KissMeData/090710/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	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	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1380	-24	5	-1.71	1214973601	868194	142.93	1409	1430	1380	1825	983	1404	1399.45	3.93	-201817	1436	1420	1407	1391	1378	1413	1384	548	421	500	840	1	1	109623165	1513	-25.56	1.55	12	0.79	-54.00	890.00	4372	20230919	-68.44	1250	20240911	10.40	4107	-66.40	20240119	1250	10.40	20240911	3860	-64.25	20240228	1139	21.16	20240202	0.40	N	090710	500	548 억	4306777	N	N	N	N
3	20240930	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1385	-19	5	-1.35	1159751105	828218	136.35	1409	1430	1381	1825	983	1404	1400.30	3.93	-193529	1436	1420	1407	1391	1378	1413	1384	548	421	500	840	1	1	109623165	1518	-25.65	1.56	12	0.76	-54.00	890.00	4372	20230919	-68.32	1250	20240911	10.80	4107	-66.28	20240119	1250	10.80	20240911	3860	-64.12	20240228	1139	21.60	20240202	0.40	N	090710	500	548 억	4306777	N	N	N	N
4	20240930	140737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1387	-17	5	-1.21	1087655756	776139	127.77	1409	1430	1381	1825	983	1404	1401.37	3.93	-173134	1436	1420	1407	1391	1378	1413	1384	548	421	500	840	1	1	109623165	1520	-25.69	1.56	12	0.71	-54.00	890.00	4372	20230919	-68.28	1250	20240911	10.96	4107	-66.23	20240119	1250	10.96	20240911	3860	-64.07	20240228	1139	21.77	20240202	0.40	N	090710	500	548 억	4306777	N	N	N	N
5	20240930	130735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1398	-6	5	-0.43	1010635230	720817	118.66	1409	1430	1384	1825	983	1404	1402.07	3.93	-168669	1436	1420	1407	1391	1378	1413	1384	548	421	500	840	1	1	109623165	1533	-25.89	1.57	12	0.66	-54.00	890.00	4372	20230919	-68.02	1250	20240911	11.84	4107	-65.96	20240119	1250	11.84	20240911	3860	-63.78	20240228	1139	22.74	20240202	0.40	N	090710	500	548 억	4306777	N	N	N	N
6	20240930	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1385	-19	5	-1.35	936585117	667701	109.92	1409	1430	1384	1825	983	1404	1402.70	3.93	-186507	1436	1420	1407	1391	1378	1413	1384	548	421	500	840	1	1	109623165	1518	-25.65	1.56	12	0.61	-54.00	890.00	4372	20230919	-68.32	1250	20240911	10.80	4107	-66.28	20240119	1250	10.80	20240911	3860	-64.12	20240228	1139	21.60	20240202	0.40	N	090710	500	548 억	4306777	N	N	N	N
7	20240930	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1394	-10	5	-0.71	805257122	573140	94.35	1409	1430	1391	1825	983	1404	1404.99	3.93	-167391	1436	1420	1407	1391	1378	1413	1384	548	421	500	840	1	1	109623165	1528	-25.81	1.57	12	0.52	-54.00	890.00	4372	20230919	-68.12	1250	20240911	11.52	4107	-66.06	20240119	1250	11.52	20240911	3860	-63.89	20240228	1139	22.39	20240202	0.40	N	090710	500	548 억	4306777	N	N	N	N
8	20240930	100728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1423	19	2	1.35	443455717	314756	51.82	1409	1430	1396	1825	983	1404	1408.89	3.93	-60507	1436	1420	1407	1391	1378	1413	1384	548	421	500	840	1	1	109623165	1560	-26.35	1.60	12	0.29	-54.00	890.00	4372	20230919	-67.45	1250	20240911	13.84	4107	-65.35	20240119	1250	13.84	20240911	3860	-63.13	20240228	1139	24.93	20240202	0.40	N	090710	500	548 억	4306777	N	N	N	N
9	20240930	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1407	3	2	0.21	72298627	51462	8.47	1409	1409	1399	1825	983	1404	1404.89	3.93	1897	1436	1420	1407	1391	1378	1413	1384	548	421	500	840	1	1	109623165	1542	-26.06	1.58	12	0.05	-54.00	890.00	4372	20230919	-67.82	1250	20240911	12.56	4107	-65.74	20240119	1250	12.56	20240911	3860	-63.55	20240228	1139	23.53	20240202	0.40	N	090710	500	548 억	4306777	N	N	N	N
10	20240927	160731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1404	2	2	0.14	846254840	602384	105.87	1420	1423	1394	1822	982	1402	1404.84	3.93	-7431	1420	1410	1393	1383	1366	1416	1389	548	420	500	840	1	1	109623165	1539	-26.00	1.58	12	0.55	-54.00	890.00	4485	20230918	-68.70	1250	20240911	12.32	4107	-65.81	20240119	1250	12.32	20240911	3860	-63.63	20240228	1139	23.27	20240202	0.33	N	090710	500	548 억	4310306	N	N	N	N
11	20240927	150736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1405	3	2	0.21	814308162	579627	101.87	1420	1423	1394	1822	982	1402	1404.88	3.93	-15928	1420	1410	1393	1383	1366	1416	1389	548	420	500	840	1	1	109623165	1540	-26.02	1.58	12	0.53	-54.00	890.00	4485	20230918	-68.67	1250	20240911	12.40	4107	-65.79	20240119	1250	12.40	20240911	3860	-63.60	20240228	1139	23.35	20240202	0.33	N	090710	500	548 억	4310306	N	N	N	N
12	20240927	140743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1402	0	3	0.00	698365116	497046	87.35	1420	1423	1394	1822	982	1402	1405.03	3.93	-64496	1420	1410	1393	1383	1366	1416	1389	548	420	500	840	1	1	109623165	1537	-25.96	1.58	12	0.45	-54.00	890.00	4485	20230918	-68.74	1250	20240911	12.16	4107	-65.86	20240119	1250	12.16	20240911	3860	-63.68	20240228	1139	23.09	20240202	0.33	N	090710	500	548 억	4310306	N	N	N	N
13	20240927	130735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1405	3	2	0.21	597414814	425078	74.71	1420	1423	1394	1822	982	1402	1405.42	3.93	-78797	1420	1410	1393	1383	1366	1416	1389	548	420	500	840	1	1	109623165	1540	-26.02	1.58	12	0.39	-54.00	890.00	4485	20230918	-68.67	1250	20240911	12.40	4107	-65.79	20240119	1250	12.40	20240911	3860	-63.60	20240228	1139	23.35	20240202	0.33	N	090710	500	548 억	4310306	N	N	N	N
14	20240927	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1397	-5	5	-0.36	548974134	390478	68.63	1420	1423	1394	1822	982	1402	1405.90	3.93	-74311	1420	1410	1393	1383	1366	1416	1389	548	420	500	840	1	1	109623165	1531	-25.87	1.57	12	0.36	-54.00	890.00	4485	20230918	-68.85	1250	20240911	11.76	4107	-65.98	20240119	1250	11.76	20240911	3860	-63.81	20240228	1139	22.65	20240202	0.33	N	090710	500	548 억	4310306	N	N	N	N
15	20240927	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1399	-3	5	-0.21	480713879	341647	60.04	1420	1423	1394	1822	982	1402	1407.05	3.93	-57218	1420	1410	1393	1383	1366	1416	1389	548	420	500	840	1	1	109623165	1534	-25.91	1.57	12	0.31	-54.00	890.00	4485	20230918	-68.81	1250	20240911	11.92	4107	-65.94	20240119	1250	11.92	20240911	3860	-63.76	20240228	1139	22.83	20240202	0.33	N	090710	500	548 억	4310306	N	N	N	N
16	20240927	100734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1409	7	2	0.50	315056699	223418	39.27	1420	1423	1398	1822	982	1402	1410.17	3.93	-4942	1420	1410	1393	1383	1366	1416	1389	548	420	500	840	1	1	109623165	1545	-26.09	1.58	12	0.20	-54.00	890.00	4485	20230918	-68.58	1250	20240911	12.72	4107	-65.69	20240119	1250	12.72	20240911	3860	-63.50	20240228	1139	23.71	20240202	0.33	N	090710	500	548 억	4310306	N	N	N	N
17	20240927	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1398	-4	5	-0.29	88632927	62970	11.07	1420	1420	1398	1822	982	1402	1407.54	3.93	-36382	1420	1410	1393	1383	1366	1416	1389	548	420	500	840	1	1	109623165	1533	-25.89	1.57	12	0.06	-54.00	890.00	4485	20230918	-68.83	1250	20240911	11.84	4107	-65.96	20240119	1250	11.84	20240911	3860	-63.78	20240228	1139	22.74	20240202	0.33	N	090710	500	548 억	4310306	N	N	N	N
18	20240926	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1402	18	2	1.30	780662144	559740	63.43	1384	1403	1376	1799	969	1384	1394.69	3.75	199007	1418	1400	1388	1370	1358	1395	1365	548	415	500	830	1	1	109623165	1537	-25.96	1.58	12	0.51	-54.00	890.00	4485	20230918	-68.74	1250	20240911	12.16	4107	-65.86	20240119	1250	12.16	20240911	3860	-63.68	20240228	1139	23.09	20240202	0.34	N	090710	500	548 억	4108826	N	N	N	N
19	20240926	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1400	16	2	1.16	693741866	497688	56.40	1384	1403	1376	1799	969	1384	1393.93	3.75	160322	1418	1400	1388	1370	1358	1395	1365	548	415	500	830	1	1	109623165	1535	-25.93	1.57	12	0.45	-54.00	890.00	4485	20230918	-68.78	1250	20240911	12.00	4107	-65.91	20240119	1250	12.00	20240911	3860	-63.73	20240228	1139	22.91	20240202	0.34	N	090710	500	548 억	4108826	N	N	N	N
20	20240926	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1401	17	2	1.23	601600759	431819	48.94	1384	1403	1376	1799	969	1384	1393.18	3.75	130661	1418	1400	1388	1370	1358	1395	1365	548	415	500	830	1	1	109623165	1536	-25.94	1.57	12	0.39	-54.00	890.00	4485	20230918	-68.76	1250	20240911	12.08	4107	-65.89	20240119	1250	12.08	20240911	3860	-63.70	20240228	1139	23.00	20240202	0.34	N	090710	500	548 억	4108826	N	N	N	N
21	20240926	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1397	13	2	0.94	522143484	374993	42.50	1384	1403	1376	1799	969	1384	1392.41	3.75	99071	1418	1400	1388	1370	1358	1395	1365	548	415	500	830	1	1	109623165	1531	-25.87	1.57	12	0.34	-54.00	890.00	4485	20230918	-68.85	1250	20240911	11.76	4107	-65.98	20240119	1250	11.76	20240911	3860	-63.81	20240228	1139	22.65	20240202	0.34	N	090710	500	548 억	4108826	N	N	N	N
22	20240926	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1399	15	2	1.08	451087966	324109	36.73	1384	1403	1376	1799	969	1384	1391.78	3.75	80169	1418	1400	1388	1370	1358	1395	1365	548	415	500	830	1	1	109623165	1534	-25.91	1.57	12	0.30	-54.00	890.00	4485	20230918	-68.81	1250	20240911	11.92	4107	-65.94	20240119	1250	11.92	20240911	3860	-63.76	20240228	1139	22.83	20240202	0.34	N	090710	500	548 억	4108826	N	N	N	N
23	20240926	110729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1395	11	2	0.79	320538176	230572	26.13	1384	1403	1376	1799	969	1384	1390.19	3.75	28803	1418	1400	1388	1370	1358	1395	1365	548	415	500	830	1	1	109623165	1529	-25.83	1.57	12	0.21	-54.00	890.00	4485	20230918	-68.90	1250	20240911	11.60	4107	-66.03	20240119	1250	11.60	20240911	3860	-63.86	20240228	1139	22.48	20240202	0.34	N	090710	500	548 억	4108826	N	N	N	N
24	20240926	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1393	9	2	0.65	243134221	175121	19.85	1384	1403	1376	1799	969	1384	1388.38	3.75	8815	1418	1400	1388	1370	1358	1395	1365	548	415	500	830	1	1	109623165	1527	-25.80	1.57	12	0.16	-54.00	890.00	4485	20230918	-68.94	1250	20240911	11.44	4107	-66.08	20240119	1250	11.44	20240911	3860	-63.91	20240228	1139	22.30	20240202	0.34	N	090710	500	548 억	4108826	N	N	N	N
25	20240926	090728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1394	10	2	0.72	24549333	17645	2.00	1384	1396	1384	1799	969	1384	1391.34	3.75	4403	1418	1400	1388	1370	1358	1395	1365	548	415	500	830	1	1	109623165	1528	-25.81	1.57	12	0.02	-54.00	890.00	4485	20230918	-68.92	1250	20240911	11.52	4107	-66.06	20240119	1250	11.52	20240911	3860	-63.89	20240228	1139	22.39	20240202	0.34	N	090710	500	548 억	4108826	N	N	N	N
26	20240925	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1384	-16	5	-1.14	1219158245	876470	126.45	1390	1406	1376	1820	980	1400	1390.98	3.73	19715	1452	1425	1398	1371	1344	1439	1385	548	420	500	840	1	1	109623165	1517	-25.63	1.56	12	0.80	-54.00	890.00	4485	20230918	-69.14	1250	20240911	10.72	4107	-66.30	20240119	1250	10.72	20240911	3860	-64.15	20240228	1139	21.51	20240202	0.31	N	090710	500	548 억	4088648	N	N	N	N
27	20240925	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1381	-19	5	-1.36	1166793146	838636	120.99	1390	1406	1376	1820	980	1400	1391.29	3.73	22079	1452	1425	1398	1371	1344	1439	1385	548	420	500	840	1	1	109623165	1514	-25.57	1.55	12	0.77	-54.00	890.00	4485	20230918	-69.21	1250	20240911	10.48	4107	-66.37	20240119	1250	10.48	20240911	3860	-64.22	20240228	1139	21.25	20240202	0.31	N	090710	500	548 억	4088648	N	N	N	N
28	20240925	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1399	-1	5	-0.07	1006365449	723146	104.33	1390	1406	1376	1820	980	1400	1391.64	3.73	64188	1452	1425	1398	1371	1344	1439	1385	548	420	500	840	1	1	109623165	1534	-25.91	1.57	12	0.66	-54.00	890.00	4485	20230918	-68.81	1250	20240911	11.92	4107	-65.94	20240119	1250	11.92	20240911	3860	-63.76	20240228	1139	22.83	20240202	0.31	N	090710	500	548 억	4088648	N	N	N	N
29	20240925	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1398	-2	5	-0.14	942626294	677559	97.75	1390	1406	1376	1820	980	1400	1391.19	3.73	57890	1452	1425	1398	1371	1344	1439	1385	548	420	500	840	1	1	109623165	1533	-25.89	1.57	12	0.62	-54.00	890.00	4485	20230918	-68.83	1250	20240911	11.84	4107	-65.96	20240119	1250	11.84	20240911	3860	-63.78	20240228	1139	22.74	20240202	0.31	N	090710	500	548 억	4088648	N	N	N	N
30	20240925	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1394	-6	5	-0.43	857927870	616900	89.00	1390	1406	1376	1820	980	1400	1390.69	3.73	82623	1452	1425	1398	1371	1344	1439	1385	548	420	500	840	1	1	109623165	1528	-25.81	1.57	12	0.56	-54.00	890.00	4485	20230918	-68.92	1250	20240911	11.52	4107	-66.06	20240119	1250	11.52	20240911	3860	-63.89	20240228	1139	22.39	20240202	0.31	N	090710	500	548 억	4088648	N	N	N	N
31	20240925	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1400	0	3	0.00	731206866	526184	75.91	1390	1406	1376	1820	980	1400	1389.62	3.73	114690	1452	1425	1398	1371	1344	1439	1385	548	420	500	840	1	1	109623165	1535	-25.93	1.57	12	0.48	-54.00	890.00	4485	20230918	-68.78	1250	20240911	12.00	4107	-65.91	20240119	1250	12.00	20240911	3860	-63.73	20240228	1139	22.91	20240202	0.31	N	090710	500	548 억	4088648	N	N	N	N
32	20240925	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	-10	5	-0.71	541958507	390621	56.35	1390	1403	1376	1820	980	1400	1387.39	3.73	112867	1452	1425	1398	1371	1344	1439	1385	548	420	500	840	1	1	109623165	1524	-25.74	1.56	12	0.36	-54.00	890.00	4485	20230918	-69.01	1250	20240911	11.20	4107	-66.16	20240119	1250	11.20	20240911	3860	-63.99	20240228	1139	22.04	20240202	0.31	N	090710	500	548 억	4088648	N	N	N	N
33	20240925	090729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1392	-8	5	-0.57	145151212	104534	15.08	1390	1403	1376	1820	980	1400	1388.43	3.73	53301	1452	1425	1398	1371	1344	1439	1385	548	420	500	840	1	1	109623165	1526	-25.78	1.56	12	0.10	-54.00	890.00	4485	20230918	-68.96	1250	20240911	11.36	4107	-66.11	20240119	1250	11.36	20240911	3860	-63.94	20240228	1139	22.21	20240202	0.31	N	090710	500	548 억	4088648	N	N	N	N
34	20240924	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1400	10	2	0.72	964790907	690227	71.57	1391	1425	1371	1807	973	1390	1397.79	3.81	-84433	1468	1429	1390	1351	1312	1429	1351	548	417	500	830	1	1	109623165	1535	-25.93	1.57	12	0.63	-54.00	890.00	4522	20230913	-69.04	1250	20240911	12.00	4107	-65.91	20240119	1250	12.00	20240911	3860	-63.73	20240228	1139	22.91	20240202	0.31	N	090710	500	548 억	4173196	N	N	N	N
35	20240924	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1397	7	2	0.50	922557570	660038	68.44	1391	1425	1371	1807	973	1390	1397.73	3.81	-96994	1468	1429	1390	1351	1312	1429	1351	548	417	500	830	1	1	109623165	1531	-25.87	1.57	12	0.60	-54.00	890.00	4522	20230913	-69.11	1250	20240911	11.76	4107	-65.98	20240119	1250	11.76	20240911	3860	-63.81	20240228	1139	22.65	20240202	0.31	N	090710	500	548 억	4173196	N	N	N	N
36	20240924	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1391	1	2	0.07	729450064	521732	54.10	1391	1425	1371	1807	973	1390	1398.13	3.81	-159751	1468	1429	1390	1351	1312	1429	1351	548	417	500	830	1	1	109623165	1525	-25.76	1.56	12	0.48	-54.00	890.00	4522	20230913	-69.24	1250	20240911	11.28	4107	-66.13	20240119	1250	11.28	20240911	3860	-63.96	20240228	1139	22.12	20240202	0.31	N	090710	500	548 억	4173196	N	N	N	N
37	20240924	130720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1381	-9	5	-0.65	686623175	490796	50.89	1391	1425	1371	1807	973	1390	1399.00	3.81	-161304	1468	1429	1390	1351	1312	1429	1351	548	417	500	830	1	1	109623165	1514	-25.57	1.55	12	0.45	-54.00	890.00	4522	20230913	-69.46	1250	20240911	10.48	4107	-66.37	20240119	1250	10.48	20240911	3860	-64.22	20240228	1139	21.25	20240202	0.31	N	090710	500	548 억	4173196	N	N	N	N
38	20240924	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1385	-5	5	-0.36	611646100	436411	45.25	1391	1425	1381	1807	973	1390	1401.54	3.81	-145490	1468	1429	1390	1351	1312	1429	1351	548	417	500	830	1	1	109623165	1518	-25.65	1.56	12	0.40	-54.00	890.00	4522	20230913	-69.37	1250	20240911	10.80	4107	-66.28	20240119	1250	10.80	20240911	3860	-64.12	20240228	1139	21.60	20240202	0.31	N	090710	500	548 억	4173196	N	N	N	N
39	20240924	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1397	7	2	0.50	472791618	336542	34.90	1391	1425	1387	1807	973	1390	1404.85	3.81	-73718	1468	1429	1390	1351	1312	1429	1351	548	417	500	830	1	1	109623165	1531	-25.87	1.57	12	0.31	-54.00	890.00	4522	20230913	-69.11	1250	20240911	11.76	4107	-65.98	20240119	1250	11.76	20240911	3860	-63.81	20240228	1139	22.65	20240202	0.31	N	090710	500	548 억	4173196	N	N	N	N
40	20240924	100720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1402	12	2	0.86	412141964	293142	30.40	1391	1425	1387	1807	973	1390	1405.95	3.81	-69569	1468	1429	1390	1351	1312	1429	1351	548	417	500	830	1	1	109623165	1537	-25.96	1.58	12	0.27	-54.00	890.00	4522	20230913	-69.00	1250	20240911	12.16	4107	-65.86	20240119	1250	12.16	20240911	3860	-63.68	20240228	1139	23.09	20240202	0.31	N	090710	500	548 억	4173196	N	N	N	N
41	20240924	090721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1397	7	2	0.50	41093872	29545	3.06	1391	1402	1387	1807	973	1390	1390.89	3.81	10269	1468	1429	1390	1351	1312	1429	1351	548	417	500	830	1	1	109623165	1531	-25.87	1.57	12	0.03	-54.00	890.00	4522	20230913	-69.11	1250	20240911	11.76	4107	-65.98	20240119	1250	11.76	20240911	3860	-63.81	20240228	1139	22.65	20240202	0.31	N	090710	500	548 억	4173196	N	N	N	N
42	20240923	160718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	14	2	1.02	1343513012	962332	115.48	1390	1429	1351	1788	964	1376	1396.11	3.95	-154650	1420	1397	1360	1337	1300	1409	1349	548	412	500	820	1	1	109623165	1524	-25.74	1.56	12	0.88	-54.00	890.00	4835	20230912	-71.25	1250	20240911	11.20	4107	-66.16	20240119	1250	11.20	20240911	3860	-63.99	20240228	1139	22.04	20240202	0.30	N	090710	500	548 억	4324927	N	N	N	N
43	20240923	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1382	6	2	0.44	1283293108	918898	110.27	1390	1429	1351	1788	964	1376	1396.56	3.95	-152352	1420	1397	1360	1337	1300	1409	1349	548	412	500	820	1	1	109623165	1515	-25.59	1.55	12	0.84	-54.00	890.00	4835	20230912	-71.42	1250	20240911	10.56	4107	-66.35	20240119	1250	10.56	20240911	3860	-64.20	20240228	1139	21.33	20240202	0.30	N	090710	500	548 억	4324927	N	N	N	N
44	20240923	140726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1397	21	2	1.53	1087916337	778515	93.42	1390	1429	1351	1788	964	1376	1397.43	3.95	-103591	1420	1397	1360	1337	1300	1409	1349	548	412	500	820	1	1	109623165	1531	-25.87	1.57	12	0.71	-54.00	890.00	4835	20230912	-71.11	1250	20240911	11.76	4107	-65.98	20240119	1250	11.76	20240911	3860	-63.81	20240228	1139	22.65	20240202	0.30	N	090710	500	548 억	4324927	N	N	N	N
45	20240923	130720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1400	24	2	1.74	1005754219	719756	86.37	1390	1429	1351	1788	964	1376	1397.35	3.95	-81410	1420	1397	1360	1337	1300	1409	1349	548	412	500	820	1	1	109623165	1535	-25.93	1.57	12	0.66	-54.00	890.00	4835	20230912	-71.04	1250	20240911	12.00	4107	-65.91	20240119	1250	12.00	20240911	3860	-63.73	20240228	1139	22.91	20240202	0.30	N	090710	500	548 억	4324927	N	N	N	N
46	20240923	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1413	37	2	2.69	888738809	636383	76.37	1390	1429	1351	1788	964	1376	1396.55	3.95	-48310	1420	1397	1360	1337	1300	1409	1349	548	412	500	820	1	1	109623165	1549	-26.17	1.59	12	0.58	-54.00	890.00	4835	20230912	-70.78	1250	20240911	13.04	4107	-65.60	20240119	1250	13.04	20240911	3860	-63.39	20240228	1139	24.06	20240202	0.30	N	090710	500	548 억	4324927	N	N	N	N
47	20240923	110720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1403	27	2	1.96	624653625	449989	54.00	1390	1411	1351	1788	964	1376	1388.15	3.95	-66699	1420	1397	1360	1337	1300	1409	1349	548	412	500	820	1	1	109623165	1538	-25.98	1.58	12	0.41	-54.00	890.00	4835	20230912	-70.98	1250	20240911	12.24	4107	-65.84	20240119	1250	12.24	20240911	3860	-63.65	20240228	1139	23.18	20240202	0.30	N	090710	500	548 억	4324927	N	N	N	N
48	20240923	100719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1409	33	2	2.40	438202237	317381	38.09	1390	1409	1351	1788	964	1376	1380.68	3.95	-27654	1420	1397	1360	1337	1300	1409	1349	548	412	500	820	1	1	109623165	1545	-26.09	1.58	12	0.29	-54.00	890.00	4835	20230912	-70.86	1250	20240911	12.72	4107	-65.69	20240119	1250	12.72	20240911	3860	-63.50	20240228	1139	23.71	20240202	0.30	N	090710	500	548 억	4324927	N	N	N	N
49	20240923	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1359	-17	5	-1.24	63326340	46102	5.53	1390	1392	1356	1788	964	1376	1373.61	3.95	-26833	1420	1397	1360	1337	1300	1409	1349	548	412	500	820	1	1	109623165	1490	-25.17	1.53	12	0.04	-54.00	890.00	4835	20230912	-71.89	1250	20240911	8.72	4107	-66.91	20240119	1250	8.72	20240911	3860	-64.79	20240228	1139	19.32	20240202	0.30	N	090710	500	548 억	4324927	N	N	N	N
50	20240913	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1333	-30	5	-2.20	875446110	657458	36.51	1360	1362	1317	1771	955	1363	1331.56	4.03	-146024	1437	1399	1337	1299	1237	1419	1319	548	408	500	810	1	1	109623165	1461	-24.69	1.50	12	0.60	-54.00	890.00	5462	20230908	-75.60	1250	20240911	6.64	4107	-67.54	20240119	1250	6.64	20240911	3860	-65.47	20240228	1139	17.03	20240202	0.32	N	090710	500	548 억	4419811	N	N	N	N
51	20240913	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1329	-34	5	-2.49	791315719	594246	33.00	1360	1362	1317	1771	955	1363	1331.63	4.03	-148028	1437	1399	1337	1299	1237	1419	1319	548	408	500	810	1	1	109623165	1457	-24.61	1.49	12	0.54	-54.00	890.00	5462	20230908	-75.67	1250	20240911	6.32	4107	-67.64	20240119	1250	6.32	20240911	3860	-65.57	20240228	1139	16.68	20240202	0.32	N	090710	500	548 억	4419811	N	N	N	N
52	20240913	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1330	-33	5	-2.42	682585057	512486	28.46	1360	1362	1317	1771	955	1363	1331.91	4.03	-171834	1437	1399	1337	1299	1237	1419	1319	548	408	500	810	1	1	109623165	1458	-24.63	1.49	12	0.47	-54.00	890.00	5462	20230908	-75.65	1250	20240911	6.40	4107	-67.62	20240119	1250	6.40	20240911	3860	-65.54	20240228	1139	16.77	20240202	0.32	N	090710	500	548 억	4419811	N	N	N	N
53	20240913	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1331	-32	5	-2.35	621992798	466867	25.93	1360	1362	1317	1771	955	1363	1332.27	4.03	-167670	1437	1399	1337	1299	1237	1419	1319	548	408	500	810	1	1	109623165	1459	-24.65	1.50	12	0.43	-54.00	890.00	5462	20230908	-75.63	1250	20240911	6.48	4107	-67.59	20240119	1250	6.48	20240911	3860	-65.52	20240228	1139	16.86	20240202	0.32	N	090710	500	548 억	4419811	N	N	N	N
54	20240913	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1321	-42	5	-3.08	556619147	417753	23.20	1360	1362	1317	1771	955	1363	1332.41	4.03	-156804	1437	1399	1337	1299	1237	1419	1319	548	408	500	810	1	1	109623165	1448	-24.46	1.48	12	0.38	-54.00	890.00	5462	20230908	-75.81	1250	20240911	5.68	4107	-67.84	20240119	1250	5.68	20240911	3860	-65.78	20240228	1139	15.98	20240202	0.32	N	090710	500	548 억	4419811	N	N	N	N
55	20240913	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1328	-35	5	-2.57	425733477	318800	17.71	1360	1362	1322	1771	955	1363	1335.42	4.03	-117719	1437	1399	1337	1299	1237	1419	1319	548	408	500	810	1	1	109623165	1456	-24.59	1.49	12	0.29	-54.00	890.00	5462	20230908	-75.69	1250	20240911	6.24	4107	-67.66	20240119	1250	6.24	20240911	3860	-65.60	20240228	1139	16.59	20240202	0.32	N	090710	500	548 억	4419811	N	N	N	N
56	20240913	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1339	-24	5	-1.76	296203813	221504	12.30	1360	1362	1322	1771	955	1363	1337.24	4.03	-52584	1437	1399	1337	1299	1237	1419	1319	548	408	500	810	1	1	109623165	1468	-24.80	1.50	12	0.20	-54.00	890.00	5462	20230908	-75.49	1250	20240911	7.12	4107	-67.40	20240119	1250	7.12	20240911	3860	-65.31	20240228	1139	17.56	20240202	0.32	N	090710	500	548 억	4419811	N	N	N	N
57	20240913	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1357	-6	5	-0.44	52390197	38970	2.16	1360	1362	1322	1771	955	1363	1344.37	4.03	1157	1437	1399	1337	1299	1237	1419	1319	548	408	500	810	1	1	109623165	1488	-25.13	1.52	12	0.04	-54.00	890.00	5462	20230908	-75.16	1250	20240911	8.56	4107	-66.96	20240119	1250	8.56	20240911	3860	-64.84	20240228	1139	19.14	20240202	0.32	N	090710	500	548 억	4419811	N	N	N	N
58	20240912	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1363	104	2	8.26	2388050711	1791582	168.10	1277	1375	1275	1636	882	1259	1332.81	3.65	423011	1341	1300	1275	1234	1209	1287	1221	548	377	500	750	1	1	109623165	1494	-25.24	1.53	12	1.63	-54.00	890.00	5462	20230908	-75.05	1250	20240911	9.04	4107	-66.81	20240119	1250	9.04	20240911	3860	-64.69	20240228	1139	19.67	20240202	0.30	N	090710	500	548 억	3998826	N	N	N	N
59	20240912	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1358	99	2	7.86	2254374946	1693299	158.87	1277	1375	1275	1636	882	1259	1331.35	3.65	405081	1341	1300	1275	1234	1209	1287	1221	548	377	500	750	1	1	109623165	1489	-25.15	1.53	12	1.54	-54.00	890.00	5462	20230908	-75.14	1250	20240911	8.64	4107	-66.93	20240119	1250	8.64	20240911	3860	-64.82	20240228	1139	19.23	20240202	0.30	N	090710	500	548 억	3998826	N	N	N	N
60	20240912	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1353	94	2	7.47	1730783767	1308015	122.72	1277	1357	1275	1636	882	1259	1323.21	3.65	417450	1341	1300	1275	1234	1209	1287	1221	548	377	500	750	1	1	109623165	1483	-25.06	1.52	12	1.19	-54.00	890.00	5462	20230908	-75.23	1250	20240911	8.24	4107	-67.06	20240119	1250	8.24	20240911	3860	-64.95	20240228	1139	18.79	20240202	0.30	N	090710	500	548 억	3998826	N	N	N	N
61	20240912	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1326	67	2	5.32	1322759148	1004310	94.23	1277	1346	1275	1636	882	1259	1317.08	3.65	358763	1341	1300	1275	1234	1209	1287	1221	548	377	500	750	1	1	109623165	1454	-24.56	1.49	12	0.92	-54.00	890.00	5462	20230908	-75.72	1250	20240911	6.08	4107	-67.71	20240119	1250	6.08	20240911	3860	-65.65	20240228	1139	16.42	20240202	0.30	N	090710	500	548 억	3998826	N	N	N	N
62	20240912	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1320	61	2	4.85	1182131270	897900	84.25	1277	1346	1275	1636	882	1259	1316.55	3.65	309659	1341	1300	1275	1234	1209	1287	1221	548	377	500	750	1	1	109623165	1447	-24.44	1.48	12	0.82	-54.00	890.00	5462	20230908	-75.83	1250	20240911	5.60	4107	-67.86	20240119	1250	5.60	20240911	3860	-65.80	20240228	1139	15.89	20240202	0.30	N	090710	500	548 억	3998826	N	N	N	N
63	20240912	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1317	58	2	4.61	1131358980	859377	80.63	1277	1346	1275	1636	882	1259	1316.49	3.65	301170	1341	1300	1275	1234	1209	1287	1221	548	377	500	750	1	1	109623165	1444	-24.39	1.48	12	0.78	-54.00	890.00	5462	20230908	-75.89	1250	20240911	5.36	4107	-67.93	20240119	1250	5.36	20240911	3860	-65.88	20240228	1139	15.63	20240202	0.30	N	090710	500	548 억	3998826	N	N	N	N
64	20240912	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1315	56	2	4.45	890373732	675728	63.40	1277	1346	1275	1636	882	1259	1317.65	3.65	309066	1341	1300	1275	1234	1209	1287	1221	548	377	500	750	1	1	109623165	1442	-24.35	1.48	12	0.62	-54.00	890.00	5462	20230908	-75.92	1250	20240911	5.20	4107	-67.98	20240119	1250	5.20	20240911	3860	-65.93	20240228	1139	15.45	20240202	0.30	N	090710	500	548 억	3998826	N	N	N	N
65	20240912	090646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1296	37	2	2.94	99220522	76803	7.21	1277	1309	1275	1636	882	1259	1291.89	3.65	33736	1341	1300	1275	1234	1209	1287	1221	548	377	500	750	1	1	109623165	1421	-24.00	1.46	12	0.07	-54.00	890.00	5462	20230908	-76.27	1250	20240911	3.68	4107	-68.44	20240119	1250	3.68	20240911	3860	-66.42	20240228	1139	13.78	20240202	0.30	N	090710	500	548 억	3998826	N	N	N	N
66	20240911	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1259	-22	5	-1.72	1360160804	1056940	88.92	1281	1316	1250	1665	897	1281	1286.92	3.57	82912	1364	1322	1301	1259	1238	1312	1249	548	384	500	760	1	1	109623165	1380	-23.31	1.41	12	0.96	-54.00	890.00	5462	20230908	-76.95	1250	20240911	0.72	4107	-69.35	20240119	1250	0.72	20240911	3860	-67.38	20240228	1139	10.54	20240202	0.31	N	090710	500	548 억	3916028	N	N	N	N
67	20240911	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1258	-23	5	-1.80	1223118452	947922	79.75	1281	1316	1250	1665	897	1281	1290.32	3.57	62199	1364	1322	1301	1259	1238	1312	1249	548	384	500	760	1	1	109623165	1379	-23.30	1.41	12	0.86	-54.00	890.00	5462	20230908	-76.97	1250	20240911	0.64	4107	-69.37	20240119	1250	0.64	20240911	3860	-67.41	20240228	1139	10.45	20240202	0.31	N	090710	500	548 억	3916028	N	N	N	N
68	20240911	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1288	7	2	0.55	834697249	642446	54.05	1281	1316	1281	1665	897	1281	1299.25	3.57	142674	1364	1322	1301	1259	1238	1312	1249	548	384	500	760	1	1	109623165	1412	-23.85	1.45	12	0.59	-54.00	890.00	5462	20230908	-76.42	1280	20240909	0.62	4107	-68.64	20240119	1280	0.62	20240909	3860	-66.63	20240228	1139	13.08	20240202	0.31	N	090710	500	548 억	3916028	N	N	N	N
69	20240911	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1290	9	2	0.70	714391810	549046	46.19	1281	1316	1281	1665	897	1281	1301.15	3.57	143160	1364	1322	1301	1259	1238	1312	1249	548	384	500	760	1	1	109623165	1414	-23.89	1.45	12	0.50	-54.00	890.00	5462	20230908	-76.38	1280	20240909	0.78	4107	-68.59	20240119	1280	0.78	20240909	3860	-66.58	20240228	1139	13.26	20240202	0.31	N	090710	500	548 억	3916028	N	N	N	N
70	20240911	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1297	16	2	1.25	597866338	458821	38.60	1281	1316	1281	1665	897	1281	1303.05	3.57	151223	1364	1322	1301	1259	1238	1312	1249	548	384	500	760	1	1	109623165	1422	-24.02	1.46	12	0.42	-54.00	890.00	5462	20230908	-76.25	1280	20240909	1.33	4107	-68.42	20240119	1280	1.33	20240909	3860	-66.40	20240228	1139	13.87	20240202	0.31	N	090710	500	548 억	3916028	N	N	N	N
71	20240911	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1295	14	2	1.09	536558718	411535	34.62	1281	1316	1281	1665	897	1281	1303.80	3.57	148214	1364	1322	1301	1259	1238	1312	1249	548	384	500	760	1	1	109623165	1420	-23.98	1.46	12	0.38	-54.00	890.00	5462	20230908	-76.29	1280	20240909	1.17	4107	-68.47	20240119	1280	1.17	20240909	3860	-66.45	20240228	1139	13.70	20240202	0.31	N	090710	500	548 억	3916028	N	N	N	N
72	20240911	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1307	26	2	2.03	394375798	302103	25.42	1281	1316	1281	1665	897	1281	1305.43	3.57	146448	1364	1322	1301	1259	1238	1312	1249	548	384	500	760	1	1	109623165	1433	-24.20	1.47	12	0.28	-54.00	890.00	5462	20230908	-76.07	1280	20240909	2.11	4107	-68.18	20240119	1280	2.11	20240909	3860	-66.14	20240228	1139	14.75	20240202	0.31	N	090710	500	548 억	3916028	N	N	N	N
73	20240911	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1297	16	2	1.25	27719964	21496	1.81	1281	1297	1281	1665	897	1281	1289.54	3.57	7158	1364	1322	1301	1259	1238	1312	1249	548	384	500	760	1	1	109623165	1422	-24.02	1.46	12	0.02	-54.00	890.00	5462	20230908	-76.25	1280	20240909	1.33	4107	-68.42	20240119	1280	1.33	20240909	3860	-66.40	20240228	1139	13.87	20240202	0.31	N	090710	500	548 억	3916028	N	N	N	N
74	20240910	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1281	-52	5	-3.90	1521103888	1173808	117.82	1333	1343	1280	1732	934	1333	1295.89	3.67	-110103	1391	1362	1321	1292	1251	1376	1306	548	399	500	790	1	1	109623165	1404	-23.72	1.44	12	1.07	-54.00	890.00	5462	20230908	-76.55	1280	20240910	0.08	4107	-68.81	20240119	1280	0.08	20240910	3860	-66.81	20240228	1139	12.47	20240202	0.31	N	090710	500	548 억	4026296	N	N	N	N
75	20240910	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1282	-51	5	-3.83	1426364533	1099880	110.40	1333	1343	1280	1732	934	1333	1296.84	3.67	-116996	1391	1362	1321	1292	1251	1376	1306	548	399	500	790	1	1	109623165	1405	-23.74	1.44	12	1.00	-54.00	890.00	5462	20230908	-76.53	1280	20240910	0.16	4107	-68.79	20240119	1280	0.16	20240910	3860	-66.79	20240228	1139	12.55	20240202	0.31	N	090710	500	548 억	4026296	N	N	N	N
76	20240910	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1282	-51	5	-3.83	1299668549	1001134	100.49	1333	1343	1280	1732	934	1333	1298.20	3.67	-126520	1391	1362	1321	1292	1251	1376	1306	548	399	500	790	1	1	109623165	1405	-23.74	1.44	12	0.91	-54.00	890.00	5462	20230908	-76.53	1280	20240910	0.16	4107	-68.79	20240119	1280	0.16	20240910	3860	-66.79	20240228	1139	12.55	20240202	0.31	N	090710	500	548 억	4026296	N	N	N	N
77	20240910	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1289	-44	5	-3.30	1065906513	818994	82.21	1333	1343	1281	1732	934	1333	1301.48	3.67	-128244	1391	1362	1321	1292	1251	1376	1306	548	399	500	790	1	1	109623165	1413	-23.87	1.45	12	0.75	-54.00	890.00	5462	20230908	-76.40	1280	20240909	0.70	4107	-68.61	20240119	1280	0.70	20240909	3860	-66.61	20240228	1139	13.17	20240202	0.31	N	090710	500	548 억	4026296	N	N	N	N
78	20240910	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1290	-43	5	-3.23	997572156	765898	76.88	1333	1343	1281	1732	934	1333	1302.49	3.67	-119342	1391	1362	1321	1292	1251	1376	1306	548	399	500	790	1	1	109623165	1414	-23.89	1.45	12	0.70	-54.00	890.00	5462	20230908	-76.38	1280	20240909	0.78	4107	-68.59	20240119	1280	0.78	20240909	3860	-66.58	20240228	1139	13.26	20240202	0.31	N	090710	500	548 억	4026296	N	N	N	N
79	20240910	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1285	-48	5	-3.60	806782504	617594	61.99	1333	1343	1281	1732	934	1333	1306.33	3.67	-89848	1391	1362	1321	1292	1251	1376	1306	548	399	500	790	1	1	109623165	1409	-23.80	1.44	12	0.56	-54.00	890.00	5462	20230908	-76.47	1280	20240909	0.39	4107	-68.71	20240119	1280	0.39	20240909	3860	-66.71	20240228	1139	12.82	20240202	0.31	N	090710	500	548 억	4026296	N	N	N	N
80	20240910	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1316	-17	5	-1.28	356177892	270228	27.12	1333	1343	1302	1732	934	1333	1318.06	3.67	-54011	1391	1362	1321	1292	1251	1376	1306	548	399	500	790	1	1	109623165	1443	-24.37	1.48	12	0.25	-54.00	890.00	5462	20230908	-75.91	1280	20240909	2.81	4107	-67.96	20240119	1280	2.81	20240909	3860	-65.91	20240228	1139	15.54	20240202	0.31	N	090710	500	548 억	4026296	N	N	N	N
81	20240910	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1326	-7	5	-0.53	55025487	41283	4.14	1333	1343	1325	1732	934	1333	1332.88	3.67	-5596	1391	1362	1321	1292	1251	1376	1306	548	399	500	790	1	1	109623165	1454	-24.56	1.49	12	0.04	-54.00	890.00	5462	20230908	-75.72	1280	20240909	3.59	4107	-67.71	20240119	1280	3.59	20240909	3860	-65.65	20240228	1139	16.42	20240202	0.31	N	090710	500	548 억	4026296	N	N	N	N
82	20240909	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1333	6	2	0.45	1289254364	981418	80.26	1281	1350	1280	1725	929	1327	1313.63	3.57	117135	1416	1371	1342	1297	1268	1357	1283	548	398	500	790	1	1	109623165	1461	-24.69	1.50	12	0.90	-54.00	890.00	5462	20230908	-75.60	1280	20240909	4.14	4107	-67.54	20240119	1280	4.14	20240909	3860	-65.47	20240228	1139	17.03	20240202	0.33	N	090710	500	548 억	3909073	N	N	N	N
83	20240909	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1331	4	2	0.30	1247811427	950312	77.72	1281	1350	1280	1725	929	1327	1313.05	3.57	116974	1416	1371	1342	1297	1268	1357	1283	548	398	500	790	1	1	109623165	1459	-24.65	1.50	12	0.87	-54.00	890.00	5462	20230908	-75.63	1280	20240909	3.98	4107	-67.59	20240119	1280	3.98	20240909	3860	-65.52	20240228	1139	16.86	20240202	0.33	N	090710	500	548 억	3909073	N	N	N	N
84	20240909	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1338	11	2	0.83	1086099168	829415	67.83	1281	1349	1280	1725	929	1327	1309.48	3.57	104062	1416	1371	1342	1297	1268	1357	1283	548	398	500	790	1	1	109623165	1467	-24.78	1.50	12	0.76	-54.00	890.00	5462	20230908	-75.50	1280	20240909	4.53	4107	-67.42	20240119	1280	4.53	20240909	3860	-65.34	20240228	1139	17.47	20240202	0.33	N	090710	500	548 억	3909073	N	N	N	N
85	20240909	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1325	-2	5	-0.15	915244507	701668	57.38	1281	1327	1280	1725	929	1327	1304.38	3.57	142694	1416	1371	1342	1297	1268	1357	1283	548	398	500	790	1	1	109623165	1453	-24.54	1.49	12	0.64	-54.00	890.00	5462	20230908	-75.74	1280	20240909	3.52	4107	-67.74	20240119	1280	3.52	20240909	3860	-65.67	20240228	1139	16.33	20240202	0.33	N	090710	500	548 억	3909073	N	N	N	N
86	20240909	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1318	-9	5	-0.68	772013839	593258	48.52	1281	1318	1280	1725	929	1327	1301.31	3.57	140852	1416	1371	1342	1297	1268	1357	1283	548	398	500	790	1	1	109623165	1445	-24.41	1.48	12	0.54	-54.00	890.00	5462	20230908	-75.87	1280	20240909	2.97	4107	-67.91	20240119	1280	2.97	20240909	3860	-65.85	20240228	1139	15.72	20240202	0.33	N	090710	500	548 억	3909073	N	N	N	N
87	20240909	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1307	-20	5	-1.51	655047367	504255	41.24	1281	1314	1280	1725	929	1327	1299.04	3.57	121898	1416	1371	1342	1297	1268	1357	1283	548	398	500	790	1	1	109623165	1433	-24.20	1.47	12	0.46	-54.00	890.00	5462	20230908	-76.07	1280	20240909	2.11	4107	-68.18	20240119	1280	2.11	20240909	3860	-66.14	20240228	1139	14.75	20240202	0.33	N	090710	500	548 억	3909073	N	N	N	N
88	20240909	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1303	-24	5	-1.81	570470279	439560	35.95	1281	1314	1280	1725	929	1327	1297.82	3.57	97726	1416	1371	1342	1297	1268	1357	1283	548	398	500	790	1	1	109623165	1428	-24.13	1.46	12	0.40	-54.00	890.00	5462	20230908	-76.14	1280	20240909	1.80	4107	-68.27	20240119	1280	1.80	20240909	3860	-66.24	20240228	1139	14.40	20240202	0.33	N	090710	500	548 억	3909073	N	N	N	N
89	20240909	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1288	-39	5	-2.94	156788608	121799	9.96	1281	1300	1280	1725	929	1327	1287.27	3.57	10940	1416	1371	1342	1297	1268	1357	1283	548	398	500	790	1	1	109623165	1412	-23.85	1.45	12	0.11	-54.00	890.00	5462	20230908	-76.42	1280	20240909	0.62	4107	-68.64	20240119	1280	0.62	20240909	3860	-66.63	20240228	1139	13.08	20240202	0.33	N	090710	500	548 억	3909073	N	N	N	N
90	20240906	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1327	-47	5	-3.42	1620637087	1215208	87.43	1385	1387	1313	1786	962	1374	1333.65	3.31	283673	1455	1414	1387	1346	1319	1401	1333	548	412	500	820	1	1	109623165	1455	-24.57	1.49	12	1.11	-54.00	890.00	5462	20230908	-75.70	1313	20240906	1.07	4107	-67.69	20240119	1313	1.07	20240906	3860	-65.62	20240228	1139	16.51	20240202	0.33	N	090710	500	548 억	3624917	N	N	N	N
91	20240906	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1321	-53	5	-3.86	1484648891	1112467	80.04	1385	1387	1313	1786	962	1374	1334.56	3.31	266240	1455	1414	1387	1346	1319	1401	1333	548	412	500	820	1	1	109623165	1448	-24.46	1.48	12	1.01	-54.00	890.00	5462	20230908	-75.81	1313	20240906	0.61	4107	-67.84	20240119	1313	0.61	20240906	3860	-65.78	20240228	1139	15.98	20240202	0.33	N	090710	500	548 억	3624917	N	N	N	N
92	20240906	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1329	-45	5	-3.28	1233117952	922077	66.34	1385	1387	1320	1786	962	1374	1337.33	3.31	208727	1455	1414	1387	1346	1319	1401	1333	548	412	500	820	1	1	109623165	1457	-24.61	1.49	12	0.84	-54.00	890.00	5462	20230908	-75.67	1320	20240906	0.68	4107	-67.64	20240119	1320	0.68	20240906	3860	-65.57	20240228	1139	16.68	20240202	0.33	N	090710	500	548 억	3624917	N	N	N	N
93	20240906	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1333	-41	5	-2.98	1034955913	772852	55.60	1385	1387	1320	1786	962	1374	1339.14	3.31	183903	1455	1414	1387	1346	1319	1401	1333	548	412	500	820	1	1	109623165	1461	-24.69	1.50	12	0.71	-54.00	890.00	5462	20230908	-75.60	1320	20240906	0.98	4107	-67.54	20240119	1320	0.98	20240906	3860	-65.47	20240228	1139	17.03	20240202	0.33	N	090710	500	548 억	3624917	N	N	N	N
94	20240906	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1336	-38	5	-2.77	984230872	734803	52.87	1385	1387	1320	1786	962	1374	1339.45	3.31	174737	1455	1414	1387	1346	1319	1401	1333	548	412	500	820	1	1	109623165	1465	-24.74	1.50	12	0.67	-54.00	890.00	5462	20230908	-75.54	1320	20240906	1.21	4107	-67.47	20240119	1320	1.21	20240906	3860	-65.39	20240228	1139	17.30	20240202	0.33	N	090710	500	548 억	3624917	N	N	N	N
95	20240906	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1335	-39	5	-2.84	759260696	565648	40.70	1385	1387	1320	1786	962	1374	1342.28	3.31	153569	1455	1414	1387	1346	1319	1401	1333	548	412	500	820	1	1	109623165	1463	-24.72	1.50	12	0.52	-54.00	890.00	5462	20230908	-75.56	1320	20240906	1.14	4107	-67.49	20240119	1320	1.14	20240906	3860	-65.41	20240228	1139	17.21	20240202	0.33	N	090710	500	548 억	3624917	N	N	N	N
96	20240906	100621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1337	-37	5	-2.69	381818691	281695	20.27	1385	1387	1328	1786	962	1374	1355.43	3.31	1809	1455	1414	1387	1346	1319	1401	1333	548	412	500	820	1	1	109623165	1466	-24.76	1.50	12	0.26	-54.00	890.00	5462	20230908	-75.52	1328	20240906	0.68	4107	-67.45	20240119	1328	0.68	20240906	3860	-65.36	20240228	1139	17.38	20240202	0.33	N	090710	500	548 억	3624917	N	N	N	N
97	20240906	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1378	4	2	0.29	16184402	11750	0.85	1385	1387	1373	1786	962	1374	1377.40	3.31	-5486	1455	1414	1387	1346	1319	1401	1333	548	412	500	820	1	1	109623165	1511	-25.52	1.55	12	0.01	-54.00	890.00	5462	20230908	-74.77	1360	20240905	1.32	4107	-66.45	20240119	1360	1.32	20240905	3860	-64.30	20240228	1139	20.98	20240202	0.33	N	090710	500	548 억	3624917	N	N	N	N
98	20240905	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1374	-36	5	-2.55	1923566584	1388390	106.71	1412	1428	1360	1833	987	1410	1385.48	3.12	203972	1452	1430	1420	1398	1388	1426	1394	548	423	500	840	1	1	109623165	1506	-25.44	1.54	12	1.27	-54.00	890.00	5462	20230908	-74.84	1360	20240905	1.03	4107	-66.54	20240119	1360	1.03	20240905	3860	-64.40	20240228	1139	20.63	20240202	0.33	N	090710	500	548 억	3420744	N	N	N	N
99	20240905	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1372	-38	5	-2.70	1878690758	1355701	104.19	1412	1428	1360	1833	987	1410	1385.77	3.12	195889	1452	1430	1420	1398	1388	1426	1394	548	423	500	840	1	1	109623165	1504	-25.41	1.54	12	1.24	-54.00	890.00	5462	20230908	-74.88	1360	20240905	0.88	4107	-66.59	20240119	1360	0.88	20240905	3860	-64.46	20240228	1139	20.46	20240202	0.33	N	090710	500	548 억	3420744	N	N	N	N
100	20240905	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1362	-48	5	-3.40	1631800267	1175086	90.31	1412	1428	1362	1833	987	1410	1388.66	3.12	121079	1452	1430	1420	1398	1388	1426	1394	548	423	500	840	1	1	109623165	1493	-25.22	1.53	12	1.07	-54.00	890.00	5462	20230908	-75.06	1362	20240905	0.00	4107	-66.84	20240119	1362	0.00	20240905	3860	-64.72	20240228	1139	19.58	20240202	0.33	N	090710	500	548 억	3420744	N	N	N	N
101	20240905	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1367	-43	5	-3.05	1423883666	1023268	78.64	1412	1428	1366	1833	987	1410	1391.51	3.12	123916	1452	1430	1420	1398	1388	1426	1394	548	423	500	840	1	1	109623165	1499	-25.31	1.54	12	0.93	-54.00	890.00	5462	20230908	-74.97	1366	20240905	0.07	4107	-66.72	20240119	1366	0.07	20240905	3860	-64.59	20240228	1139	20.02	20240202	0.33	N	090710	500	548 억	3420744	N	N	N	N
102	20240905	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1385	-25	5	-1.77	1017118940	726524	55.84	1412	1428	1372	1833	987	1410	1399.98	3.12	5798	1452	1430	1420	1398	1388	1426	1394	548	423	500	840	1	1	109623165	1518	-25.65	1.56	12	0.66	-54.00	890.00	5462	20230908	-74.64	1372	20240905	0.95	4107	-66.28	20240119	1372	0.95	20240905	3860	-64.12	20240228	1139	21.60	20240202	0.33	N	090710	500	548 억	3420744	N	N	N	N
103	20240905	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1381	-29	5	-2.06	722308529	512633	39.40	1412	1428	1380	1833	987	1410	1409.02	3.12	-57762	1452	1430	1420	1398	1388	1426	1394	548	423	500	840	1	1	109623165	1514	-25.57	1.55	12	0.47	-54.00	890.00	5462	20230908	-74.72	1380	20240905	0.07	4107	-66.37	20240119	1380	0.07	20240905	3860	-64.22	20240228	1139	21.25	20240202	0.33	N	090710	500	548 억	3420744	N	N	N	N
104	20240905	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1413	3	2	0.21	389767077	275445	21.17	1412	1428	1407	1833	987	1410	1415.05	3.12	34777	1452	1430	1420	1398	1388	1426	1394	548	423	500	840	1	1	109623165	1549	-26.17	1.59	12	0.25	-54.00	890.00	5462	20230908	-74.13	1407	20240905	0.43	4107	-65.60	20240119	1407	0.43	20240905	3860	-63.39	20240228	1139	24.06	20240202	0.33	N	090710	500	548 억	3420744	N	N	N	N
105	20240905	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1425	15	2	1.06	66502104	46796	3.60	1412	1428	1412	1833	987	1410	1421.11	3.12	21703	1452	1430	1420	1398	1388	1426	1394	548	423	500	840	1	1	109623165	1562	-26.39	1.60	12	0.04	-54.00	890.00	5462	20230908	-73.91	1410	20240904	1.06	4107	-65.30	20240119	1410	1.06	20240904	3860	-63.08	20240228	1139	25.11	20240202	0.33	N	090710	500	548 억	3420744	N	N	N	N
106	20240904	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1410	-74	5	-4.99	1835986879	1292081	219.44	1415	1442	1410	1929	1039	1484	1421.08	3.09	27039	1517	1500	1491	1474	1465	1496	1470	548	445	500	890	1	1	109623165	1546	-26.11	1.58	12	1.18	-54.00	890.00	5462	20230908	-74.19	1410	20240904	0.00	4107	-65.67	20240119	1410	0.00	20240904	3860	-63.47	20240228	1139	23.79	20240202	0.34	N	090710	500	548 억	3391684	N	N	N	N
107	20240904	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1415	-69	5	-4.65	1699728472	1195604	203.05	1415	1442	1410	1929	1039	1484	1421.65	3.09	33370	1517	1500	1491	1474	1465	1496	1470	548	445	500	890	1	1	109623165	1551	-26.20	1.59	12	1.09	-54.00	890.00	5462	20230908	-74.09	1410	20240904	0.35	4107	-65.55	20240119	1410	0.35	20240904	3860	-63.34	20240228	1139	24.23	20240202	0.34	N	090710	500	548 억	3391684	N	N	N	N
108	20240904	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1416	-68	5	-4.58	1441227628	1013005	172.04	1415	1442	1410	1929	1039	1484	1422.72	3.09	8762	1517	1500	1491	1474	1465	1496	1470	548	445	500	890	1	1	109623165	1552	-26.22	1.59	12	0.92	-54.00	890.00	5462	20230908	-74.08	1410	20240904	0.43	4107	-65.52	20240119	1410	0.43	20240904	3860	-63.32	20240228	1139	24.32	20240202	0.34	N	090710	500	548 억	3391684	N	N	N	N
109	20240904	130614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1413	-71	5	-4.78	1334370804	937558	159.23	1415	1442	1410	1929	1039	1484	1423.24	3.09	9163	1517	1500	1491	1474	1465	1496	1470	548	445	500	890	1	1	109623165	1549	-26.17	1.59	12	0.86	-54.00	890.00	5462	20230908	-74.13	1410	20240904	0.21	4107	-65.60	20240119	1410	0.21	20240904	3860	-63.39	20240228	1139	24.06	20240202	0.34	N	090710	500	548 억	3391684	N	N	N	N
110	20240904	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1428	-56	5	-3.77	950606700	666574	113.21	1415	1442	1412	1929	1039	1484	1426.11	3.09	35678	1517	1500	1491	1474	1465	1496	1470	548	445	500	890	1	1	109623165	1565	-26.44	1.60	12	0.61	-54.00	890.00	5462	20230908	-73.86	1412	20240904	1.13	4107	-65.23	20240119	1412	1.13	20240904	3860	-63.01	20240228	1139	25.37	20240202	0.34	N	090710	500	548 억	3391684	N	N	N	N
111	20240904	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1431	-53	5	-3.57	838605667	588344	99.92	1415	1442	1412	1929	1039	1484	1425.36	3.09	52844	1517	1500	1491	1474	1465	1496	1470	548	445	500	890	1	1	109623165	1569	-26.50	1.61	12	0.54	-54.00	890.00	5462	20230908	-73.80	1412	20240904	1.35	4107	-65.16	20240119	1412	1.35	20240904	3860	-62.93	20240228	1139	25.64	20240202	0.34	N	090710	500	548 억	3391684	N	N	N	N
112	20240904	100612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1428	-56	5	-3.77	602168750	422691	71.79	1415	1440	1412	1929	1039	1484	1424.61	3.09	21212	1517	1500	1491	1474	1465	1496	1470	548	445	500	890	1	1	109623165	1565	-26.44	1.60	12	0.39	-54.00	890.00	5462	20230908	-73.86	1412	20240904	1.13	4107	-65.23	20240119	1412	1.13	20240904	3860	-63.01	20240228	1139	25.37	20240202	0.34	N	090710	500	548 억	3391684	N	N	N	N
113	20240904	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1427	-57	5	-3.84	110251647	77584	13.18	1415	1440	1412	1929	1039	1484	1421.05	3.09	17586	1517	1500	1491	1474	1465	1496	1470	548	445	500	890	1	1	109623165	1564	-26.43	1.60	12	0.07	-54.00	890.00	5462	20230908	-73.87	1412	20240904	1.06	4107	-65.25	20240119	1412	1.06	20240904	3860	-63.03	20240228	1139	25.29	20240202	0.34	N	090710	500	548 억	3391684	N	N	N	N
114	20240903	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1484	-1	5	-0.07	873814769	585628	74.75	1486	1508	1482	1930	1040	1485	1492.14	3.13	-44674	1531	1507	1491	1467	1451	1500	1460	548	445	500	890	1	1	109623165	1627	-27.48	1.67	12	0.53	-54.00	890.00	5462	20230908	-72.83	1433	20240829	3.56	4107	-63.87	20240119	1433	3.56	20240829	3860	-61.55	20240228	1139	30.29	20240202	0.34	N	090710	500	548 억	3435860	N	N	N	N
115	20240903	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1485	0	3	0.00	839201146	562308	71.78	1486	1508	1482	1930	1040	1485	1492.42	3.13	-39764	1531	1507	1491	1467	1451	1500	1460	548	445	500	890	1	1	109623165	1628	-27.50	1.67	12	0.51	-54.00	890.00	5462	20230908	-72.81	1433	20240829	3.63	4107	-63.84	20240119	1433	3.63	20240829	3860	-61.53	20240228	1139	30.38	20240202	0.34	N	090710	500	548 억	3435860	N	N	N	N
116	20240903	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1493	8	2	0.54	775041208	519146	66.27	1486	1508	1482	1930	1040	1485	1492.92	3.13	-19246	1531	1507	1491	1467	1451	1500	1460	548	445	500	890	1	1	109623165	1637	-27.65	1.68	12	0.47	-54.00	890.00	5462	20230908	-72.67	1433	20240829	4.19	4107	-63.65	20240119	1433	4.19	20240829	3860	-61.32	20240228	1139	31.08	20240202	0.34	N	090710	500	548 억	3435860	N	N	N	N
117	20240903	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1484	-1	5	-0.07	677440762	453473	57.88	1486	1508	1482	1930	1040	1485	1493.89	3.13	-6885	1531	1507	1491	1467	1451	1500	1460	548	445	500	890	1	1	109623165	1627	-27.48	1.67	12	0.41	-54.00	890.00	5462	20230908	-72.83	1433	20240829	3.56	4107	-63.87	20240119	1433	3.56	20240829	3860	-61.55	20240228	1139	30.29	20240202	0.34	N	090710	500	548 억	3435860	N	N	N	N
118	20240903	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1489	4	2	0.27	540970672	361640	46.16	1486	1508	1482	1930	1040	1485	1495.88	3.13	25901	1531	1507	1491	1467	1451	1500	1460	548	445	500	890	1	1	109623165	1632	-27.57	1.67	12	0.33	-54.00	890.00	5462	20230908	-72.74	1433	20240829	3.91	4107	-63.74	20240119	1433	3.91	20240829	3860	-61.42	20240228	1139	30.73	20240202	0.34	N	090710	500	548 억	3435860	N	N	N	N
119	20240903	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1494	9	2	0.61	445851379	297852	38.02	1486	1508	1482	1930	1040	1485	1496.89	3.13	34469	1531	1507	1491	1467	1451	1500	1460	548	445	500	890	1	1	109623165	1638	-27.67	1.68	12	0.27	-54.00	890.00	5462	20230908	-72.65	1433	20240829	4.26	4107	-63.62	20240119	1433	4.26	20240829	3860	-61.30	20240228	1139	31.17	20240202	0.34	N	090710	500	548 억	3435860	N	N	N	N
120	20240903	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1499	14	2	0.94	317059679	211802	27.04	1486	1508	1482	1930	1040	1485	1496.96	3.13	65133	1531	1507	1491	1467	1451	1500	1460	548	445	500	890	1	1	109623165	1643	-27.76	1.68	12	0.19	-54.00	890.00	5462	20230908	-72.56	1433	20240829	4.61	4107	-63.50	20240119	1433	4.61	20240829	3860	-61.17	20240228	1139	31.61	20240202	0.34	N	090710	500	548 억	3435860	N	N	N	N
121	20240903	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1504	19	2	1.28	101437082	67859	8.66	1486	1508	1482	1930	1040	1485	1494.82	3.13	16692	1531	1507	1491	1467	1451	1500	1460	548	445	500	890	1	1	109623165	1649	-27.85	1.69	12	0.06	-54.00	890.00	5462	20230908	-72.46	1433	20240829	4.95	4107	-63.38	20240119	1433	4.95	20240829	3860	-61.04	20240228	1139	32.05	20240202	0.34	N	090710	500	548 억	3435860	N	N	N	N
122	20240902	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1485	-24	5	-1.59	1157895481	778335	114.67	1512	1515	1475	1961	1057	1509	1487.65	3.27	-145380	1547	1528	1514	1495	1481	1537	1504	548	452	500	900	1	1	109623165	1628	-27.50	1.67	12	0.71	-54.00	890.00	5462	20230908	-72.81	1433	20240829	3.63	4107	-63.84	20240119	1433	3.63	20240829	3860	-61.53	20240228	1139	30.38	20240202	0.33	N	090710	500	548 억	3581158	N	N	N	N
123	20240902	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1479	-30	5	-1.99	1088094799	731195	107.72	1512	1515	1475	1961	1057	1509	1488.10	3.27	-141082	1547	1528	1514	1495	1481	1537	1504	548	452	500	900	1	1	109623165	1621	-27.39	1.66	12	0.67	-54.00	890.00	5462	20230908	-72.92	1433	20240829	3.21	4107	-63.99	20240119	1433	3.21	20240829	3860	-61.68	20240228	1139	29.85	20240202	0.33	N	090710	500	548 억	3581158	N	N	N	N
124	20240902	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1480	-29	5	-1.92	932330662	625863	92.21	1512	1515	1475	1961	1057	1509	1489.67	3.27	-122461	1547	1528	1514	1495	1481	1537	1504	548	452	500	900	1	1	109623165	1622	-27.41	1.66	12	0.57	-54.00	890.00	5462	20230908	-72.90	1433	20240829	3.28	4107	-63.96	20240119	1433	3.28	20240829	3860	-61.66	20240228	1139	29.94	20240202	0.33	N	090710	500	548 억	3581158	N	N	N	N
125	20240902	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1484	-25	5	-1.66	762163800	510870	75.26	1512	1515	1475	1961	1057	1509	1491.89	3.27	-87497	1547	1528	1514	1495	1481	1537	1504	548	452	500	900	1	1	109623165	1627	-27.48	1.67	12	0.47	-54.00	890.00	5462	20230908	-72.83	1433	20240829	3.56	4107	-63.87	20240119	1433	3.56	20240829	3860	-61.55	20240228	1139	30.29	20240202	0.33	N	090710	500	548 억	3581158	N	N	N	N
126	20240902	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1487	-22	5	-1.46	675907979	452774	66.70	1512	1515	1475	1961	1057	1509	1492.81	3.27	-76540	1547	1528	1514	1495	1481	1537	1504	548	452	500	900	1	1	109623165	1630	-27.54	1.67	12	0.41	-54.00	890.00	5462	20230908	-72.78	1433	20240829	3.77	4107	-63.79	20240119	1433	3.77	20240829	3860	-61.48	20240228	1139	30.55	20240202	0.33	N	090710	500	548 억	3581158	N	N	N	N
127	20240902	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1483	-26	5	-1.72	525769614	351755	51.82	1512	1515	1475	1961	1057	1509	1494.70	3.27	-47492	1547	1528	1514	1495	1481	1537	1504	548	452	500	900	1	1	109623165	1626	-27.46	1.67	12	0.32	-54.00	890.00	5462	20230908	-72.85	1433	20240829	3.49	4107	-63.89	20240119	1433	3.49	20240829	3860	-61.58	20240228	1139	30.20	20240202	0.33	N	090710	500	548 억	3581158	N	N	N	N
128	20240902	100559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1490	-19	5	-1.26	339228965	226082	33.31	1512	1515	1476	1961	1057	1509	1500.46	3.27	-40002	1547	1528	1514	1495	1481	1537	1504	548	452	500	900	1	1	109623165	1633	-27.59	1.67	12	0.21	-54.00	890.00	5462	20230908	-72.72	1433	20240829	3.98	4107	-63.72	20240119	1433	3.98	20240829	3860	-61.40	20240228	1139	30.82	20240202	0.33	N	090710	500	548 억	3581158	N	N	N	N
129	20240902	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1499	-10	5	-0.66	47197842	31284	4.61	1512	1515	1499	1961	1057	1509	1508.69	3.27	-18684	1547	1528	1514	1495	1481	1537	1504	548	452	500	900	1	1	109623165	1643	-27.76	1.68	12	0.03	-54.00	890.00	5462	20230908	-72.56	1433	20240829	4.61	4107	-63.50	20240119	1433	4.61	20240829	3860	-61.17	20240228	1139	31.61	20240202	0.33	N	090710	500	548 억	3581158	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History