KissMeData/101680/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	105	2	3.88	53557655	19529	110.49	2680	2810	2675	3515	1895	2705	2742.47	0.00	494	2758	2731	2703	2676	2648	2745	2690	42	810	500	1830	5	1	8404000	236	-3.03	0.58	12	0.23	-927.00	4848.00	4565	20240104	-38.44	1857	20240805	51.32	4565	-38.44	20240104	1857	51.32	20240805	4565	-38.44	20240104	1857	51.32	20240805	N	101680	500	42 억	0	N	N	N	N
3	20240930	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	75	2	2.77	38332890	14071	79.61	2680	2780	2675	3515	1895	2705	2724.25	0.00	486	2758	2731	2703	2676	2648	2745	2690	42	810	500	1830	5	1	8404000	234	-3.00	0.57	12	0.17	-927.00	4848.00	4565	20240104	-39.10	1857	20240805	49.70	4565	-39.10	20240104	1857	49.70	20240805	4565	-39.10	20240104	1857	49.70	20240805	N	101680	500	42 억	0	N	N	N	N
4	20240930	140809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	35	2	1.29	31734005	11681	66.09	2680	2770	2675	3515	1895	2705	2716.72	0.00	376	2758	2731	2703	2676	2648	2745	2690	42	810	500	1830	5	1	8404000	230	-2.96	0.57	12	0.14	-927.00	4848.00	4565	20240104	-39.98	1857	20240805	47.55	4565	-39.98	20240104	1857	47.55	20240805	4565	-39.98	20240104	1857	47.55	20240805	N	101680	500	42 억	0	N	N	N	N
5	20240930	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	10	2	0.37	22967510	8486	48.01	2680	2725	2675	3515	1895	2705	2706.52	0.00	186	2758	2731	2703	2676	2648	2745	2690	42	810	500	1830	5	1	8404000	228	-2.93	0.56	12	0.10	-927.00	4848.00	4565	20240104	-40.53	1857	20240805	46.20	4565	-40.53	20240104	1857	46.20	20240805	4565	-40.53	20240104	1857	46.20	20240805	N	101680	500	42 억	0	N	N	N	N
6	20240930	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	20	2	0.74	19263125	7125	40.31	2680	2725	2675	3515	1895	2705	2703.60	0.00	186	2758	2731	2703	2676	2648	2745	2690	42	810	500	1830	5	1	8404000	229	-2.94	0.56	12	0.08	-927.00	4848.00	4565	20240104	-40.31	1857	20240805	46.74	4565	-40.31	20240104	1857	46.74	20240805	4565	-40.31	20240104	1857	46.74	20240805	N	101680	500	42 억	0	N	N	N	N
7	20240930	110802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	0	3	0.00	13646365	5055	28.60	2680	2725	2675	3515	1895	2705	2699.58	0.00	36	2758	2731	2703	2676	2648	2745	2690	42	810	500	1830	5	1	8404000	227	-2.92	0.56	12	0.06	-927.00	4848.00	4565	20240104	-40.74	1857	20240805	45.67	4565	-40.74	20240104	1857	45.67	20240805	4565	-40.74	20240104	1857	45.67	20240805	N	101680	500	42 억	0	N	N	N	N
8	20240930	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-5	5	-0.18	9608920	3567	20.18	2680	2705	2675	3515	1895	2705	2693.84	0.00	147	2758	2731	2703	2676	2648	2745	2690	42	810	500	1830	5	1	8404000	227	-2.91	0.56	12	0.04	-927.00	4848.00	4565	20240104	-40.85	1857	20240805	45.40	4565	-40.85	20240104	1857	45.40	20240805	4565	-40.85	20240104	1857	45.40	20240805	N	101680	500	42 억	0	N	N	N	N
9	20240930	090729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	0	3	0.00	6444970	2392	13.53	2680	2705	2675	3515	1895	2705	2694.39	0.00	166	2758	2731	2703	2676	2648	2745	2690	42	810	500	1830	5	1	8404000	227	-2.92	0.56	12	0.03	-927.00	4848.00	4565	20240104	-40.74	1857	20240805	45.67	4565	-40.74	20240104	1857	45.67	20240805	4565	-40.74	20240104	1857	45.67	20240805	N	101680	500	42 억	0	N	N	N	N
10	20240927	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	-25	5	-0.92	47737025	17675	143.52	2700	2730	2675	3545	1915	2730	2700.82	0.01	-1624	2930	2830	2675	2575	2420	2880	2625	42	815	500	1850	5	1	8404000	227	-2.92	0.56	12	0.21	-927.00	4848.00	4565	20240104	-40.74	1857	20240805	45.67	4565	-40.74	20240104	1857	45.67	20240805	4565	-40.74	20240104	1857	45.67	20240805	N	101680	500	42 억	1067	N	N	N	N
11	20240927	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	-25	5	-0.92	46387345	17176	139.47	2700	2730	2675	3545	1915	2730	2700.71	0.01	-1592	2930	2830	2675	2575	2420	2880	2625	42	815	500	1850	5	1	8404000	227	-2.92	0.56	12	0.20	-927.00	4848.00	4565	20240104	-40.74	1857	20240805	45.67	4565	-40.74	20240104	1857	45.67	20240805	4565	-40.74	20240104	1857	45.67	20240805	N	101680	500	42 억	1067	N	N	N	N
12	20240927	140814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-30	5	-1.10	44682150	16543	134.33	2700	2730	2675	3545	1915	2730	2700.97	0.01	-1586	2930	2830	2675	2575	2420	2880	2625	42	815	500	1850	5	1	8404000	227	-2.91	0.56	12	0.20	-927.00	4848.00	4565	20240104	-40.85	1857	20240805	45.40	4565	-40.85	20240104	1857	45.40	20240805	4565	-40.85	20240104	1857	45.40	20240805	N	101680	500	42 억	1067	N	N	N	N
13	20240927	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-30	5	-1.10	42523245	15743	127.84	2700	2730	2675	3545	1915	2730	2701.09	0.01	-1567	2930	2830	2675	2575	2420	2880	2625	42	815	500	1850	5	1	8404000	227	-2.91	0.56	12	0.19	-927.00	4848.00	4565	20240104	-40.85	1857	20240805	45.40	4565	-40.85	20240104	1857	45.40	20240805	4565	-40.85	20240104	1857	45.40	20240805	N	101680	500	42 억	1067	N	N	N	N
14	20240927	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-5	5	-0.18	37696120	13956	113.33	2700	2730	2675	3545	1915	2730	2701.07	0.01	-1592	2930	2830	2675	2575	2420	2880	2625	42	815	500	1850	5	1	8404000	229	-2.94	0.56	12	0.17	-927.00	4848.00	4565	20240104	-40.31	1857	20240805	46.74	4565	-40.31	20240104	1857	46.74	20240805	4565	-40.31	20240104	1857	46.74	20240805	N	101680	500	42 억	1067	N	N	N	N
15	20240927	110807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-5	5	-0.18	20306925	7530	61.14	2700	2730	2675	3545	1915	2730	2696.80	0.01	-1195	2930	2830	2675	2575	2420	2880	2625	42	815	500	1850	5	1	8404000	229	-2.94	0.56	12	0.09	-927.00	4848.00	4565	20240104	-40.31	1857	20240805	46.74	4565	-40.31	20240104	1857	46.74	20240805	4565	-40.31	20240104	1857	46.74	20240805	N	101680	500	42 억	1067	N	N	N	N
16	20240927	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	-40	5	-1.47	16198130	6011	48.81	2700	2710	2675	3545	1915	2730	2694.75	0.01	-899	2930	2830	2675	2575	2420	2880	2625	42	815	500	1850	5	1	8404000	226	-2.90	0.55	12	0.07	-927.00	4848.00	4565	20240104	-41.07	1857	20240805	44.86	4565	-41.07	20240104	1857	44.86	20240805	4565	-41.07	20240104	1857	44.86	20240805	N	101680	500	42 억	1067	N	N	N	N
17	20240927	090808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	-35	5	-1.28	9175925	3400	27.61	2700	2710	2690	3545	1915	2730	2698.80	0.01	-704	2930	2830	2675	2575	2420	2880	2625	42	815	500	1850	5	1	8404000	226	-2.91	0.56	12	0.04	-927.00	4848.00	4565	20240104	-40.96	1857	20240805	45.13	4565	-40.96	20240104	1857	45.13	20240805	4565	-40.96	20240104	1857	45.13	20240805	N	101680	500	42 억	1067	N	N	N	N
18	20240926	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	35	2	1.30	32860090	12299	95.17	2670	2775	2520	3500	1890	2695	2671.02	0.01	-87	2761	2727	2676	2642	2591	2745	2660	42	805	500	1830	5	1	8404000	229	-2.94	0.56	12	0.15	-927.00	4848.00	4565	20240104	-40.20	1857	20240805	47.01	4565	-40.20	20240104	1857	47.01	20240805	4565	-40.20	20240104	1857	47.01	20240805	N	101680	500	42 억	1154	N	N	N	N
19	20240926	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	0	3	0.00	30476600	11424	88.40	2670	2775	2520	3500	1890	2695	2667.77	0.01	27	2761	2727	2676	2642	2591	2745	2660	42	805	500	1830	5	1	8404000	226	-2.91	0.56	12	0.14	-927.00	4848.00	4565	20240104	-40.96	1857	20240805	45.13	4565	-40.96	20240104	1857	45.13	20240805	4565	-40.96	20240104	1857	45.13	20240805	N	101680	500	42 억	1154	N	N	N	N
20	20240926	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-45	5	-1.67	27686470	10380	80.32	2670	2775	2520	3500	1890	2695	2667.29	0.01	256	2761	2727	2676	2642	2591	2745	2660	42	805	500	1830	5	1	8404000	223	-2.86	0.55	12	0.12	-927.00	4848.00	4565	20240104	-41.95	1857	20240805	42.70	4565	-41.95	20240104	1857	42.70	20240805	4565	-41.95	20240104	1857	42.70	20240805	N	101680	500	42 억	1154	N	N	N	N
21	20240926	130800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-45	5	-1.67	19548200	7338	56.78	2670	2775	2520	3500	1890	2695	2663.97	0.01	471	2761	2727	2676	2642	2591	2745	2660	42	805	500	1830	5	1	8404000	223	-2.86	0.55	12	0.09	-927.00	4848.00	4565	20240104	-41.95	1857	20240805	42.70	4565	-41.95	20240104	1857	42.70	20240805	4565	-41.95	20240104	1857	42.70	20240805	N	101680	500	42 억	1154	N	N	N	N
22	20240926	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-55	5	-2.04	12356870	4695	36.33	2670	2685	2520	3500	1890	2695	2631.92	0.01	646	2761	2727	2676	2642	2591	2745	2660	42	805	500	1830	5	1	8404000	222	-2.85	0.54	12	0.06	-927.00	4848.00	4565	20240104	-42.17	1857	20240805	42.16	4565	-42.17	20240104	1857	42.16	20240805	4565	-42.17	20240104	1857	42.16	20240805	N	101680	500	42 억	1154	N	N	N	N
23	20240926	110801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-45	5	-1.67	6279300	2397	18.55	2670	2685	2520	3500	1890	2695	2619.65	0.01	491	2761	2727	2676	2642	2591	2745	2660	42	805	500	1830	5	1	8404000	223	-2.86	0.55	12	0.03	-927.00	4848.00	4565	20240104	-41.95	1857	20240805	42.70	4565	-41.95	20240104	1857	42.70	20240805	4565	-41.95	20240104	1857	42.70	20240805	N	101680	500	42 억	1154	N	N	N	N
24	20240926	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-60	5	-2.23	5981015	2284	17.67	2670	2685	2520	3500	1890	2695	2618.66	0.01	483	2761	2727	2676	2642	2591	2745	2660	42	805	500	1830	5	1	8404000	221	-2.84	0.54	12	0.03	-927.00	4848.00	4565	20240104	-42.28	1857	20240805	41.90	4565	-42.28	20240104	1857	41.90	20240805	4565	-42.28	20240104	1857	41.90	20240805	N	101680	500	42 억	1154	N	N	N	N
25	20240926	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-90	5	-3.34	3835600	1466	11.34	2670	2685	2520	3500	1890	2695	2616.37	0.01	55	2761	2727	2676	2642	2591	2745	2660	42	805	500	1830	5	1	8404000	219	-2.81	0.54	12	0.02	-927.00	4848.00	4565	20240104	-42.94	1857	20240805	40.28	4565	-42.94	20240104	1857	40.28	20240805	4565	-42.94	20240104	1857	40.28	20240805	N	101680	500	42 억	1154	N	N	N	N
26	20240925	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	50	2	1.89	34330930	12855	135.90	2625	2710	2625	3435	1855	2645	2670.63	0.02	-201	2775	2710	2645	2580	2515	2742	2612	42	790	500	1790	5	1	8404000	226	-2.91	0.56	12	0.15	-927.00	4848.00	4565	20240104	-40.96	1857	20240805	45.13	4565	-40.96	20240104	1857	45.13	20240805	4565	-40.96	20240104	1857	45.13	20240805	N	101680	500	42 억	1355	N	N	N	N
27	20240925	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	15	2	0.57	30293400	11360	120.10	2625	2710	2625	3435	1855	2645	2666.67	0.02	18	2775	2710	2645	2580	2515	2742	2612	42	790	500	1790	5	1	8404000	224	-2.87	0.55	12	0.14	-927.00	4848.00	4565	20240104	-41.73	1857	20240805	43.24	4565	-41.73	20240104	1857	43.24	20240805	4565	-41.73	20240104	1857	43.24	20240805	N	101680	500	42 억	1355	N	N	N	N
28	20240925	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	25	2	0.95	21885425	8200	86.69	2625	2710	2625	3435	1855	2645	2668.95	0.02	52	2775	2710	2645	2580	2515	2742	2612	42	790	500	1790	5	1	8404000	224	-2.88	0.55	12	0.10	-927.00	4848.00	4565	20240104	-41.51	1857	20240805	43.78	4565	-41.51	20240104	1857	43.78	20240805	4565	-41.51	20240104	1857	43.78	20240805	N	101680	500	42 억	1355	N	N	N	N
29	20240925	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	25	2	0.95	21317770	7987	84.44	2625	2710	2625	3435	1855	2645	2669.06	0.02	54	2775	2710	2645	2580	2515	2742	2612	42	790	500	1790	5	1	8404000	224	-2.88	0.55	12	0.10	-927.00	4848.00	4565	20240104	-41.51	1857	20240805	43.78	4565	-41.51	20240104	1857	43.78	20240805	4565	-41.51	20240104	1857	43.78	20240805	N	101680	500	42 억	1355	N	N	N	N
30	20240925	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	5	2	0.19	18583705	6955	73.53	2625	2710	2625	3435	1855	2645	2671.99	0.02	-220	2775	2710	2645	2580	2515	2742	2612	42	790	500	1790	5	1	8404000	223	-2.86	0.55	12	0.08	-927.00	4848.00	4565	20240104	-41.95	1857	20240805	42.70	4565	-41.95	20240104	1857	42.70	20240805	4565	-41.95	20240104	1857	42.70	20240805	N	101680	500	42 억	1355	N	N	N	N
31	20240925	110755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	25	2	0.95	12470025	4650	49.16	2625	2710	2625	3435	1855	2645	2681.73	0.02	-220	2775	2710	2645	2580	2515	2742	2612	42	790	500	1790	5	1	8404000	224	-2.88	0.55	12	0.06	-927.00	4848.00	4565	20240104	-41.51	1857	20240805	43.78	4565	-41.51	20240104	1857	43.78	20240805	4565	-41.51	20240104	1857	43.78	20240805	N	101680	500	42 억	1355	N	N	N	N
32	20240925	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2675	30	2	1.13	3023540	1142	12.07	2625	2675	2625	3435	1855	2645	2647.58	0.02	38	2775	2710	2645	2580	2515	2742	2612	42	790	500	1790	5	1	8404000	225	-2.89	0.55	12	0.01	-927.00	4848.00	4565	20240104	-41.40	1857	20240805	44.05	4565	-41.40	20240104	1857	44.05	20240805	4565	-41.40	20240104	1857	44.05	20240805	N	101680	500	42 억	1355	N	N	N	N
33	20240925	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	15	2	0.57	332185	126	1.33	2625	2660	2625	3435	1855	2645	2636.39	0.02	-12	2775	2710	2645	2580	2515	2742	2612	42	790	500	1790	5	1	8404000	224	-2.87	0.55	12	0.00	-927.00	4848.00	4565	20240104	-41.73	1857	20240805	43.24	4565	-41.73	20240104	1857	43.24	20240805	4565	-41.73	20240104	1857	43.24	20240805	N	101680	500	42 억	1355	N	N	N	N
34	20240924	160751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	35	2	1.34	25172160	9459	187.53	2580	2710	2580	3390	1830	2610	2661.19	0.02	-279	2696	2652	2611	2567	2526	2675	2590	42	780	500	1770	5	1	8404000	222	-2.85	0.55	12	0.11	-927.00	4848.00	4565	20240104	-42.06	1857	20240805	42.43	4565	-42.06	20240104	1857	42.43	20240805	4565	-42.06	20240104	1857	42.43	20240805	N	101680	500	42 억	1634	N	N	N	N
35	20240924	150753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2675	65	2	2.49	23491225	8824	174.94	2580	2710	2580	3390	1830	2610	2662.20	0.02	-275	2696	2652	2611	2567	2526	2675	2590	42	780	500	1770	5	1	8404000	225	-2.89	0.55	12	0.10	-927.00	4848.00	4565	20240104	-41.40	1857	20240805	44.05	4565	-41.40	20240104	1857	44.05	20240805	4565	-41.40	20240104	1857	44.05	20240805	N	101680	500	42 억	1634	N	N	N	N
36	20240924	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	45	2	1.72	22500175	8453	167.59	2580	2710	2580	3390	1830	2610	2661.80	0.02	-257	2696	2652	2611	2567	2526	2675	2590	42	780	500	1770	5	1	8404000	223	-2.86	0.55	12	0.10	-927.00	4848.00	4565	20240104	-41.84	1857	20240805	42.97	4565	-41.84	20240104	1857	42.97	20240805	4565	-41.84	20240104	1857	42.97	20240805	N	101680	500	42 억	1634	N	N	N	N
37	20240924	130751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	45	2	1.72	21512515	8081	160.21	2580	2710	2580	3390	1830	2610	2662.11	0.02	-257	2696	2652	2611	2567	2526	2675	2590	42	780	500	1770	5	1	8404000	223	-2.86	0.55	12	0.10	-927.00	4848.00	4565	20240104	-41.84	1857	20240805	42.97	4565	-41.84	20240104	1857	42.97	20240805	4565	-41.84	20240104	1857	42.97	20240805	N	101680	500	42 억	1634	N	N	N	N
38	20240924	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	30	2	1.15	20073235	7535	149.39	2580	2710	2580	3390	1830	2610	2664.00	0.02	-235	2696	2652	2611	2567	2526	2675	2590	42	780	500	1770	5	1	8404000	222	-2.85	0.54	12	0.09	-927.00	4848.00	4565	20240104	-42.17	1857	20240805	42.16	4565	-42.17	20240104	1857	42.16	20240805	4565	-42.17	20240104	1857	42.16	20240805	N	101680	500	42 억	1634	N	N	N	N
39	20240924	110753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	45	2	1.72	13378300	5009	99.31	2580	2710	2580	3390	1830	2610	2670.85	0.02	-232	2696	2652	2611	2567	2526	2675	2590	42	780	500	1770	5	1	8404000	223	-2.86	0.55	12	0.06	-927.00	4848.00	4565	20240104	-41.84	1857	20240805	42.97	4565	-41.84	20240104	1857	42.97	20240805	4565	-41.84	20240104	1857	42.97	20240805	N	101680	500	42 억	1634	N	N	N	N
40	20240924	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2680	70	2	2.68	5279305	1982	39.29	2580	2700	2580	3390	1830	2610	2663.63	0.02	-114	2696	2652	2611	2567	2526	2675	2590	42	780	500	1770	5	1	8404000	225	-2.89	0.55	12	0.02	-927.00	4848.00	4565	20240104	-41.29	1857	20240805	44.32	4565	-41.29	20240104	1857	44.32	20240805	4565	-41.29	20240104	1857	44.32	20240805	N	101680	500	42 억	1634	N	N	N	N
41	20240924	090753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-30	5	-1.15	221880	86	1.70	2580	2580	2580	3390	1830	2610	2580.00	0.02	-12	2696	2652	2611	2567	2526	2675	2590	42	780	500	1770	5	1	8404000	217	-2.78	0.53	12	0.00	-927.00	4848.00	4565	20240104	-43.48	1857	20240805	38.93	4565	-43.48	20240104	1857	38.93	20240805	4565	-43.48	20240104	1857	38.93	20240805	N	101680	500	42 억	1634	N	N	N	N
42	20240923	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	15	2	0.58	13088960	5035	44.30	2595	2655	2570	3370	1820	2595	2599.59	0.02	-133	2691	2642	2601	2552	2511	2667	2577	42	775	500	1760	5	1	8404000	219	-2.82	0.54	12	0.06	-927.00	4848.00	4565	20240104	-42.83	1857	20240805	40.55	4565	-42.83	20240104	1857	40.55	20240805	4565	-42.83	20240104	1857	40.55	20240805	N	101680	500	42 억	1767	N	N	N	N
43	20240923	150752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	25	2	0.96	12346510	4751	41.80	2595	2655	2570	3370	1820	2595	2598.72	0.02	-121	2691	2642	2601	2552	2511	2667	2577	42	775	500	1760	5	1	8404000	220	-2.83	0.54	12	0.06	-927.00	4848.00	4565	20240104	-42.61	1857	20240805	41.09	4565	-42.61	20240104	1857	41.09	20240805	4565	-42.61	20240104	1857	41.09	20240805	N	101680	500	42 억	1767	N	N	N	N
44	20240923	140757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	25	2	0.96	11421630	4397	38.69	2595	2655	2570	3370	1820	2595	2597.60	0.02	-154	2691	2642	2601	2552	2511	2667	2577	42	775	500	1760	5	1	8404000	220	-2.83	0.54	12	0.05	-927.00	4848.00	4565	20240104	-42.61	1857	20240805	41.09	4565	-42.61	20240104	1857	41.09	20240805	4565	-42.61	20240104	1857	41.09	20240805	N	101680	500	42 억	1767	N	N	N	N
45	20240923	130751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	45	2	1.73	11160810	4298	37.81	2595	2655	2570	3370	1820	2595	2596.74	0.02	-182	2691	2642	2601	2552	2511	2667	2577	42	775	500	1760	5	1	8404000	222	-2.85	0.54	12	0.05	-927.00	4848.00	4565	20240104	-42.17	1857	20240805	42.16	4565	-42.17	20240104	1857	42.16	20240805	4565	-42.17	20240104	1857	42.16	20240805	N	101680	500	42 억	1767	N	N	N	N
46	20240923	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	10	2	0.39	10933905	4211	37.05	2595	2655	2570	3370	1820	2595	2596.51	0.02	-180	2691	2642	2601	2552	2511	2667	2577	42	775	500	1760	5	1	8404000	219	-2.81	0.54	12	0.05	-927.00	4848.00	4565	20240104	-42.94	1857	20240805	40.28	4565	-42.94	20240104	1857	40.28	20240805	4565	-42.94	20240104	1857	40.28	20240805	N	101680	500	42 억	1767	N	N	N	N
47	20240923	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	5	2	0.19	9308390	3594	31.62	2595	2640	2570	3370	1820	2595	2589.98	0.02	-161	2691	2642	2601	2552	2511	2667	2577	42	775	500	1760	5	1	8404000	219	-2.80	0.54	12	0.04	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	N	101680	500	42 억	1767	N	N	N	N
48	20240923	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	30	2	1.16	8266035	3195	28.11	2595	2640	2570	3370	1820	2595	2587.18	0.02	-165	2691	2642	2601	2552	2511	2667	2577	42	775	500	1760	5	1	8404000	221	-2.83	0.54	12	0.04	-927.00	4848.00	4565	20240104	-42.50	1857	20240805	41.36	4565	-42.50	20240104	1857	41.36	20240805	4565	-42.50	20240104	1857	41.36	20240805	N	101680	500	42 억	1767	N	N	N	N
49	20240923	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	5	2	0.19	3312615	1276	11.23	2595	2640	2595	3370	1820	2595	2596.09	0.02	70	2691	2642	2601	2552	2511	2667	2577	42	775	500	1760	5	1	8404000	219	-2.80	0.54	12	0.02	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	N	101680	500	42 억	1767	N	N	N	N
50	20240913	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	95	2	3.89	24855245	9955	136.52	2565	2570	2445	3175	1715	2445	2496.76	0.02	-486	2578	2511	2443	2376	2308	2545	2410	42	730	500	1660	5	1	8404000	213	-2.74	0.52	12	0.12	-927.00	4848.00	4565	20240104	-44.36	1857	20240805	36.78	4565	-44.36	20240104	1857	36.78	20240805	4565	-44.36	20240104	1857	36.78	20240805	N	101680	500	42 억	1518	N	N	N	N
51	20240913	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	75	2	3.07	22337420	8959	122.86	2565	2570	2445	3175	1715	2445	2493.29	0.02	-459	2578	2511	2443	2376	2308	2545	2410	42	730	500	1660	5	1	8404000	212	-2.72	0.52	12	0.11	-927.00	4848.00	4565	20240104	-44.80	1857	20240805	35.70	4565	-44.80	20240104	1857	35.70	20240805	4565	-44.80	20240104	1857	35.70	20240805	N	101680	500	42 억	1518	N	N	N	N
52	20240913	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	80	2	3.27	19654810	7886	108.15	2565	2570	2445	3175	1715	2445	2492.37	0.02	-458	2578	2511	2443	2376	2308	2545	2410	42	730	500	1660	5	1	8404000	212	-2.72	0.52	12	0.09	-927.00	4848.00	4565	20240104	-44.69	1857	20240805	35.97	4565	-44.69	20240104	1857	35.97	20240805	4565	-44.69	20240104	1857	35.97	20240805	N	101680	500	42 억	1518	N	N	N	N
53	20240913	130718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	80	2	3.27	17996505	7223	99.05	2565	2570	2445	3175	1715	2445	2491.56	0.02	-524	2578	2511	2443	2376	2308	2545	2410	42	730	500	1660	5	1	8404000	212	-2.72	0.52	12	0.09	-927.00	4848.00	4565	20240104	-44.69	1857	20240805	35.97	4565	-44.69	20240104	1857	35.97	20240805	4565	-44.69	20240104	1857	35.97	20240805	N	101680	500	42 억	1518	N	N	N	N
54	20240913	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	60	2	2.45	14073860	5660	77.62	2565	2570	2445	3175	1715	2445	2486.55	0.02	-342	2578	2511	2443	2376	2308	2545	2410	42	730	500	1660	5	1	8404000	211	-2.70	0.52	12	0.07	-927.00	4848.00	4565	20240104	-45.13	1857	20240805	34.89	4565	-45.13	20240104	1857	34.89	20240805	4565	-45.13	20240104	1857	34.89	20240805	N	101680	500	42 억	1518	N	N	N	N
55	20240913	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	40	2	1.64	10615895	4270	58.56	2565	2570	2445	3175	1715	2445	2486.16	0.02	-449	2578	2511	2443	2376	2308	2545	2410	42	730	500	1660	5	1	8404000	209	-2.68	0.51	12	0.05	-927.00	4848.00	4565	20240104	-45.56	1857	20240805	33.82	4565	-45.56	20240104	1857	33.82	20240805	4565	-45.56	20240104	1857	33.82	20240805	N	101680	500	42 억	1518	N	N	N	N
56	20240913	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	60	2	2.45	10174635	4092	56.12	2565	2570	2445	3175	1715	2445	2486.47	0.02	-337	2578	2511	2443	2376	2308	2545	2410	42	730	500	1660	5	1	8404000	211	-2.70	0.52	12	0.05	-927.00	4848.00	4565	20240104	-45.13	1857	20240805	34.89	4565	-45.13	20240104	1857	34.89	20240805	4565	-45.13	20240104	1857	34.89	20240805	N	101680	500	42 억	1518	N	N	N	N
57	20240913	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	30	2	1.23	5792110	2314	31.73	2565	2570	2445	3175	1715	2445	2503.07	0.02	-246	2578	2511	2443	2376	2308	2545	2410	42	730	500	1660	5	1	8404000	208	-2.67	0.51	12	0.03	-927.00	4848.00	4565	20240104	-45.78	1857	20240805	33.28	4565	-45.78	20240104	1857	33.28	20240805	4565	-45.78	20240104	1857	33.28	20240805	N	101680	500	42 억	1518	N	N	N	N
58	20240912	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	75	2	3.16	17655440	7291	77.54	2375	2510	2375	3080	1660	2370	2421.54	0.02	-2	2480	2425	2395	2340	2310	2410	2325	42	710	500	1610	5	1	8404000	205	-2.64	0.50	12	0.09	-927.00	4848.00	4565	20240104	-46.44	1857	20240805	31.66	4565	-46.44	20240104	1857	31.66	20240805	4565	-46.44	20240104	1857	31.66	20240805	N	101680	500	42 억	1520	N	N	N	N
59	20240912	150717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	75	2	3.16	16552755	6840	72.74	2375	2510	2375	3080	1660	2370	2419.99	0.02	0	2480	2425	2395	2340	2310	2410	2325	42	710	500	1610	5	1	8404000	205	-2.64	0.50	12	0.08	-927.00	4848.00	4565	20240104	-46.44	1857	20240805	31.66	4565	-46.44	20240104	1857	31.66	20240805	4565	-46.44	20240104	1857	31.66	20240805	N	101680	500	42 억	1520	N	N	N	N
60	20240912	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	95	2	4.01	15884745	6566	69.83	2375	2510	2375	3080	1660	2370	2419.24	0.02	-15	2480	2425	2395	2340	2310	2410	2325	42	710	500	1610	5	1	8404000	207	-2.66	0.51	12	0.08	-927.00	4848.00	4565	20240104	-46.00	1857	20240805	32.74	4565	-46.00	20240104	1857	32.74	20240805	4565	-46.00	20240104	1857	32.74	20240805	N	101680	500	42 억	1520	N	N	N	N
61	20240912	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	10	2	0.42	15301280	6329	67.31	2375	2510	2375	3080	1660	2370	2417.65	0.02	21	2480	2425	2395	2340	2310	2410	2325	42	710	500	1610	5	1	8404000	200	-2.57	0.49	12	0.08	-927.00	4848.00	4565	20240104	-47.86	1857	20240805	28.16	4565	-47.86	20240104	1857	28.16	20240805	4565	-47.86	20240104	1857	28.16	20240805	N	101680	500	42 억	1520	N	N	N	N
62	20240912	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	130	2	5.49	9447960	3927	41.76	2375	2500	2375	3080	1660	2370	2405.90	0.02	337	2480	2425	2395	2340	2310	2410	2325	42	710	500	1610	5	1	8404000	210	-2.70	0.52	12	0.05	-927.00	4848.00	4565	20240104	-45.24	1857	20240805	34.63	4565	-45.24	20240104	1857	34.63	20240805	4565	-45.24	20240104	1857	34.63	20240805	N	101680	500	42 억	1520	N	N	N	N
63	20240912	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	45	2	1.90	6422550	2683	28.53	2375	2420	2375	3080	1660	2370	2393.79	0.02	423	2480	2425	2395	2340	2310	2410	2325	42	710	500	1610	5	1	8404000	203	-2.61	0.50	12	0.03	-927.00	4848.00	4565	20240104	-47.10	1857	20240805	30.05	4565	-47.10	20240104	1857	30.05	20240805	4565	-47.10	20240104	1857	30.05	20240805	N	101680	500	42 억	1520	N	N	N	N
64	20240912	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	25	2	1.05	4629190	1936	20.59	2375	2395	2375	3080	1660	2370	2391.11	0.02	355	2480	2425	2395	2340	2310	2410	2325	42	710	500	1610	5	1	8404000	201	-2.58	0.49	12	0.02	-927.00	4848.00	4565	20240104	-47.54	1857	20240805	28.97	4565	-47.54	20240104	1857	28.97	20240805	4565	-47.54	20240104	1857	28.97	20240805	N	101680	500	42 억	1520	N	N	N	N
65	20240912	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	25	2	1.05	185350	78	0.83	2375	2395	2375	3080	1660	2370	2376.28	0.02	-10	2480	2425	2395	2340	2310	2410	2325	42	710	500	1610	5	1	8404000	201	-2.58	0.49	12	0.00	-927.00	4848.00	4565	20240104	-47.54	1857	20240805	28.97	4565	-47.54	20240104	1857	28.97	20240805	4565	-47.54	20240104	1857	28.97	20240805	N	101680	500	42 억	1520	N	N	N	N
66	20240911	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-40	5	-1.66	22591790	9400	10.61	2410	2450	2365	3130	1690	2410	2403.38	0.02	106	3000	2705	2505	2210	2010	2852	2357	42	720	500	1630	5	1	8404000	199	-2.56	0.49	12	0.11	-927.00	4848.00	4565	20240104	-48.08	1857	20240805	27.63	4565	-48.08	20240104	1857	27.63	20240805	4565	-48.08	20240104	1857	27.63	20240805	N	101680	500	42 억	1414	N	N	N	N
67	20240911	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-35	5	-1.45	21878415	9099	10.27	2410	2450	2365	3130	1690	2410	2404.49	0.02	203	3000	2705	2505	2210	2010	2852	2357	42	720	500	1630	5	1	8404000	200	-2.56	0.49	12	0.11	-927.00	4848.00	4565	20240104	-47.97	1857	20240805	27.89	4565	-47.97	20240104	1857	27.89	20240805	4565	-47.97	20240104	1857	27.89	20240805	N	101680	500	42 억	1414	N	N	N	N
68	20240911	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-35	5	-1.45	19458705	8078	9.12	2410	2450	2375	3130	1690	2410	2408.85	0.02	94	3000	2705	2505	2210	2010	2852	2357	42	720	500	1630	5	1	8404000	200	-2.56	0.49	12	0.10	-927.00	4848.00	4565	20240104	-47.97	1857	20240805	27.89	4565	-47.97	20240104	1857	27.89	20240805	4565	-47.97	20240104	1857	27.89	20240805	N	101680	500	42 억	1414	N	N	N	N
69	20240911	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	0	3	0.00	14983525	6206	7.01	2410	2450	2385	3130	1690	2410	2414.36	0.02	48	3000	2705	2505	2210	2010	2852	2357	42	720	500	1630	5	1	8404000	203	-2.60	0.50	12	0.07	-927.00	4848.00	4565	20240104	-47.21	1857	20240805	29.78	4565	-47.21	20240104	1857	29.78	20240805	4565	-47.21	20240104	1857	29.78	20240805	N	101680	500	42 억	1414	N	N	N	N
70	20240911	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	0	3	0.00	14863325	6156	6.95	2410	2450	2385	3130	1690	2410	2414.45	0.02	48	3000	2705	2505	2210	2010	2852	2357	42	720	500	1630	5	1	8404000	203	-2.60	0.50	12	0.07	-927.00	4848.00	4565	20240104	-47.21	1857	20240805	29.78	4565	-47.21	20240104	1857	29.78	20240805	4565	-47.21	20240104	1857	29.78	20240805	N	101680	500	42 억	1414	N	N	N	N
71	20240911	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	0	3	0.00	14322580	5930	6.70	2410	2450	2385	3130	1690	2410	2415.27	0.02	47	3000	2705	2505	2210	2010	2852	2357	42	720	500	1630	5	1	8404000	203	-2.60	0.50	12	0.07	-927.00	4848.00	4565	20240104	-47.21	1857	20240805	29.78	4565	-47.21	20240104	1857	29.78	20240805	4565	-47.21	20240104	1857	29.78	20240805	N	101680	500	42 억	1414	N	N	N	N
72	20240911	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	10	2	0.41	13679485	5664	6.40	2410	2450	2385	3130	1690	2410	2415.16	0.02	-42	3000	2705	2505	2210	2010	2852	2357	42	720	500	1630	5	1	8404000	203	-2.61	0.50	12	0.07	-927.00	4848.00	4565	20240104	-46.99	1857	20240805	30.32	4565	-46.99	20240104	1857	30.32	20240805	4565	-46.99	20240104	1857	30.32	20240805	N	101680	500	42 억	1414	N	N	N	N
73	20240911	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	25	2	1.04	8718315	3617	4.08	2410	2435	2400	3130	1690	2410	2410.37	0.02	547	3000	2705	2505	2210	2010	2852	2357	42	720	500	1630	5	1	8404000	205	-2.63	0.50	12	0.04	-927.00	4848.00	4565	20240104	-46.66	1857	20240805	31.13	4565	-46.66	20240104	1857	31.13	20240805	4565	-46.66	20240104	1857	31.13	20240805	N	101680	500	42 억	1414	N	N	N	N
74	20240910	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	105	2	4.56	221936670	88317	303.63	2305	2800	2305	2995	1615	2305	2512.96	0.03	-1770	2475	2390	2295	2210	2115	2342	2162	42	690	500	1560	5	1	8404000	203	-2.60	0.50	12	1.05	-927.00	4848.00	4565	20240104	-47.21	1857	20240805	29.78	4565	-47.21	20240104	1857	29.78	20240805	4565	-47.21	20240104	1857	29.78	20240805	N	101680	500	42 억	2714	N	N	N	N
75	20240910	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	150	2	6.51	218753180	86997	299.09	2305	2800	2305	2995	1615	2305	2514.49	0.03	-1772	2475	2390	2295	2210	2115	2342	2162	42	690	500	1560	5	1	8404000	206	-2.65	0.51	12	1.04	-927.00	4848.00	4565	20240104	-46.22	1857	20240805	32.20	4565	-46.22	20240104	1857	32.20	20240805	4565	-46.22	20240104	1857	32.20	20240805	N	101680	500	42 억	2714	N	N	N	N
76	20240910	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	160	2	6.94	204087515	81021	278.55	2305	2800	2305	2995	1615	2305	2518.95	0.03	-3381	2475	2390	2295	2210	2115	2342	2162	42	690	500	1560	5	1	8404000	207	-2.66	0.51	12	0.96	-927.00	4848.00	4565	20240104	-46.00	1857	20240805	32.74	4565	-46.00	20240104	1857	32.74	20240805	4565	-46.00	20240104	1857	32.74	20240805	N	101680	500	42 억	2714	N	N	N	N
77	20240910	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	225	2	9.76	194395120	77126	265.16	2305	2800	2305	2995	1615	2305	2520.49	0.03	-3766	2475	2390	2295	2210	2115	2342	2162	42	690	500	1560	5	1	8404000	213	-2.73	0.52	12	0.92	-927.00	4848.00	4565	20240104	-44.58	1857	20240805	36.24	4565	-44.58	20240104	1857	36.24	20240805	4565	-44.58	20240104	1857	36.24	20240805	N	101680	500	42 억	2714	N	N	N	N
78	20240910	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	150	2	6.51	173580165	68843	236.68	2305	2800	2305	2995	1615	2305	2521.39	0.03	-4721	2475	2390	2295	2210	2115	2342	2162	42	690	500	1560	5	1	8404000	206	-2.65	0.51	12	0.82	-927.00	4848.00	4565	20240104	-46.22	1857	20240805	32.20	4565	-46.22	20240104	1857	32.20	20240805	4565	-46.22	20240104	1857	32.20	20240805	N	101680	500	42 억	2714	N	N	N	N
79	20240910	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	125	2	5.42	167895925	66515	228.68	2305	2800	2305	2995	1615	2305	2524.18	0.03	-4895	2475	2390	2295	2210	2115	2342	2162	42	690	500	1560	5	1	8404000	204	-2.62	0.50	12	0.79	-927.00	4848.00	4565	20240104	-46.77	1857	20240805	30.86	4565	-46.77	20240104	1857	30.86	20240805	4565	-46.77	20240104	1857	30.86	20240805	N	101680	500	42 억	2714	N	N	N	N
80	20240910	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	105	2	4.56	158514990	62624	215.30	2305	2800	2305	2995	1615	2305	2531.22	0.03	-5556	2475	2390	2295	2210	2115	2342	2162	42	690	500	1560	5	1	8404000	203	-2.60	0.50	12	0.75	-927.00	4848.00	4565	20240104	-47.21	1857	20240805	29.78	4565	-47.21	20240104	1857	29.78	20240805	4565	-47.21	20240104	1857	29.78	20240805	N	101680	500	42 억	2714	N	N	N	N
81	20240910	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	165	2	7.16	7887700	3352	11.52	2305	2470	2305	2995	1615	2305	2353.13	0.03	-538	2475	2390	2295	2210	2115	2342	2162	42	690	500	1560	5	1	8404000	208	-2.66	0.51	12	0.04	-927.00	4848.00	4565	20240104	-45.89	1857	20240805	33.01	4565	-45.89	20240104	1857	33.01	20240805	4565	-45.89	20240104	1857	33.01	20240805	N	101680	500	42 억	2714	N	N	N	N
82	20240909	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-75	5	-3.15	66997550	29087	706.34	2360	2380	2200	3090	1670	2380	2303.35	0.01	1875	2403	2391	2383	2371	2363	2397	2377	42	710	500	1610	5	1	8404000	194	-2.49	0.48	12	0.35	-927.00	4848.00	4565	20240104	-49.51	1857	20240805	24.12	4565	-49.51	20240104	1857	24.12	20240805	4565	-49.51	20240104	1857	24.12	20240805	N	101680	500	42 억	839	N	N	N	N
83	20240909	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-60	5	-2.52	66057645	28682	696.50	2360	2380	2200	3090	1670	2380	2303.10	0.01	1871	2403	2391	2383	2371	2363	2397	2377	42	710	500	1610	5	1	8404000	195	-2.50	0.48	12	0.34	-927.00	4848.00	4565	20240104	-49.18	1857	20240805	24.93	4565	-49.18	20240104	1857	24.93	20240805	4565	-49.18	20240104	1857	24.93	20240805	N	101680	500	42 억	839	N	N	N	N
84	20240909	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-55	5	-2.31	65724120	28538	693.01	2360	2380	2200	3090	1670	2380	2303.04	0.01	1861	2403	2391	2383	2371	2363	2397	2377	42	710	500	1610	5	1	8404000	195	-2.51	0.48	12	0.34	-927.00	4848.00	4565	20240104	-49.07	1857	20240805	25.20	4565	-49.07	20240104	1857	25.20	20240805	4565	-49.07	20240104	1857	25.20	20240805	N	101680	500	42 억	839	N	N	N	N
85	20240909	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-90	5	-3.78	45714545	19670	477.66	2360	2380	2200	3090	1670	2380	2324.07	0.01	-1037	2403	2391	2383	2371	2363	2397	2377	42	710	500	1610	5	1	8404000	192	-2.47	0.47	12	0.23	-927.00	4848.00	4565	20240104	-49.84	1857	20240805	23.32	4565	-49.84	20240104	1857	23.32	20240805	4565	-49.84	20240104	1857	23.32	20240805	N	101680	500	42 억	839	N	N	N	N
86	20240909	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	-50	5	-2.10	40739060	17500	424.96	2360	2380	2200	3090	1670	2380	2327.95	0.01	-933	2403	2391	2383	2371	2363	2397	2377	42	710	500	1610	5	1	8404000	196	-2.51	0.48	12	0.21	-927.00	4848.00	4565	20240104	-48.96	1857	20240805	25.47	4565	-48.96	20240104	1857	25.47	20240805	4565	-48.96	20240104	1857	25.47	20240805	N	101680	500	42 억	839	N	N	N	N
87	20240909	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-5	5	-0.21	23045295	9691	235.33	2360	2380	2360	3090	1670	2380	2378.01	0.01	-1245	2403	2391	2383	2371	2363	2397	2377	42	710	500	1610	5	1	8404000	200	-2.56	0.49	12	0.12	-927.00	4848.00	4565	20240104	-47.97	1857	20240805	27.89	4565	-47.97	20240104	1857	27.89	20240805	4565	-47.97	20240104	1857	27.89	20240805	N	101680	500	42 억	839	N	N	N	N
88	20240909	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	0	3	0.00	19578770	8234	199.95	2360	2380	2360	3090	1670	2380	2377.80	0.01	-1245	2403	2391	2383	2371	2363	2397	2377	42	710	500	1610	5	1	8404000	200	-2.57	0.49	12	0.10	-927.00	4848.00	4565	20240104	-47.86	1857	20240805	28.16	4565	-47.86	20240104	1857	28.16	20240805	4565	-47.86	20240104	1857	28.16	20240805	N	101680	500	42 억	839	N	N	N	N
89	20240909	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-5	5	-0.21	947425	401	9.74	2360	2375	2360	3090	1670	2380	2362.66	0.01	-111	2403	2391	2383	2371	2363	2397	2377	42	710	500	1610	5	1	8404000	200	-2.56	0.49	12	0.00	-927.00	4848.00	4565	20240104	-47.97	1857	20240805	27.89	4565	-47.97	20240104	1857	27.89	20240805	4565	-47.97	20240104	1857	27.89	20240805	N	101680	500	42 억	839	N	N	N	N
90	20240906	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-15	5	-0.63	9828095	4118	15.35	2375	2395	2375	3110	1680	2395	2386.62	0.02	-895	2565	2480	2370	2285	2175	2425	2230	42	715	500	1620	5	1	8404000	200	-2.57	0.49	12	0.05	-927.00	4848.00	4565	20240104	-47.86	1857	20240805	28.16	4565	-47.86	20240104	1857	28.16	20240805	4565	-47.86	20240104	1857	28.16	20240805	N	101680	500	42 억	1713	N	N	N	N
91	20240906	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	0	3	0.00	9610950	4027	15.01	2375	2395	2375	3110	1680	2395	2386.63	0.02	-890	2565	2480	2370	2285	2175	2425	2230	42	715	500	1620	5	1	8404000	201	-2.58	0.49	12	0.05	-927.00	4848.00	4565	20240104	-47.54	1857	20240805	28.97	4565	-47.54	20240104	1857	28.97	20240805	4565	-47.54	20240104	1857	28.97	20240805	N	101680	500	42 억	1713	N	N	N	N
92	20240906	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	0	3	0.00	9431645	3952	14.73	2375	2395	2375	3110	1680	2395	2386.55	0.02	-886	2565	2480	2370	2285	2175	2425	2230	42	715	500	1620	5	1	8404000	201	-2.58	0.49	12	0.05	-927.00	4848.00	4565	20240104	-47.54	1857	20240805	28.97	4565	-47.54	20240104	1857	28.97	20240805	4565	-47.54	20240104	1857	28.97	20240805	N	101680	500	42 억	1713	N	N	N	N
93	20240906	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-5	5	-0.21	9240045	3872	14.43	2375	2395	2375	3110	1680	2395	2386.38	0.02	-886	2565	2480	2370	2285	2175	2425	2230	42	715	500	1620	5	1	8404000	201	-2.58	0.49	12	0.05	-927.00	4848.00	4565	20240104	-47.65	1857	20240805	28.70	4565	-47.65	20240104	1857	28.70	20240805	4565	-47.65	20240104	1857	28.70	20240805	N	101680	500	42 억	1713	N	N	N	N
94	20240906	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	0	3	0.00	8869590	3717	13.86	2375	2395	2375	3110	1680	2395	2386.22	0.02	-886	2565	2480	2370	2285	2175	2425	2230	42	715	500	1620	5	1	8404000	201	-2.58	0.49	12	0.04	-927.00	4848.00	4565	20240104	-47.54	1857	20240805	28.97	4565	-47.54	20240104	1857	28.97	20240805	4565	-47.54	20240104	1857	28.97	20240805	N	101680	500	42 억	1713	N	N	N	N
95	20240906	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	0	3	0.00	8625750	3615	13.48	2375	2395	2375	3110	1680	2395	2386.10	0.02	-886	2565	2480	2370	2285	2175	2425	2230	42	715	500	1620	5	1	8404000	201	-2.58	0.49	12	0.04	-927.00	4848.00	4565	20240104	-47.54	1857	20240805	28.97	4565	-47.54	20240104	1857	28.97	20240805	4565	-47.54	20240104	1857	28.97	20240805	N	101680	500	42 억	1713	N	N	N	N
96	20240906	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	0	3	0.00	6324205	2654	9.89	2375	2395	2375	3110	1680	2395	2382.90	0.02	-886	2565	2480	2370	2285	2175	2425	2230	42	715	500	1620	5	1	8404000	201	-2.58	0.49	12	0.03	-927.00	4848.00	4565	20240104	-47.54	1857	20240805	28.97	4565	-47.54	20240104	1857	28.97	20240805	4565	-47.54	20240104	1857	28.97	20240805	N	101680	500	42 억	1713	N	N	N	N
97	20240906	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-10	5	-0.42	3553820	1494	5.57	2375	2385	2375	3110	1680	2395	2378.73	0.02	-670	2565	2480	2370	2285	2175	2425	2230	42	715	500	1620	5	1	8404000	200	-2.57	0.49	12	0.02	-927.00	4848.00	4565	20240104	-47.75	1857	20240805	28.43	4565	-47.75	20240104	1857	28.43	20240805	4565	-47.75	20240104	1857	28.43	20240805	N	101680	500	42 억	1713	N	N	N	N
98	20240905	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-100	5	-4.01	63913495	26824	299.81	2420	2455	2260	3240	1750	2495	2382.70	0.00	4102	2558	2526	2498	2466	2438	2512	2452	42	745	500	1690	5	1	8404000	201	-2.58	0.49	12	0.32	-927.00	4848.00	4565	20240104	-47.54	1857	20240805	28.97	4565	-47.54	20240104	1857	28.97	20240805	4565	-47.54	20240104	1857	28.97	20240805	N	101680	500	42 억	0	N	N	N	N
99	20240905	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-105	5	-4.21	60279235	25303	282.81	2420	2455	2260	3240	1750	2495	2382.30	0.00	4850	2558	2526	2498	2466	2438	2512	2452	42	745	500	1690	5	1	8404000	201	-2.58	0.49	12	0.30	-927.00	4848.00	4565	20240104	-47.65	1857	20240805	28.70	4565	-47.65	20240104	1857	28.70	20240805	4565	-47.65	20240104	1857	28.70	20240805	N	101680	500	42 억	0	N	N	N	N
100	20240905	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-115	5	-4.61	59800810	25102	280.56	2420	2455	2260	3240	1750	2495	2382.31	0.00	4858	2558	2526	2498	2466	2438	2512	2452	42	745	500	1690	5	1	8404000	200	-2.57	0.49	12	0.30	-927.00	4848.00	4565	20240104	-47.86	1857	20240805	28.16	4565	-47.86	20240104	1857	28.16	20240805	4565	-47.86	20240104	1857	28.16	20240805	N	101680	500	42 억	0	N	N	N	N
101	20240905	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-120	5	-4.81	58831765	24694	276.00	2420	2455	2260	3240	1750	2495	2382.43	0.00	4902	2558	2526	2498	2466	2438	2512	2452	42	745	500	1690	5	1	8404000	200	-2.56	0.49	12	0.29	-927.00	4848.00	4565	20240104	-47.97	1857	20240805	27.89	4565	-47.97	20240104	1857	27.89	20240805	4565	-47.97	20240104	1857	27.89	20240805	N	101680	500	42 억	0	N	N	N	N
102	20240905	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-105	5	-4.21	57301560	24050	268.81	2420	2455	2260	3240	1750	2495	2382.60	0.00	4913	2558	2526	2498	2466	2438	2512	2452	42	745	500	1690	5	1	8404000	201	-2.58	0.49	12	0.29	-927.00	4848.00	4565	20240104	-47.65	1857	20240805	28.70	4565	-47.65	20240104	1857	28.70	20240805	4565	-47.65	20240104	1857	28.70	20240805	N	101680	500	42 억	0	N	N	N	N
103	20240905	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	-130	5	-5.21	55669025	23365	261.15	2420	2455	2260	3240	1750	2495	2382.58	0.00	5104	2558	2526	2498	2466	2438	2512	2452	42	745	500	1690	5	1	8404000	199	-2.55	0.49	12	0.28	-927.00	4848.00	4565	20240104	-48.19	1857	20240805	27.36	4565	-48.19	20240104	1857	27.36	20240805	4565	-48.19	20240104	1857	27.36	20240805	N	101680	500	42 억	0	N	N	N	N
104	20240905	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-105	5	-4.21	35242400	14602	163.21	2420	2455	2385	3240	1750	2495	2413.53	0.00	3784	2558	2526	2498	2466	2438	2512	2452	42	745	500	1690	5	1	8404000	201	-2.58	0.49	12	0.17	-927.00	4848.00	4565	20240104	-47.65	1857	20240805	28.70	4565	-47.65	20240104	1857	28.70	20240805	4565	-47.65	20240104	1857	28.70	20240805	N	101680	500	42 억	0	N	N	N	N
105	20240905	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-40	5	-1.60	12338465	5094	56.94	2420	2455	2420	3240	1750	2495	2422.16	0.00	1303	2558	2526	2498	2466	2438	2512	2452	42	745	500	1690	5	1	8404000	206	-2.65	0.51	12	0.06	-927.00	4848.00	4565	20240104	-46.22	1857	20240805	32.20	4565	-46.22	20240104	1857	32.20	20240805	4565	-46.22	20240104	1857	32.20	20240805	N	101680	500	42 억	0	N	N	N	N
106	20240904	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-35	5	-1.38	22328885	8947	64.12	2530	2530	2470	3285	1775	2530	2495.68	0.00	-224	2653	2591	2543	2481	2433	2567	2457	42	755	500	1720	5	1	8404000	210	-2.69	0.51	12	0.11	-927.00	4848.00	4565	20240104	-45.35	1857	20240805	34.36	4565	-45.35	20240104	1857	34.36	20240805	4565	-45.35	20240104	1857	34.36	20240805	N	101680	500	42 억	0	N	N	N	N
107	20240904	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-35	5	-1.38	19499125	7804	55.93	2530	2530	2470	3285	1775	2530	2498.61	0.00	-224	2653	2591	2543	2481	2433	2567	2457	42	755	500	1720	5	1	8404000	210	-2.69	0.51	12	0.09	-927.00	4848.00	4565	20240104	-45.35	1857	20240805	34.36	4565	-45.35	20240104	1857	34.36	20240805	4565	-45.35	20240104	1857	34.36	20240805	N	101680	500	42 억	0	N	N	N	N
108	20240904	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-40	5	-1.58	18426910	7373	52.84	2530	2530	2470	3285	1775	2530	2499.24	0.00	-215	2653	2591	2543	2481	2433	2567	2457	42	755	500	1720	5	1	8404000	209	-2.69	0.51	12	0.09	-927.00	4848.00	4565	20240104	-45.45	1857	20240805	34.09	4565	-45.45	20240104	1857	34.09	20240805	4565	-45.45	20240104	1857	34.09	20240805	N	101680	500	42 억	0	N	N	N	N
109	20240904	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-55	5	-2.17	17221650	6887	49.36	2530	2530	2470	3285	1775	2530	2500.60	0.00	-215	2653	2591	2543	2481	2433	2567	2457	42	755	500	1720	5	1	8404000	208	-2.67	0.51	12	0.08	-927.00	4848.00	4565	20240104	-45.78	1857	20240805	33.28	4565	-45.78	20240104	1857	33.28	20240805	4565	-45.78	20240104	1857	33.28	20240805	N	101680	500	42 억	0	N	N	N	N
110	20240904	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-40	5	-1.58	14320740	5716	40.97	2530	2530	2475	3285	1775	2530	2505.38	0.00	-215	2653	2591	2543	2481	2433	2567	2457	42	755	500	1720	5	1	8404000	209	-2.69	0.51	12	0.07	-927.00	4848.00	4565	20240104	-45.45	1857	20240805	34.09	4565	-45.45	20240104	1857	34.09	20240805	4565	-45.45	20240104	1857	34.09	20240805	N	101680	500	42 억	0	N	N	N	N
111	20240904	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-45	5	-1.78	13417305	5353	38.36	2530	2530	2475	3285	1775	2530	2506.50	0.00	-213	2653	2591	2543	2481	2433	2567	2457	42	755	500	1720	5	1	8404000	209	-2.68	0.51	12	0.06	-927.00	4848.00	4565	20240104	-45.56	1857	20240805	33.82	4565	-45.56	20240104	1857	33.82	20240805	4565	-45.56	20240104	1857	33.82	20240805	N	101680	500	42 억	0	N	N	N	N
112	20240904	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-25	5	-0.99	11550855	4605	33.00	2530	2530	2475	3285	1775	2530	2508.33	0.00	-213	2653	2591	2543	2481	2433	2567	2457	42	755	500	1720	5	1	8404000	211	-2.70	0.52	12	0.05	-927.00	4848.00	4565	20240104	-45.13	1857	20240805	34.89	4565	-45.13	20240104	1857	34.89	20240805	4565	-45.13	20240104	1857	34.89	20240805	N	101680	500	42 억	0	N	N	N	N
113	20240904	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-35	5	-1.38	5560685	2202	15.78	2530	2530	2495	3285	1775	2530	2525.29	0.00	-57	2653	2591	2543	2481	2433	2567	2457	42	755	500	1720	5	1	8404000	210	-2.69	0.51	12	0.03	-927.00	4848.00	4565	20240104	-45.35	1857	20240805	34.36	4565	-45.35	20240104	1857	34.36	20240805	4565	-45.35	20240104	1857	34.36	20240805	N	101680	500	42 억	0	N	N	N	N
114	20240903	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	-75	5	-2.88	35733555	13952	219.75	2605	2605	2495	3385	1825	2605	2561.12	0.00	223	2701	2652	2621	2572	2541	2637	2557	42	780	500	1770	5	1	8404000	213	-2.73	0.52	12	0.17	-927.00	4848.00	4565	20240104	-44.58	1857	20240805	36.24	4565	-44.58	20240104	1857	36.24	20240805	4565	-44.58	20240104	1857	36.24	20240805	N	101680	500	42 억	0	N	N	N	N
115	20240903	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	-40	5	-1.54	33646180	13121	206.66	2605	2605	2495	3385	1825	2605	2564.24	0.00	224	2701	2652	2621	2572	2541	2637	2557	42	780	500	1770	5	1	8404000	216	-2.77	0.53	12	0.16	-927.00	4848.00	4565	20240104	-43.81	1857	20240805	38.13	4565	-43.81	20240104	1857	38.13	20240805	4565	-43.81	20240104	1857	38.13	20240805	N	101680	500	42 억	0	N	N	N	N
116	20240903	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-35	5	-1.34	33569370	13091	206.19	2605	2605	2495	3385	1825	2605	2564.25	0.00	224	2701	2652	2621	2572	2541	2637	2557	42	780	500	1770	5	1	8404000	216	-2.77	0.53	12	0.16	-927.00	4848.00	4565	20240104	-43.70	1857	20240805	38.40	4565	-43.70	20240104	1857	38.40	20240805	4565	-43.70	20240104	1857	38.40	20240805	N	101680	500	42 억	0	N	N	N	N
117	20240903	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	-10	5	-0.38	27566710	10710	168.69	2605	2605	2550	3385	1825	2605	2573.86	0.00	85	2701	2652	2621	2572	2541	2637	2557	42	780	500	1770	5	1	8404000	218	-2.80	0.54	12	0.13	-927.00	4848.00	4565	20240104	-43.15	1857	20240805	39.74	4565	-43.15	20240104	1857	39.74	20240805	4565	-43.15	20240104	1857	39.74	20240805	N	101680	500	42 억	0	N	N	N	N
118	20240903	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-55	5	-2.11	26181645	10169	160.17	2605	2605	2550	3385	1825	2605	2574.59	0.00	85	2701	2652	2621	2572	2541	2637	2557	42	780	500	1770	5	1	8404000	214	-2.75	0.53	12	0.12	-927.00	4848.00	4565	20240104	-44.14	1857	20240805	37.32	4565	-44.14	20240104	1857	37.32	20240805	4565	-44.14	20240104	1857	37.32	20240805	N	101680	500	42 억	0	N	N	N	N
119	20240903	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-5	5	-0.19	25400945	9864	155.36	2605	2605	2550	3385	1825	2605	2575.06	0.00	85	2701	2652	2621	2572	2541	2637	2557	42	780	500	1770	5	1	8404000	219	-2.80	0.54	12	0.12	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	N	101680	500	42 억	0	N	N	N	N
120	20240903	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	-30	5	-1.15	25375030	9854	155.21	2605	2605	2550	3385	1825	2605	2575.04	0.00	85	2701	2652	2621	2572	2541	2637	2557	42	780	500	1770	5	1	8404000	216	-2.78	0.53	12	0.12	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	N	101680	500	42 억	0	N	N	N	N
121	20240903	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	0	3	0.00	7115710	2732	43.03	2605	2605	2580	3385	1825	2605	2604.58	0.00	6	2701	2652	2621	2572	2541	2637	2557	42	780	500	1770	5	1	8404000	219	-2.81	0.54	12	0.03	-927.00	4848.00	4565	20240104	-42.94	1857	20240805	40.28	4565	-42.94	20240104	1857	40.28	20240805	4565	-42.94	20240104	1857	40.28	20240805	N	101680	500	42 억	0	N	N	N	N
122	20240902	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-65	5	-2.43	16539295	6329	48.81	2670	2670	2590	3470	1870	2670	2613.35	0.00	-119	2803	2736	2668	2601	2533	2702	2567	42	800	500	1810	5	1	8404000	219	-2.81	0.54	12	0.08	-927.00	4848.00	4565	20240104	-42.94	1857	20240805	40.28	4565	-42.94	20240104	1857	40.28	20240805	4565	-42.94	20240104	1857	40.28	20240805	N	101680	500	42 억	0	N	N	N	N
123	20240902	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-70	5	-2.62	15770415	6034	46.54	2670	2670	2590	3470	1870	2670	2613.59	0.00	-96	2803	2736	2668	2601	2533	2702	2567	42	800	500	1810	5	1	8404000	219	-2.80	0.54	12	0.07	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	N	101680	500	42 억	0	N	N	N	N
124	20240902	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-60	5	-2.25	14397345	5508	42.48	2670	2670	2590	3470	1870	2670	2613.90	0.00	-90	2803	2736	2668	2601	2533	2702	2567	42	800	500	1810	5	1	8404000	219	-2.82	0.54	12	0.07	-927.00	4848.00	4565	20240104	-42.83	1857	20240805	40.55	4565	-42.83	20240104	1857	40.55	20240805	4565	-42.83	20240104	1857	40.55	20240805	N	101680	500	42 억	0	N	N	N	N
125	20240902	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	-75	5	-2.81	12647245	4842	37.34	2670	2670	2590	3470	1870	2670	2611.99	0.00	-34	2803	2736	2668	2601	2533	2702	2567	42	800	500	1810	5	1	8404000	218	-2.80	0.54	12	0.06	-927.00	4848.00	4565	20240104	-43.15	1857	20240805	39.74	4565	-43.15	20240104	1857	39.74	20240805	4565	-43.15	20240104	1857	39.74	20240805	N	101680	500	42 억	0	N	N	N	N
126	20240902	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-70	5	-2.62	10016140	3828	29.52	2670	2670	2590	3470	1870	2670	2616.55	0.00	-34	2803	2736	2668	2601	2533	2702	2567	42	800	500	1810	5	1	8404000	219	-2.80	0.54	12	0.05	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	N	101680	500	42 억	0	N	N	N	N
127	20240902	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-60	5	-2.25	7881990	3007	23.19	2670	2670	2590	3470	1870	2670	2621.21	0.00	-34	2803	2736	2668	2601	2533	2702	2567	42	800	500	1810	5	1	8404000	219	-2.82	0.54	12	0.04	-927.00	4848.00	4565	20240104	-42.83	1857	20240805	40.55	4565	-42.83	20240104	1857	40.55	20240805	4565	-42.83	20240104	1857	40.55	20240805	N	101680	500	42 억	0	N	N	N	N
128	20240902	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-60	5	-2.25	6605425	2516	19.40	2670	2670	2600	3470	1870	2670	2625.37	0.00	-28	2803	2736	2668	2601	2533	2702	2567	42	800	500	1810	5	1	8404000	219	-2.82	0.54	12	0.03	-927.00	4848.00	4565	20240104	-42.83	1857	20240805	40.55	4565	-42.83	20240104	1857	40.55	20240805	4565	-42.83	20240104	1857	40.55	20240805	N	101680	500	42 억	0	N	N	N	N
129	20240902	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	0	3	0.00	747530	280	2.16	2670	2670	2665	3470	1870	2670	2669.75	0.00	-43	2803	2736	2668	2601	2533	2702	2567	42	800	500	1810	5	1	8404000	224	-2.88	0.55	12	0.00	-927.00	4848.00	4565	20240104	-41.51	1857	20240805	43.78	4565	-41.51	20240104	1857	43.78	20240805	4565	-41.51	20240104	1857	43.78	20240805	N	101680	500	42 억	0	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History