11.58	5730	-51.22	20240103	2505	11.58	20240805	6580	-57.52	20230926	2505	11.58	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
48	20240923	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	0	3	0.00	7448760	2713	11.25	2765	2780	2675	3590	1940	2765	2745.58	0.00	-306	2928	2846	2778	2696	2628	2887	2737	282	825	2500	1880	5	1	11282627	312	2.66	0.19	12	0.02	1039.00	14685.00	7900	20230912	-65.00	2505	20240805	10.38	5730	-51.75	20240103	2505	10.38	20240805	6580	-57.98	20230926	2505	10.38	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
49	20240923	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	-5	5	-0.18	1307950	473	1.96	2765	2775	2760	3590	1940	2765	2765.22	0.00	39	2928	2846	2778	2696	2628	2887	2737	282	825	2500	1880	5	1	11282627	311	2.66	0.19	12	0.00	1039.00	14685.00	7900	20230912	-65.06	2505	20240805	10.18	5730	-51.83	20240103	2505	10.18	20240805	6580	-58.05	20230926	2505	10.18	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
50	20240913	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	10	2	0.36	79883040	28092	69.84	2845	2895	2795	3630	1960	2795	2843.62	0.00	2618	2988	2891	2833	2736	2678	2862	2707	282	835	2500	1900	5	1	11282627	316	2.70	0.19	12	0.25	1039.00	14685.00	7900	20230912	-64.49	2505	20240805	11.98	5730	-51.05	20240103	2505	11.98	20240805	7570	-62.95	20230913	2505	11.98	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
51	20240913	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	25	2	0.89	76195850	26779	66.58	2845	2895	2795	3630	1960	2795	2845.36	0.00	2754	2988	2891	2833	2736	2678	2862	2707	282	835	2500	1900	5	1	11282627	318	2.71	0.19	12	0.24	1039.00	14685.00	7900	20230912	-64.30	2505	20240805	12.57	5730	-50.79	20240103	2505	12.57	20240805	7570	-62.75	20230913	2505	12.57	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
52	20240913	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	20	2	0.72	69707600	24473	60.84	2845	2895	2795	3630	1960	2795	2848.35	0.00	1305	2988	2891	2833	2736	2678	2862	2707	282	835	2500	1900	5	1	11282627	318	2.71	0.19	12	0.22	1039.00	14685.00	7900	20230912	-64.37	2505	20240805	12.38	5730	-50.87	20240103	2505	12.38	20240805	7570	-62.81	20230913	2505	12.38	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
53	20240913	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	55	2	1.97	67486060	23683	58.88	2845	2895	2795	3630	1960	2795	2849.56	0.00	1059	2988	2891	2833	2736	2678	2862	2707	282	835	2500	1900	5	1	11282627	322	2.74	0.19	12	0.21	1039.00	14685.00	7900	20230912	-63.92	2505	20240805	13.77	5730	-50.26	20240103	2505	13.77	20240805	7570	-62.35	20230913	2505	13.77	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
54	20240913	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2855	60	2	2.15	64416660	22607	56.20	2845	2895	2795	3630	1960	2795	2849.41	0.00	1330	2988	2891	2833	2736	2678	2862	2707	282	835	2500	1900	5	1	11282627	322	2.75	0.19	12	0.20	1039.00	14685.00	7900	20230912	-63.86	2505	20240805	13.97	5730	-50.17	20240103	2505	13.97	20240805	7570	-62.29	20230913	2505	13.97	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
55	20240913	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	45	2	1.61	62784575	22034	54.78	2845	2895	2795	3630	1960	2795	2849.44	0.00	1423	2988	2891	2833	2736	2678	2862	2707	282	835	2500	1900	5	1	11282627	320	2.73	0.19	12	0.20	1039.00	14685.00	7900	20230912	-64.05	2505	20240805	13.37	5730	-50.44	20240103	2505	13.37	20240805	7570	-62.48	20230913	2505	13.37	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
56	20240913	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	90	2	3.22	43480345	15314	38.07	2845	2890	2795	3630	1960	2795	2839.25	0.00	140	2988	2891	2833	2736	2678	2862	2707	282	835	2500	1900	5	1	11282627	326	2.78	0.20	12	0.14	1039.00	14685.00	7900	20230912	-63.48	2505	20240805	15.17	5730	-49.65	20240103	2505	15.17	20240805	7570	-61.89	20230913	2505	15.17	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
57	20240913	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	30	2	1.07	6315690	2236	5.56	2845	2845	2795	3630	1960	2795	2824.55	0.00	-938	2988	2891	2833	2736	2678	2862	2707	282	835	2500	1900	5	1	11282627	319	2.72	0.19	12	0.02	1039.00	14685.00	7900	20230912	-64.24	2505	20240805	12.77	5730	-50.70	20240103	2505	12.77	20240805	7570	-62.68	20230913	2505	12.77	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
58	20240912	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	30	2	1.08	113480100	40221	249.76	2835	2930	2775	3590	1940	2765	2821.41	0.00	5356	3025	2895	2830	2700	2635	2862	2667	282	825	2500	1880	5	1	11282627	315	2.69	0.19	12	0.36	1039.00	14685.00	8220	20230906	-66.00	2505	20240805	11.58	5730	-51.22	20240103	2505	11.58	20240805	7900	-64.62	20230912	2505	11.58	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
59	20240912	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	35	2	1.27	105355310	37312	231.69	2835	2930	2775	3590	1940	2765	2823.63	0.00	5465	3025	2895	2830	2700	2635	2862	2667	282	825	2500	1880	5	1	11282627	316	2.69	0.19	12	0.33	1039.00	14685.00	8220	20230906	-65.94	2505	20240805	11.78	5730	-51.13	20240103	2505	11.78	20240805	7900	-64.56	20230912	2505	11.78	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
60	20240912	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	30	2	1.08	96007945	33970	210.94	2835	2930	2775	3590	1940	2765	2826.26	0.00	4400	3025	2895	2830	2700	2635	2862	2667	282	825	2500	1880	5	1	11282627	315	2.69	0.19	12	0.30	1039.00	14685.00	8220	20230906	-66.00	2505	20240805	11.58	5730	-51.22	20240103	2505	11.58	20240805	7900	-64.62	20230912	2505	11.58	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
61	20240912	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	35	2	1.27	84182615	29732	184.62	2835	2930	2775	3590	1940	2765	2831.38	0.00	6949	3025	2895	2830	2700	2635	2862	2667	282	825	2500	1880	5	1	11282627	316	2.69	0.19	12	0.26	1039.00	14685.00	8220	20230906	-65.94	2505	20240805	11.78	5730	-51.13	20240103	2505	11.78	20240805	7900	-64.56	20230912	2505	11.78	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
62	20240912	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	25	2	0.90	78676390	27763	172.40	2835	2930	2775	3590	1940	2765	2833.86	0.00	6662	3025	2895	2830	2700	2635	2862	2667	282	825	2500	1880	5	1	11282627	315	2.69	0.19	12	0.25	1039.00	14685.00	8220	20230906	-66.06	2505	20240805	11.38	5730	-51.31	20240103	2505	11.38	20240805	7900	-64.68	20230912	2505	11.38	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
63	20240912	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	85	2	3.07	48219300	16825	104.48	2835	2930	2795	3590	1940	2765	2865.93	0.00	587	3025	2895	2830	2700	2635	2862	2667	282	825	2500	1880	5	1	11282627	322	2.74	0.19	12	0.15	1039.00	14685.00	8220	20230906	-65.33	2505	20240805	13.77	5730	-50.26	20240103	2505	13.77	20240805	7900	-63.92	20230912	2505	13.77	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
64	20240912	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	95	2	3.44	39821420	13845	85.97	2835	2930	2800	3590	1940	2765	2876.23	0.00	37	3025	2895	2830	2700	2635	2862	2667	282	825	2500	1880	5	1	11282627	323	2.75	0.19	12	0.12	1039.00	14685.00	8220	20230906	-65.21	2505	20240805	14.17	5730	-50.09	20240103	2505	14.17	20240805	7900	-63.80	20230912	2505	14.17	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
65	20240912	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2870	105	2	3.80	6339070	2218	13.77	2835	2875	2835	3590	1940	2765	2858.01	0.00	-749	3025	2895	2830	2700	2635	2862	2667	282	825	2500	1880	5	1	11282627	324	2.76	0.20	12	0.02	1039.00	14685.00	8220	20230906	-65.09	2505	20240805	14.57	5730	-49.91	20240103	2505	14.57	20240805	7900	-63.67	20230912	2505	14.57	20240805	1.14	N	089140	2500	282 억	0	N	N	N	N
66	20240911	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-85	5	-2.98	44496085	15544	119.45	2850	2960	2765	3705	1995	2850	2865.00	0.00	-3186	2963	2906	2848	2791	2733	2877	2762	282	855	2500	1930	5	1	11282627	312	2.66	0.19	12	0.14	1039.00	14685.00	8220	20230906	-66.36	2505	20240805	10.38	5730	-51.75	20240103	2505	10.38	20240805	7900	-65.00	20230912	2505	10.38	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
67	20240911	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	-30	5	-1.05	40327715	14048	107.95	2850	2960	2795	3705	1995	2850	2870.71	0.00	-2971	2963	2906	2848	2791	2733	2877	2762	282	855	2500	1930	5	1	11282627	318	2.71	0.19	12	0.12	1039.00	14685.00	8220	20230906	-65.69	2505	20240805	12.57	5730	-50.79	20240103	2505	12.57	20240805	7900	-64.30	20230912	2505	12.57	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
68	20240911	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	-20	5	-0.70	34724525	12050	92.60	2850	2960	2800	3705	1995	2850	2881.70	0.00	-3048	2963	2906	2848	2791	2733	2877	2762	282	855	2500	1930	5	1	11282627	319	2.72	0.19	12	0.11	1039.00	14685.00	8220	20230906	-65.57	2505	20240805	12.97	5730	-50.61	20240103	2505	12.97	20240805	7900	-64.18	20230912	2505	12.97	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
69	20240911	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	-20	5	-0.70	34367435	11923	91.62	2850	2960	2800	3705	1995	2850	2882.45	0.00	-3037	2963	2906	2848	2791	2733	2877	2762	282	855	2500	1930	5	1	11282627	319	2.72	0.19	12	0.11	1039.00	14685.00	8220	20230906	-65.57	2505	20240805	12.97	5730	-50.61	20240103	2505	12.97	20240805	7900	-64.18	20230912	2505	12.97	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
70	20240911	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	0	3	0.00	31780560	11006	84.58	2850	2960	2800	3705	1995	2850	2887.57	0.00	-2940	2963	2906	2848	2791	2733	2877	2762	282	855	2500	1930	5	1	11282627	322	2.74	0.19	12	0.10	1039.00	14685.00	8220	20230906	-65.33	2505	20240805	13.77	5730	-50.26	20240103	2505	13.77	20240805	7900	-63.92	20230912	2505	13.77	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
71	20240911	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	0	3	0.00	31240730	10816	83.12	2850	2960	2800	3705	1995	2850	2888.38	0.00	-2892	2963	2906	2848	2791	2733	2877	2762	282	855	2500	1930	5	1	11282627	322	2.74	0.19	12	0.10	1039.00	14685.00	8220	20230906	-65.33	2505	20240805	13.77	5730	-50.26	20240103	2505	13.77	20240805	7900	-63.92	20230912	2505	13.77	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
72	20240911	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	65	2	2.28	20836160	7149	54.94	2850	2960	2835	3705	1995	2850	2914.56	0.00	-2964	2963	2906	2848	2791	2733	2877	2762	282	855	2500	1930	5	1	11282627	329	2.81	0.20	12	0.06	1039.00	14685.00	8220	20230906	-64.54	2505	20240805	16.37	5730	-49.13	20240103	2505	16.37	20240805	7900	-63.10	20230912	2505	16.37	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
73	20240911	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	65	2	2.28	3807890	1328	10.21	2850	2915	2835	3705	1995	2850	2867.39	0.00	-213	2963	2906	2848	2791	2733	2877	2762	282	855	2500	1930	5	1	11282627	329	2.81	0.20	12	0.01	1039.00	14685.00	8220	20230906	-64.54	2505	20240805	16.37	5730	-49.13	20240103	2505	16.37	20240805	7900	-63.10	20230912	2505	16.37	20240805	1.12	N	089140	2500	282 억	0	N	N	N	N
74	20240910	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	0	3	0.00	36389120	12872	71.14	2880	2905	2790	3705	1995	2850	2827.00	0.00	-2174	3050	2950	2875	2775	2700	2912	2737	282	855	2500	1930	5	1	11282627	322	2.74	0.19	12	0.11	1039.00	14685.00	8220	20230906	-65.33	2505	20240805	13.77	5730	-50.26	20240103	2505	13.77	20240805	7900	-63.92	20230912	2505	13.77	20240805	1.13	N	089140	2500	282 억	0	N	N	N	N
75	20240910	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	-25	5	-0.88	35296080	12487	69.02	2880	2905	2790	3705	1995	2850	2826.63	0.00	-1955	3050	2950	2875	2775	2700	2912	2737	282	855	2500	1930	5	1	11282627	319	2.72	0.19	12	0.11	1039.00	14685.00	8220	20230906	-65.63	2505	20240805	12.77	5730	-50.70	20240103	2505	12.77	20240805	7900	-64.24	20230912	2505	12.77	20240805	1.13	N	089140	2500	282 억	0	N	N	N	N
76	20240910	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	-40	5	-1.40	32455600	11476	63.43	2880	2905	2790	3705	1995	2850	2828.13	0.00	-1099	3050	2950	2875	2775	2700	2912	2737	282	855	2500	1930	5	1	11282627	317	2.70	0.19	12	0.10	1039.00	14685.00	8220	20230906	-65.82	2505	20240805	12.18	5730	-50.96	20240103	2505	12.18	20240805	7900	-64.43	20230912	2505	12.18	20240805	1.13	N	089140	2500	282 억	0	N	N	N	N
77	20240910	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	-15	5	-0.53	26393330	9319	51.51	2880	2905	2790	3705	1995	2850	2832.21	0.00	34	3050	2950	2875	2775	2700	2912	2737	282	855	2500	1930	5	1	11282627	320	2.73	0.19	12	0.08	1039.00	14685.00	8220	20230906	-65.51	2505	20240805	13.17	5730	-50.52	20240103	2505	13.17	20240805	7900	-64.11	20230912	2505	13.17	20240805	1.13	N	089140	2500	282 억	0	N	N	N	N
78	20240910	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	-25	5	-0.88	24909500	8794	48.60	2880	2905	2790	3705	1995	2850	2832.56	0.00	87	3050	2950	2875	2775	2700	2912	2737	282	855	2500	1930	5	1	11282627	319	2.72	0.19	12	0.08	1039.00	14685.00	8220	20230906	-65.63	2505	20240805	12.77	5730	-50.70	20240103	2505	12.77	20240805	7900	-64.24	20230912	2505	12.77	20240805	1.13	N	089140	2500	282 억	0	N	N	N	N
79	20240910	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-45	5	-1.58	21647445	7636	42.20	2880	2905	2790	3705	1995	2850	2834.92	0.00	441	3050	2950	2875	2775	2700	2912	2737	282	855	2500	1930	5	1	11282627	316	2.70	0.19	12	0.07	1039.00	14685.00	8220	20230906	-65.88	2505	20240805	11.98	5730	-51.05	20240103	2505	11.98	20240805	7900	-64.49	20230912	2505	11.98	20240805	1.13	N	089140	2500	282 억	0	N	N	N	N
80	20240910	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	10	2	0.35	13213910	4653	25.72	2880	2905	2790	3705	1995	2850	2839.87	0.00	-413	3050	2950	2875	2775	2700	2912	2737	282	855	2500	1930	5	1	11282627	323	2.75	0.19	12	0.04	1039.00	14685.00	8220	20230906	-65.21	2505	20240805	14.17	5730	-50.09	20240103	2505	14.17	20240805	7900	-63.80	20230912	2505	14.17	20240805	1.13	N	089140	2500	282 억	0	N	N	N	N
81	20240910	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	35	2	1.23	388695	135	0.75	2880	2885	2875	3705	1995	2850	2879.22	0.00	-64	3050	2950	2875	2775	2700	2912	2737	282	855	2500	1930	5	1	11282627	326	2.78	0.20	12	0.00	1039.00	14685.00	8220	20230906	-64.90	2505	20240805	15.17	5730	-49.65	20240103	2505	15.17	20240805	7900	-63.48	20230912	2505	15.17	20240805	1.13	N	089140	2500	282 억	0	N	N	N	N
82	20240909	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	-50	5	-1.72	49029865	17060	61.31	2895	2975	2800	3770	2030	2900	2873.97	0.00	-416	3013	2956	2843	2786	2673	2985	2815	282	870	2500	1970	5	1	11282627	322	2.74	0.19	12	0.15	1039.00	14685.00	8220	20230906	-65.33	2505	20240805	13.77	5730	-50.26	20240103	2505	13.77	20240805	7900	-63.92	20230912	2505	13.77	20240805	1.15	N	089140	2500	282 억	0	N	N	N	N
83	20240909	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	-65	5	-2.24	40533235	14095	50.66	2895	2975	2800	3770	2030	2900	2875.72	0.00	-403	3013	2956	2843	2786	2673	2985	2815	282	870	2500	1970	5	1	11282627	320	2.73	0.19	12	0.12	1039.00	14685.00	8220	20230906	-65.51	2505	20240805	13.17	5730	-50.52	20240103	2505	13.17	20240805	7900	-64.11	20230912	2505	13.17	20240805	1.15	N	089140	2500	282 억	0	N	N	N	N
84	20240909	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	15	2	0.52	27582820	9590	34.47	2895	2975	2800	3770	2030	2900	2876.21	0.00	-914	3013	2956	2843	2786	2673	2985	2815	282	870	2500	1970	5	1	11282627	329	2.81	0.20	12	0.08	1039.00	14685.00	8220	20230906	-64.54	2505	20240805	16.37	5730	-49.13	20240103	2505	16.37	20240805	7900	-63.10	20230912	2505	16.37	20240805	1.15	N	089140	2500	282 억	0	N	N	N	N
85	20240909	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	15	2	0.52	18576485	6482	23.30	2895	2975	2800	3770	2030	2900	2865.86	0.00	-1145	3013	2956	2843	2786	2673	2985	2815	282	870	2500	1970	5	1	11282627	329	2.81	0.20	12	0.06	1039.00	14685.00	8220	20230906	-64.54	2505	20240805	16.37	5730	-49.13	20240103	2505	16.37	20240805	7900	-63.10	20230912	2505	16.37	20240805	1.15	N	089140	2500	282 억	0	N	N	N	N
86	20240909	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	50	2	1.72	16558000	5795	20.83	2895	2950	2800	3770	2030	2900	2857.29	0.00	-1070	3013	2956	2843	2786	2673	2985	2815	282	870	2500	1970	5	1	11282627	333	2.84	0.20	12	0.05	1039.00	14685.00	8220	20230906	-64.11	2505	20240805	17.76	5730	-48.52	20240103	2505	17.76	20240805	7900	-62.66	20230912	2505	17.76	20240805	1.15	N	089140	2500	282 억	0	N	N	N	N
87	20240909	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	-55	5	-1.90	11608595	4082	14.67	2895	2900	2800	3770	2030	2900	2843.85	0.00	-532	3013	2956	2843	2786	2673	2985	2815	282	870	2500	1970	5	1	11282627	321	2.74	0.19	12	0.04	1039.00	14685.00	8220	20230906	-65.39	2505	20240805	13.57	5730	-50.35	20240103	2505	13.57	20240805	7900	-63.99	20230912	2505	13.57	20240805	1.15	N	089140	2500	282 억	0	N	N	N	N
88	20240909	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	-70	5	-2.41	7075240	2481	8.92	2895	2900	2800	3770	2030	2900	2851.77	0.00	-347	3013	2956	2843	2786	2673	2985	2815	282	870	2500	1970	5	1	11282627	319	2.72	0.19	12	0.02	1039.00	14685.00	8220	20230906	-65.57	2505	20240805	12.97	5730	-50.61	20240103	2505	12.97	20240805	7900	-64.18	20230912	2505	12.97	20240805	1.15	N	089140	2500	282 억	0	N	N	N	N
89	20240909	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	-70	5	-2.41	1351035	467	1.68	2895	2895	2830	3770	2030	2900	2893.01	0.00	-17	3013	2956	2843	2786	2673	2985	2815	282	870	2500	1970	5	1	11282627	319	2.72	0.19	12	0.00	1039.00	14685.00	8220	20230906	-65.57	2505	20240805	12.97	5730	-50.61	20240103	2505	12.97	20240805	7900	-64.18	20230912	2505	12.97	20240805	1.15	N	089140	2500	282 억	0	N	N	N	N
90	20240906	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	165	2	6.03	75375500	26960	106.94	2780	2900	2730	3555	1915	2735	2795.78	0.00	-4541	2988	2861	2788	2661	2588	2825	2625	282	820	2500	1850	5	1	11282627	327	2.79	0.20	12	0.24	1039.00	14685.00	8220	20230906	-64.72	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	8220	-64.72	20230906	2505	15.77	20240805	1.18	N	089140	2500	282 억	0	N	N	N	N
91	20240906	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	75	2	2.74	58186330	20942	83.07	2780	2830	2730	3555	1915	2735	2778.45	0.00	-4096	2988	2861	2788	2661	2588	2825	2625	282	820	2500	1850	5	1	11282627	317	2.70	0.19	12	0.19	1039.00	14685.00	8220	20230906	-65.82	2505	20240805	12.18	5730	-50.96	20240103	2505	12.18	20240805	8220	-65.82	20230906	2505	12.18	20240805	1.18	N	089140	2500	282 억	0	N	N	N	N
92	20240906	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	15	2	0.55	40711245	14687	58.26	2780	2830	2730	3555	1915	2735	2771.92	0.00	-4314	2988	2861	2788	2661	2588	2825	2625	282	820	2500	1850	5	1	11282627	310	2.65	0.19	12	0.13	1039.00	14685.00	8220	20230906	-66.55	2505	20240805	9.78	5730	-52.01	20240103	2505	9.78	20240805	8220	-66.55	20230906	2505	9.78	20240805	1.18	N	089140	2500	282 억	0	N	N	N	N
93	20240906	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	35	2	1.28	26786010	9695	38.46	2780	2830	2730	3555	1915	2735	2762.87	0.00	-2509	2988	2861	2788	2661	2588	2825	2625	282	820	2500	1850	5	1	11282627	313	2.67	0.19	12	0.09	1039.00	14685.00	8220	20230906	-66.30	2505	20240805	10.58	5730	-51.66	20240103	2505	10.58	20240805	8220	-66.30	20230906	2505	10.58	20240805	1.18	N	089140	2500	282 억	0	N	N	N	N
94	20240906	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	35	2	1.28	20115940	7288	28.91	2780	2830	2730	3555	1915	2735	2760.15	0.00	-2285	2988	2861	2788	2661	2588	2825	2625	282	820	2500	1850	5	1	11282627	313	2.67	0.19	12	0.06	1039.00	14685.00	8220	20230906	-66.30	2505	20240805	10.58	5730	-51.66	20240103	2505	10.58	20240805	8220	-66.30	20230906	2505	10.58	20240805	1.18	N	089140	2500	282 억	0	N	N	N	N
95	20240906	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	10	2	0.37	16595250	6007	23.83	2780	2830	2730	3555	1915	2735	2762.65	0.00	-1953	2988	2861	2788	2661	2588	2825	2625	282	820	2500	1850	5	1	11282627	310	2.64	0.19	12	0.05	1039.00	14685.00	8220	20230906	-66.61	2505	20240805	9.58	5730	-52.09	20240103	2505	9.58	20240805	8220	-66.61	20230906	2505	9.58	20240805	1.18	N	089140	2500	282 억	0	N	N	N	N
96	20240906	100616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	30	2	1.10	9689990	3492	13.85	2780	2830	2735	3555	1915	2735	2774.91	0.00	-1139	2988	2861	2788	2661	2588	2825	2625	282	820	2500	1850	5	1	11282627	312	2.66	0.19	12	0.03	1039.00	14685.00	8220	20230906	-66.36	2505	20240805	10.38	5730	-51.75	20240103	2505	10.38	20240805	8220	-66.36	20230906	2505	10.38	20240805	1.18	N	089140	2500	282 억	0	N	N	N	N
97	20240906	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	70	2	2.56	2418475	877	3.48	2780	2820	2735	3555	1915	2735	2757.67	0.00	-56	2988	2861	2788	2661	2588	2825	2625	282	820	2500	1850	5	1	11282627	316	2.70	0.19	12	0.01	1039.00	14685.00	8220	20230906	-65.88	2505	20240805	11.98	5730	-51.05	20240103	2505	11.98	20240805	8220	-65.88	20230906	2505	11.98	20240805	1.18	N	089140	2500	282 억	0	N	N	N	N
98	20240905	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-65	5	-2.32	70516340	25003	66.96	2800	2915	2715	3640	1960	2800	2820.32	0.00	-2040	3120	2960	2880	2720	2640	2920	2680	282	840	2500	1900	5	1	11282627	309	2.63	0.19	12	0.22	1039.00	14685.00	8220	20230906	-66.73	2505	20240805	9.18	5730	-52.27	20240103	2505	9.18	20240805	8220	-66.73	20230906	2505	9.18	20240805	1.22	N	089140	2500	282 억	0	N	N	N	N
99	20240905	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	-25	5	-0.89	64868180	22950	61.46	2800	2915	2715	3640	1960	2800	2826.50	0.00	-1197	3120	2960	2880	2720	2640	2920	2680	282	840	2500	1900	5	1	11282627	313	2.67	0.19	12	0.20	1039.00	14685.00	8220	20230906	-66.24	2505	20240805	10.78	5730	-51.57	20240103	2505	10.78	20240805	8220	-66.24	20230906	2505	10.78	20240805	1.22	N	089140	2500	282 억	0	N	N	N	N
100	20240905	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-20	5	-0.71	59660120	21068	56.42	2800	2915	2715	3640	1960	2800	2831.79	0.00	-2014	3120	2960	2880	2720	2640	2920	2680	282	840	2500	1900	5	1	11282627	314	2.68	0.19	12	0.19	1039.00	14685.00	8220	20230906	-66.18	2505	20240805	10.98	5730	-51.48	20240103	2505	10.98	20240805	8220	-66.18	20230906	2505	10.98	20240805	1.22	N	089140	2500	282 억	0	N	N	N	N
101	20240905	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	5	2	0.18	52768200	18603	49.82	2800	2915	2715	3640	1960	2800	2836.54	0.00	-1904	3120	2960	2880	2720	2640	2920	2680	282	840	2500	1900	5	1	11282627	316	2.70	0.19	12	0.16	1039.00	14685.00	8220	20230906	-65.88	2505	20240805	11.98	5730	-51.05	20240103	2505	11.98	20240805	8220	-65.88	20230906	2505	11.98	20240805	1.22	N	089140	2500	282 억	0	N	N	N	N
102	20240905	120615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-10	5	-0.36	38244820	13423	35.95	2800	2915	2715	3640	1960	2800	2849.20	0.00	-717	3120	2960	2880	2720	2640	2920	2680	282	840	2500	1900	5	1	11282627	315	2.69	0.19	12	0.12	1039.00	14685.00	8220	20230906	-66.06	2505	20240805	11.38	5730	-51.31	20240103	2505	11.38	20240805	8220	-66.06	20230906	2505	11.38	20240805	1.22	N	089140	2500	282 억	0	N	N	N	N
103	20240905	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2870	70	2	2.50	27204680	9474	25.37	2800	2915	2800	3640	1960	2800	2871.51	0.00	-856	3120	2960	2880	2720	2640	2920	2680	282	840	2500	1900	5	1	11282627	324	2.76	0.20	12	0.08	1039.00	14685.00	8220	20230906	-65.09	2505	20240805	14.57	5730	-49.91	20240103	2505	14.57	20240805	8220	-65.09	20230906	2505	14.57	20240805	1.22	N	089140	2500	282 억	0	N	N	N	N
104	20240905	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2875	75	2	2.68	21306355	7430	19.90	2800	2915	2800	3640	1960	2800	2867.61	0.00	-298	3120	2960	2880	2720	2640	2920	2680	282	840	2500	1900	5	1	11282627	324	2.77	0.20	12	0.07	1039.00	14685.00	8220	20230906	-65.02	2505	20240805	14.77	5730	-49.83	20240103	2505	14.77	20240805	8220	-65.02	20230906	2505	14.77	20240805	1.22	N	089140	2500	282 억	0	N	N	N	N
105	20240905	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	85	2	3.04	4660020	1641	4.39	2800	2885	2800	3640	1960	2800	2839.74	0.00	-59	3120	2960	2880	2720	2640	2920	2680	282	840	2500	1900	5	1	11282627	326	2.78	0.20	12	0.01	1039.00	14685.00	8220	20230906	-64.90	2505	20240805	15.17	5730	-49.65	20240103	2505	15.17	20240805	8220	-64.90	20230906	2505	15.17	20240805	1.22	N	089140	2500	282 억	0	N	N	N	N
106	20240904	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-300	5	-9.68	108605880	37030	215.19	3005	3040	2800	4030	2170	3100	2935.74	0.04	-4531	3256	3177	3121	3042	2986	3150	3015	282	930	2500	2100	5	1	11282627	316	2.69	0.19	12	0.33	1039.00	14685.00	8390	20230829	-66.63	2505	20240805	11.78	5730	-51.13	20240103	2505	11.78	20240805	8220	-65.94	20230906	2505	11.78	20240805	1.21	N	089140	2500	282 억	4109	N	N	N	N
107	20240904	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2910	-190	5	-6.13	88463140	29936	173.97	3005	3040	2860	4030	2170	3100	2955.08	0.04	-3927	3256	3177	3121	3042	2986	3150	3015	282	930	2500	2100	5	1	11282627	328	2.80	0.20	12	0.27	1039.00	14685.00	8390	20230829	-65.32	2505	20240805	16.17	5730	-49.21	20240103	2505	16.17	20240805	8220	-64.60	20230906	2505	16.17	20240805	1.21	N	089140	2500	282 억	4109	N	N	N	N
108	20240904	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	-150	5	-4.84	66788515	22491	130.70	3005	3040	2915	4030	2170	3100	2969.57	0.04	-3340	3256	3177	3121	3042	2986	3150	3015	282	930	2500	2100	5	1	11282627	333	2.84	0.20	12	0.20	1039.00	14685.00	8390	20230829	-64.84	2505	20240805	17.76	5730	-48.52	20240103	2505	17.76	20240805	8220	-64.11	20230906	2505	17.76	20240805	1.21	N	089140	2500	282 억	4109	N	N	N	N
109	20240904	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2945	-155	5	-5.00	60275630	20276	117.83	3005	3040	2930	4030	2170	3100	2972.76	0.04	-2942	3256	3177	3121	3042	2986	3150	3015	282	930	2500	2100	5	1	11282627	332	2.83	0.20	12	0.18	1039.00	14685.00	8390	20230829	-64.90	2505	20240805	17.56	5730	-48.60	20240103	2505	17.56	20240805	8220	-64.17	20230906	2505	17.56	20240805	1.21	N	089140	2500	282 억	4109	N	N	N	N
110	20240904	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2990	-110	5	-3.55	45239525	15196	88.31	3005	3040	2960	4030	2170	3100	2977.07	0.04	-849	3256	3177	3121	3042	2986	3150	3015	282	930	2500	2100	5	1	11282627	337	2.88	0.20	12	0.13	1039.00	14685.00	8390	20230829	-64.36	2505	20240805	19.36	5730	-47.82	20240103	2505	19.36	20240805	8220	-63.63	20230906	2505	19.36	20240805	1.21	N	089140	2500	282 억	4109	N	N	N	N
111	20240904	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2960	-140	5	-4.52	42762950	14365	83.48	3005	3040	2960	4030	2170	3100	2976.88	0.04	-422	3256	3177	3121	3042	2986	3150	3015	282	930	2500	2100	5	1	11282627	334	2.85	0.20	12	0.13	1039.00	14685.00	8390	20230829	-64.72	2505	20240805	18.16	5730	-48.34	20240103	2505	18.16	20240805	8220	-63.99	20230906	2505	18.16	20240805	1.21	N	089140	2500	282 억	4109	N	N	N	N
112	20240904	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2970	-130	5	-4.19	26452450	8866	51.52	3005	3040	2970	4030	2170	3100	2983.58	0.04	-580	3256	3177	3121	3042	2986	3150	3015	282	930	2500	2100	5	1	11282627	335	2.86	0.20	12	0.08	1039.00	14685.00	8390	20230829	-64.60	2505	20240805	18.56	5730	-48.17	20240103	2505	18.56	20240805	8220	-63.87	20230906	2505	18.56	20240805	1.21	N	089140	2500	282 억	4109	N	N	N	N
113	20240904	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3010	-90	5	-2.90	3932195	1312	7.62	3005	3040	2970	4030	2170	3100	2997.10	0.04	-317	3256	3177	3121	3042	2986	3150	3015	282	930	2500	2100	5	1	11282627	340	2.90	0.20	12	0.01	1039.00	14685.00	8390	20230829	-64.12	2505	20240805	20.16	5730	-47.47	20240103	2505	20.16	20240805	8220	-63.38	20230906	2505	20.16	20240805	1.21	N	089140	2500	282 억	4109	N	N	N	N
114	20240903	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	-35	5	-1.12	53603620	17208	79.14	3135	3200	3065	4075	2195	3135	3115.04	0.07	-3571	3261	3197	3131	3067	3001	3230	3100	282	940	2500	2130	5	1	11282627	350	2.98	0.21	12	0.15	1039.00	14685.00	8390	20230829	-63.05	2505	20240805	23.75	5730	-45.90	20240103	2505	23.75	20240805	8220	-62.29	20230906	2505	23.75	20240805	1.21	N	089140	2500	282 억	7680	N	N	N	N
115	20240903	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	-35	5	-1.12	49244525	15791	72.62	3135	3200	3080	4075	2195	3135	3118.52	0.07	-3497	3261	3197	3131	3067	3001	3230	3100	282	940	2500	2130	5	1	11282627	350	2.98	0.21	12	0.14	1039.00	14685.00	8390	20230829	-63.05	2505	20240805	23.75	5730	-45.90	20240103	2505	23.75	20240805	8220	-62.29	20230906	2505	23.75	20240805	1.21	N	089140	2500	282 억	7680	N	N	N	N
116	20240903	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	-40	5	-1.28	46899405	15032	69.13	3135	3200	3080	4075	2195	3135	3119.97	0.07	-3195	3261	3197	3131	3067	3001	3230	3100	282	940	2500	2130	5	1	11282627	349	2.98	0.21	12	0.13	1039.00	14685.00	8390	20230829	-63.11	2505	20240805	23.55	5730	-45.99	20240103	2505	23.55	20240805	8220	-62.35	20230906	2505	23.55	20240805	1.21	N	089140	2500	282 억	7680	N	N	N	N
117	20240903	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	-40	5	-1.28	36179685	11571	53.21	3135	3200	3080	4075	2195	3135	3126.76	0.07	-916	3261	3197	3131	3067	3001	3230	3100	282	940	2500	2130	5	1	11282627	349	2.98	0.21	12	0.10	1039.00	14685.00	8390	20230829	-63.11	2505	20240805	23.55	5730	-45.99	20240103	2505	23.55	20240805	8220	-62.35	20230906	2505	23.55	20240805	1.21	N	089140	2500	282 억	7680	N	N	N	N
118	20240903	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	-55	5	-1.75	34376525	10989	50.54	3135	3200	3080	4075	2195	3135	3128.27	0.07	-848	3261	3197	3131	3067	3001	3230	3100	282	940	2500	2130	5	1	11282627	348	2.96	0.21	12	0.10	1039.00	14685.00	8390	20230829	-63.29	2505	20240805	22.95	5730	-46.25	20240103	2505	22.95	20240805	8220	-62.53	20230906	2505	22.95	20240805	1.21	N	089140	2500	282 억	7680	N	N	N	N
119	20240903	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	-15	5	-0.48	24244550	7716	35.48	3135	3200	3100	4075	2195	3135	3142.11	0.07	-830	3261	3197	3131	3067	3001	3230	3100	282	940	2500	2130	5	1	11282627	352	3.00	0.21	12	0.07	1039.00	14685.00	8390	20230829	-62.81	2505	20240805	24.55	5730	-45.55	20240103	2505	24.55	20240805	8220	-62.04	20230906	2505	24.55	20240805	1.21	N	089140	2500	282 억	7680	N	N	N	N
120	20240903	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3155	20	2	0.64	18398805	5853	26.92	3135	3200	3100	4075	2195	3135	3143.48	0.07	-1578	3261	3197	3131	3067	3001	3230	3100	282	940	2500	2130	5	1	11282627	356	3.04	0.21	12	0.05	1039.00	14685.00	8390	20230829	-62.40	2505	20240805	25.95	5730	-44.94	20240103	2505	25.95	20240805	8220	-61.62	20230906	2505	25.95	20240805	1.21	N	089140	2500	282 억	7680	N	N	N	N
121	20240903	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3150	15	2	0.48	1455695	464	2.13	3135	3155	3135	4075	2195	3135	3137.27	0.07	83	3261	3197	3131	3067	3001	3230	3100	282	940	2500	2130	5	1	11282627	355	3.03	0.21	12	0.00	1039.00	14685.00	8390	20230829	-62.46	2505	20240805	25.75	5730	-45.03	20240103	2505	25.75	20240805	8220	-61.68	20230906	2505	25.75	20240805	1.21	N	089140	2500	282 억	7680	N	N	N	N
122	20240902	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	70	2	2.28	67936335	21730	105.59	3065	3195	3065	3980	2150	3065	3126.38	0.06	1066	3185	3125	3080	3020	2975	3155	3050	282	915	2500	2080	5	1	11282627	354	3.02	0.21	12	0.19	1039.00	14685.00	8910	20230825	-64.81	2505	20240805	25.15	5730	-45.29	20240103	2505	25.15	20240805	8220	-61.86	20230906	2505	25.15	20240805	1.21	N	089140	2500	282 억	6614	N	N	N	N
123	20240902	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	70	2	2.28	65243115	20871	101.41	3065	3195	3065	3980	2150	3065	3126.02	0.06	1164	3185	3125	3080	3020	2975	3155	3050	282	915	2500	2080	5	1	11282627	354	3.02	0.21	12	0.18	1039.00	14685.00	8910	20230825	-64.81	2505	20240805	25.15	5730	-45.29	20240103	2505	25.15	20240805	8220	-61.86	20230906	2505	25.15	20240805	1.21	N	089140	2500	282 억	6614	N	N	N	N
124	20240902	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3130	65	2	2.12	51184160	16345	79.42	3065	3195	3065	3980	2150	3065	3131.49	0.06	-779	3185	3125	3080	3020	2975	3155	3050	282	915	2500	2080	5	1	11282627	353	3.01	0.21	12	0.14	1039.00	14685.00	8910	20230825	-64.87	2505	20240805	24.95	5730	-45.38	20240103	2505	24.95	20240805	8220	-61.92	20230906	2505	24.95	20240805	1.21	N	089140	2500	282 억	6614	N	N	N	N
125	20240902	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	55	2	1.79	36533095	11684	56.77	3065	3195	3065	3980	2150	3065	3126.76	0.06	-282	3185	3125	3080	3020	2975	3155	3050	282	915	2500	2080	5	1	11282627	352	3.00	0.21	12	0.10	1039.00	14685.00	8910	20230825	-64.98	2505	20240805	24.55	5730	-45.55	20240103	2505	24.55	20240805	8220	-62.04	20230906	2505	24.55	20240805	1.21	N	089140	2500	282 억	6614	N	N	N	N
126	20240902	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3125	60	2	1.96	34124380	10909	53.01	3065	3195	3065	3980	2150	3065	3128.09	0.06	-271	3185	3125	3080	3020	2975	3155	3050	282	915	2500	2080	5	1	11282627	353	3.01	0.21	12	0.10	1039.00	14685.00	8910	20230825	-64.93	2505	20240805	24.75	5730	-45.46	20240103	2505	24.75	20240805	8220	-61.98	20230906	2505	24.75	20240805	1.21	N	089140	2500	282 억	6614	N	N	N	N
127	20240902	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	40	2	1.31	31521210	10072	48.94	3065	3195	3065	3980	2150	3065	3129.59	0.06	-400	3185	3125	3080	3020	2975	3155	3050	282	915	2500	2080	5	1	11282627	350	2.99	0.21	12	0.09	1039.00	14685.00	8910	20230825	-65.15	2505	20240805	23.95	5730	-45.81	20240103	2505	23.95	20240805	8220	-62.23	20230906	2505	23.95	20240805	1.21	N	089140	2500	282 억	6614	N	N	N	N
128	20240902	100554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3130	65	2	2.12	26305085	8392	40.78	3065	3195	3065	3980	2150	3065	3134.54	0.06	-1055	3185	3125	3080	3020	2975	3155	3050	282	915	2500	2080	5	1	11282627	353	3.01	0.21	12	0.07	1039.00	14685.00	8910	20230825	-64.87	2505	20240805	24.95	5730	-45.38	20240103	2505	24.95	20240805	8220	-61.92	20230906	2505	24.95	20240805	1.21	N	089140	2500	282 억	6614	N	N	N	N
129	20240902	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	35	2	1.14	4208810	1372	6.67	3065	3100	3065	3980	2150	3065	3067.65	0.06	17	3185	3125	3080	3020	2975	3155	3050	282	915	2500	2080	5	1	11282627	350	2.98	0.21	12	0.01	1039.00	14685.00	8910	20230825	-65.21	2505	20240805	23.75	5730	-45.90	20240103	2505	23.75	20240805	8220	-62.29	20230906	2505	23.75	20240805	1.21	N	089140	2500	282 억	6614	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History