KissMeData/108490/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19500	-380	5	-1.91	621619210	31572	87.22	19890	20100	19370	25800	13920	19880	19688.94	0.71	-8352	20373	20126	19653	19406	18933	20250	19530	65	5920	500	14310	10	1	13051842	2545	-185.71	2.56	12	0.24	-105.00	7607.00	35500	20240112	-45.07	14870	20240805	31.14	35500	-45.07	20240112	14870	31.14	20240805	35500	-45.07	20240112	14870	31.14	20240805	1.11	N	108490	500	65 억	92661	N	N	38	N	N
3	20240930	150823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19500	-380	5	-1.91	592271710	30067	83.06	19890	20100	19370	25800	13920	19880	19698.40	0.71	-8017	20373	20126	19653	19406	18933	20250	19530	65	5920	500	14310	10	1	13051842	2545	-185.71	2.56	12	0.23	-105.00	7607.00	35500	20240112	-45.07	14870	20240805	31.14	35500	-45.07	20240112	14870	31.14	20240805	35500	-45.07	20240112	14870	31.14	20240805	1.11	N	108490	500	65 억	92661	N	N	216	N	N
4	20240930	140821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	-400	5	-2.01	526832190	26706	73.78	19890	20100	19450	25800	13920	19880	19727.11	0.71	-6676	20373	20126	19653	19406	18933	20250	19530	65	5920	500	14310	10	1	13051842	2542	-185.52	2.56	12	0.20	-105.00	7607.00	35500	20240112	-45.13	14870	20240805	31.00	35500	-45.13	20240112	14870	31.00	20240805	35500	-45.13	20240112	14870	31.00	20240805	1.11	N	108490	500	65 억	92661	N	N	216	N	N
5	20240930	130818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19670	-210	5	-1.06	396524130	20032	55.34	19890	20100	19510	25800	13920	19880	19794.54	0.71	-3487	20373	20126	19653	19406	18933	20250	19530	65	5920	500	14310	10	1	13051842	2567	-187.33	2.59	12	0.15	-105.00	7607.00	35500	20240112	-44.59	14870	20240805	32.28	35500	-44.59	20240112	14870	32.28	20240805	35500	-44.59	20240112	14870	32.28	20240805	1.11	N	108490	500	65 억	92661	N	N	216	N	N
6	20240930	120815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19570	-310	5	-1.56	366786590	18518	51.16	19890	20100	19510	25800	13920	19880	19807.03	0.71	-2988	20373	20126	19653	19406	18933	20250	19530	65	5920	500	14310	10	1	13051842	2554	-186.38	2.57	12	0.14	-105.00	7607.00	35500	20240112	-44.87	14870	20240805	31.61	35500	-44.87	20240112	14870	31.61	20240805	35500	-44.87	20240112	14870	31.61	20240805	1.11	N	108490	500	65 억	92661	N	N	216	N	N
7	20240930	110814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19690	-190	5	-0.96	291622410	14680	40.55	19890	20100	19510	25800	13920	19880	19865.29	0.71	-3744	20373	20126	19653	19406	18933	20250	19530	65	5920	500	14310	10	1	13051842	2570	-187.52	2.59	12	0.11	-105.00	7607.00	35500	20240112	-44.54	14870	20240805	32.41	35500	-44.54	20240112	14870	32.41	20240805	35500	-44.54	20240112	14870	32.41	20240805	1.11	N	108490	500	65 억	92661	N	N	216	N	N
8	20240930	100812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19840	-40	5	-0.20	228636470	11487	31.73	19890	20100	19510	25800	13920	19880	19903.93	0.71	-1571	20373	20126	19653	19406	18933	20250	19530	65	5920	500	14310	10	1	13051842	2589	-188.95	2.61	12	0.09	-105.00	7607.00	35500	20240112	-44.11	14870	20240805	33.42	35500	-44.11	20240112	14870	33.42	20240805	35500	-44.11	20240112	14870	33.42	20240805	1.11	N	108490	500	65 억	92661	N	N	216	N	N
9	20240930	090740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19740	-140	5	-0.70	28452040	1436	3.97	19890	19890	19510	25800	13920	19880	19813.40	0.71	-882	20373	20126	19653	19406	18933	20250	19530	65	5920	500	14310	10	1	13051842	2576	-188.00	2.59	12	0.01	-105.00	7607.00	35500	20240112	-44.39	14870	20240805	32.75	35500	-44.39	20240112	14870	32.75	20240805	35500	-44.39	20240112	14870	32.75	20240805	1.11	N	108490	500	65 억	92661	N	N	216	N	N
10	20240927	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19880	360	2	1.84	711725350	36127	138.98	19390	19900	19180	25350	13670	19520	19700.60	0.66	5611	19986	19752	19426	19192	18866	19870	19310	65	5830	500	14050	10	1	13051842	2595	-189.33	2.61	12	0.28	-105.00	7607.00	35500	20240112	-44.00	14870	20240805	33.69	35500	-44.00	20240112	14870	33.69	20240805	35500	-44.00	20240112	14870	33.69	20240805	1.11	N	108490	500	65 억	86284	N	N	216	N	N
11	20240927	150821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19860	340	2	1.74	687561100	34911	134.30	19390	19900	19180	25350	13670	19520	19694.68	0.66	5376	19986	19752	19426	19192	18866	19870	19310	65	5830	500	14050	10	1	13051842	2592	-189.14	2.61	12	0.27	-105.00	7607.00	35500	20240112	-44.06	14870	20240805	33.56	35500	-44.06	20240112	14870	33.56	20240805	35500	-44.06	20240112	14870	33.56	20240805	1.11	N	108490	500	65 억	86284	N	N	76	N	N
12	20240927	140826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19790	270	2	1.38	622498930	31633	121.69	19390	19900	19180	25350	13670	19520	19678.78	0.66	4133	19986	19752	19426	19192	18866	19870	19310	65	5830	500	14050	10	1	13051842	2583	-188.48	2.60	12	0.24	-105.00	7607.00	35500	20240112	-44.25	14870	20240805	33.09	35500	-44.25	20240112	14870	33.09	20240805	35500	-44.25	20240112	14870	33.09	20240805	1.11	N	108490	500	65 억	86284	N	N	76	N	N
13	20240927	130819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19900	380	2	1.95	566730480	28820	110.87	19390	19900	19180	25350	13670	19520	19664.49	0.66	3645	19986	19752	19426	19192	18866	19870	19310	65	5830	500	14050	10	1	13051842	2597	-189.52	2.62	12	0.22	-105.00	7607.00	35500	20240112	-43.94	14870	20240805	33.83	35500	-43.94	20240112	14870	33.83	20240805	35500	-43.94	20240112	14870	33.83	20240805	1.11	N	108490	500	65 억	86284	N	N	76	N	N
14	20240927	120815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19780	260	2	1.33	505065000	25716	98.93	19390	19890	19180	25350	13670	19520	19640.11	0.66	2868	19986	19752	19426	19192	18866	19870	19310	65	5830	500	14050	10	1	13051842	2582	-188.38	2.60	12	0.20	-105.00	7607.00	35500	20240112	-44.28	14870	20240805	33.02	35500	-44.28	20240112	14870	33.02	20240805	35500	-44.28	20240112	14870	33.02	20240805	1.11	N	108490	500	65 억	86284	N	N	76	N	N
15	20240927	110819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19640	120	2	0.61	324715400	16605	63.88	19390	19760	19180	25350	13670	19520	19555.28	0.66	1738	19986	19752	19426	19192	18866	19870	19310	65	5830	500	14050	10	1	13051842	2563	-187.05	2.58	12	0.13	-105.00	7607.00	35500	20240112	-44.68	14870	20240805	32.08	35500	-44.68	20240112	14870	32.08	20240805	35500	-44.68	20240112	14870	32.08	20240805	1.11	N	108490	500	65 억	86284	N	N	76	N	N
16	20240927	100817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19730	210	2	1.08	262839610	13462	51.79	19390	19760	19180	25350	13670	19520	19524.56	0.66	1316	19986	19752	19426	19192	18866	19870	19310	65	5830	500	14050	10	1	13051842	2575	-187.90	2.59	12	0.10	-105.00	7607.00	35500	20240112	-44.42	14870	20240805	32.68	35500	-44.42	20240112	14870	32.68	20240805	35500	-44.42	20240112	14870	32.68	20240805	1.11	N	108490	500	65 억	86284	N	N	76	N	N
17	20240927	090820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19450	-70	5	-0.36	99565120	5138	19.77	19390	19470	19180	25350	13670	19520	19378.19	0.66	862	19986	19752	19426	19192	18866	19870	19310	65	5830	500	14050	10	1	13051842	2539	-185.24	2.56	12	0.04	-105.00	7607.00	35500	20240112	-45.21	14870	20240805	30.80	35500	-45.21	20240112	14870	30.80	20240805	35500	-45.21	20240112	14870	30.80	20240805	1.11	N	108490	500	65 억	86284	N	N	76	N	N
18	20240926	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	330	2	1.72	502163060	25788	122.15	19100	19660	19100	24900	13440	19190	19472.60	0.59	9818	19876	19532	19356	19012	18836	19445	18925	65	5710	500	13810	10	1	13051842	2548	-185.90	2.57	12	0.20	-105.00	7607.00	35500	20240112	-45.01	14870	20240805	31.27	35500	-45.01	20240112	14870	31.27	20240805	35500	-45.01	20240112	14870	31.27	20240805	1.12	N	108490	500	65 억	76829	N	N	76	N	N
19	20240926	150806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19540	350	2	1.82	435573110	22381	106.01	19100	19660	19100	24900	13440	19190	19461.74	0.59	7986	19876	19532	19356	19012	18836	19445	18925	65	5710	500	13810	10	1	13051842	2550	-186.10	2.57	12	0.17	-105.00	7607.00	35500	20240112	-44.96	14870	20240805	31.41	35500	-44.96	20240112	14870	31.41	20240805	35500	-44.96	20240112	14870	31.41	20240805	1.12	N	108490	500	65 억	76829	N	N	0	N	N
20	20240926	140813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19550	360	2	1.88	382395760	19660	93.12	19100	19660	19100	24900	13440	19190	19450.45	0.59	6608	19876	19532	19356	19012	18836	19445	18925	65	5710	500	13810	10	1	13051842	2552	-186.19	2.57	12	0.15	-105.00	7607.00	35500	20240112	-44.93	14870	20240805	31.47	35500	-44.93	20240112	14870	31.47	20240805	35500	-44.93	20240112	14870	31.47	20240805	1.12	N	108490	500	65 억	76829	N	N	0	N	N
21	20240926	130812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19560	370	2	1.93	363616140	18699	88.57	19100	19660	19100	24900	13440	19190	19445.75	0.59	6519	19876	19532	19356	19012	18836	19445	18925	65	5710	500	13810	10	1	13051842	2553	-186.29	2.57	12	0.14	-105.00	7607.00	35500	20240112	-44.90	14870	20240805	31.54	35500	-44.90	20240112	14870	31.54	20240805	35500	-44.90	20240112	14870	31.54	20240805	1.12	N	108490	500	65 억	76829	N	N	0	N	N
22	20240926	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19560	370	2	1.93	293599410	15128	71.66	19100	19660	19100	24900	13440	19190	19407.68	0.59	5153	19876	19532	19356	19012	18836	19445	18925	65	5710	500	13810	10	1	13051842	2553	-186.29	2.57	12	0.12	-105.00	7607.00	35500	20240112	-44.90	14870	20240805	31.54	35500	-44.90	20240112	14870	31.54	20240805	35500	-44.90	20240112	14870	31.54	20240805	1.12	N	108490	500	65 억	76829	N	N	0	N	N
23	20240926	110813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19540	350	2	1.82	274213390	14137	66.96	19100	19660	19100	24900	13440	19190	19396.86	0.59	4974	19876	19532	19356	19012	18836	19445	18925	65	5710	500	13810	10	1	13051842	2550	-186.10	2.57	12	0.11	-105.00	7607.00	35500	20240112	-44.96	14870	20240805	31.41	35500	-44.96	20240112	14870	31.41	20240805	35500	-44.96	20240112	14870	31.41	20240805	1.12	N	108490	500	65 억	76829	N	N	0	N	N
24	20240926	100815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19610	420	2	2.19	222898540	11519	54.56	19100	19630	19100	24900	13440	19190	19350.51	0.59	4297	19876	19532	19356	19012	18836	19445	18925	65	5710	500	13810	10	1	13051842	2559	-186.76	2.58	12	0.09	-105.00	7607.00	35500	20240112	-44.76	14870	20240805	31.88	35500	-44.76	20240112	14870	31.88	20240805	35500	-44.76	20240112	14870	31.88	20240805	1.12	N	108490	500	65 억	76829	N	N	0	N	N
25	20240926	090812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19440	250	2	1.30	93907160	4895	23.19	19100	19480	19100	24900	13440	19190	19184.30	0.59	2170	19876	19532	19356	19012	18836	19445	18925	65	5710	500	13810	10	1	13051842	2537	-185.14	2.56	12	0.04	-105.00	7607.00	35500	20240112	-45.24	14870	20240805	30.73	35500	-45.24	20240112	14870	30.73	20240805	35500	-45.24	20240112	14870	30.73	20240805	1.12	N	108490	500	65 억	76829	N	N	0	N	N
26	20240925	160804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19190	-310	5	-1.59	407568320	20915	97.46	19500	19700	19180	25350	13650	19500	19487.19	0.62	-3520	19693	19596	19473	19376	19253	19645	19425	65	5850	500	14040	10	1	13051842	2505	-182.76	2.52	12	0.16	-105.00	7607.00	35500	20240112	-45.94	14870	20240805	29.05	35500	-45.94	20240112	14870	29.05	20240805	35500	-45.94	20240112	14870	29.05	20240805	1.12	N	108490	500	65 억	80315	N	N	45	N	N
27	20240925	150810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19240	-260	5	-1.33	372012350	19064	88.84	19500	19700	19210	25350	13650	19500	19513.87	0.62	-3576	19693	19596	19473	19376	19253	19645	19425	65	5850	500	14040	10	1	13051842	2511	-183.24	2.53	12	0.15	-105.00	7607.00	35500	20240112	-45.80	14870	20240805	29.39	35500	-45.80	20240112	14870	29.39	20240805	35500	-45.80	20240112	14870	29.39	20240805	1.12	N	108490	500	65 억	80315	N	N	45	N	N
28	20240925	140811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	20	2	0.10	248596310	12711	59.23	19500	19700	19480	25350	13650	19500	19557.57	0.62	13	19693	19596	19473	19376	19253	19645	19425	65	5850	500	14040	10	1	13051842	2548	-185.90	2.57	12	0.10	-105.00	7607.00	35500	20240112	-45.01	14870	20240805	31.27	35500	-45.01	20240112	14870	31.27	20240805	35500	-45.01	20240112	14870	31.27	20240805	1.12	N	108490	500	65 억	80315	N	N	45	N	N
29	20240925	130810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19510	10	2	0.05	208998830	10685	49.79	19500	19700	19480	25350	13650	19500	19560.02	0.62	61	19693	19596	19473	19376	19253	19645	19425	65	5850	500	14040	10	1	13051842	2546	-185.81	2.56	12	0.08	-105.00	7607.00	35500	20240112	-45.04	14870	20240805	31.20	35500	-45.04	20240112	14870	31.20	20240805	35500	-45.04	20240112	14870	31.20	20240805	1.12	N	108490	500	65 억	80315	N	N	45	N	N
30	20240925	120811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19510	10	2	0.05	169108510	8640	40.26	19500	19700	19480	25350	13650	19500	19572.74	0.62	988	19693	19596	19473	19376	19253	19645	19425	65	5850	500	14040	10	1	13051842	2546	-185.81	2.56	12	0.07	-105.00	7607.00	35500	20240112	-45.04	14870	20240805	31.20	35500	-45.04	20240112	14870	31.20	20240805	35500	-45.04	20240112	14870	31.20	20240805	1.12	N	108490	500	65 억	80315	N	N	45	N	N
31	20240925	110807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19530	30	2	0.15	159348130	8140	37.93	19500	19700	19480	25350	13650	19500	19575.94	0.62	1018	19693	19596	19473	19376	19253	19645	19425	65	5850	500	14040	10	1	13051842	2549	-186.00	2.57	12	0.06	-105.00	7607.00	35500	20240112	-44.99	14870	20240805	31.34	35500	-44.99	20240112	14870	31.34	20240805	35500	-44.99	20240112	14870	31.34	20240805	1.12	N	108490	500	65 억	80315	N	N	45	N	N
32	20240925	100808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19580	80	2	0.41	117299820	5988	27.90	19500	19700	19480	25350	13650	19500	19589.15	0.62	649	19693	19596	19473	19376	19253	19645	19425	65	5850	500	14040	10	1	13051842	2556	-186.48	2.57	12	0.05	-105.00	7607.00	35500	20240112	-44.85	14870	20240805	31.67	35500	-44.85	20240112	14870	31.67	20240805	35500	-44.85	20240112	14870	31.67	20240805	1.12	N	108490	500	65 억	80315	N	N	45	N	N
33	20240925	090812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19540	40	2	0.21	4201670	215	1.00	19500	19600	19500	25350	13650	19500	19542.65	0.62	27	19693	19596	19473	19376	19253	19645	19425	65	5850	500	14040	10	1	13051842	2550	-186.10	2.57	12	0.00	-105.00	7607.00	35500	20240112	-44.96	14870	20240805	31.41	35500	-44.96	20240112	14870	31.41	20240805	35500	-44.96	20240112	14870	31.41	20240805	1.12	N	108490	500	65 억	80315	N	N	45	N	N
34	20240924	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19500	70	2	0.36	416797350	21446	45.33	19430	19570	19350	25250	13610	19430	19434.00	0.61	527	20310	19870	19360	18920	18410	20090	19140	65	5820	500	13980	10	1	13051842	2545	-185.71	2.56	12	0.16	-105.00	7607.00	35500	20240112	-45.07	14870	20240805	31.14	35500	-45.07	20240112	14870	31.14	20240805	35500	-45.07	20240112	14870	31.14	20240805	1.12	N	108490	500	65 억	79764	N	N	45	N	N
35	20240924	150805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19550	120	2	0.62	383706600	19750	41.74	19430	19550	19350	25250	13610	19430	19428.18	0.61	-139	20310	19870	19360	18920	18410	20090	19140	65	5820	500	13980	10	1	13051842	2552	-186.19	2.57	12	0.15	-105.00	7607.00	35500	20240112	-44.93	14870	20240805	31.47	35500	-44.93	20240112	14870	31.47	20240805	35500	-44.93	20240112	14870	31.47	20240805	1.12	N	108490	500	65 억	79764	N	N	29	N	N
36	20240924	140758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19390	-40	5	-0.21	284494020	14662	30.99	19430	19500	19350	25250	13610	19430	19403.49	0.61	-1245	20310	19870	19360	18920	18410	20090	19140	65	5820	500	13980	10	1	13051842	2531	-184.67	2.55	12	0.11	-105.00	7607.00	35500	20240112	-45.38	14870	20240805	30.40	35500	-45.38	20240112	14870	30.40	20240805	35500	-45.38	20240112	14870	30.40	20240805	1.12	N	108490	500	65 억	79764	N	N	29	N	N
37	20240924	130803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19390	-40	5	-0.21	249660270	12867	27.20	19430	19500	19350	25250	13610	19430	19403.15	0.61	-1034	20310	19870	19360	18920	18410	20090	19140	65	5820	500	13980	10	1	13051842	2531	-184.67	2.55	12	0.10	-105.00	7607.00	35500	20240112	-45.38	14870	20240805	30.40	35500	-45.38	20240112	14870	30.40	20240805	35500	-45.38	20240112	14870	30.40	20240805	1.12	N	108490	500	65 억	79764	N	N	29	N	N
38	20240924	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19430	0	3	0.00	227291340	11715	24.76	19430	19500	19350	25250	13610	19430	19401.74	0.61	-957	20310	19870	19360	18920	18410	20090	19140	65	5820	500	13980	10	1	13051842	2536	-185.05	2.55	12	0.09	-105.00	7607.00	35500	20240112	-45.27	14870	20240805	30.67	35500	-45.27	20240112	14870	30.67	20240805	35500	-45.27	20240112	14870	30.67	20240805	1.12	N	108490	500	65 억	79764	N	N	29	N	N
39	20240924	110804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19390	-40	5	-0.21	203498490	10488	22.17	19430	19500	19350	25250	13610	19430	19402.98	0.61	-723	20310	19870	19360	18920	18410	20090	19140	65	5820	500	13980	10	1	13051842	2531	-184.67	2.55	12	0.08	-105.00	7607.00	35500	20240112	-45.38	14870	20240805	30.40	35500	-45.38	20240112	14870	30.40	20240805	35500	-45.38	20240112	14870	30.40	20240805	1.12	N	108490	500	65 억	79764	N	N	29	N	N
40	20240924	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19460	30	2	0.15	145739750	7512	15.88	19430	19500	19350	25250	13610	19430	19400.93	0.61	-944	20310	19870	19360	18920	18410	20090	19140	65	5820	500	13980	10	1	13051842	2540	-185.33	2.56	12	0.06	-105.00	7607.00	35500	20240112	-45.18	14870	20240805	30.87	35500	-45.18	20240112	14870	30.87	20240805	35500	-45.18	20240112	14870	30.87	20240805	1.12	N	108490	500	65 억	79764	N	N	29	N	N
41	20240924	090805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19470	40	2	0.21	22759580	1172	2.48	19430	19500	19400	25250	13610	19430	19419.44	0.61	58	20310	19870	19360	18920	18410	20090	19140	65	5820	500	13980	10	1	13051842	2541	-185.43	2.56	12	0.01	-105.00	7607.00	35500	20240112	-45.15	14870	20240805	30.93	35500	-45.15	20240112	14870	30.93	20240805	35500	-45.15	20240112	14870	30.93	20240805	1.12	N	108490	500	65 억	79764	N	N	29	N	N
42	20240923	160801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19430	450	2	2.37	918196560	47185	256.87	18850	19800	18850	24650	13290	18980	19460.66	0.57	5158	19726	19352	19136	18762	18546	19245	18655	65	5670	500	13660	10	1	13051842	2536	-185.05	2.55	12	0.36	-105.00	7607.00	35500	20240112	-45.27	14870	20240805	30.67	35500	-45.27	20240112	14870	30.67	20240805	35500	-45.27	20240112	14870	30.67	20240805	1.11	N	108490	500	65 억	74669	N	N	29	N	N
43	20240923	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19440	460	2	2.42	848425480	43593	237.32	18850	19800	18850	24650	13290	18980	19462.42	0.57	5204	19726	19352	19136	18762	18546	19245	18655	65	5670	500	13660	10	1	13051842	2537	-185.14	2.56	12	0.33	-105.00	7607.00	35500	20240112	-45.24	14870	20240805	30.73	35500	-45.24	20240112	14870	30.73	20240805	35500	-45.24	20240112	14870	30.73	20240805	1.11	N	108490	500	65 억	74669	N	N	7	N	N
44	20240923	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19630	650	2	3.42	690348110	35457	193.03	18850	19800	18850	24650	13290	18980	19470.01	0.57	5655	19726	19352	19136	18762	18546	19245	18655	65	5670	500	13660	10	1	13051842	2562	-186.95	2.58	12	0.27	-105.00	7607.00	35500	20240112	-44.70	14870	20240805	32.01	35500	-44.70	20240112	14870	32.01	20240805	35500	-44.70	20240112	14870	32.01	20240805	1.11	N	108490	500	65 억	74669	N	N	7	N	N
45	20240923	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19470	490	2	2.58	570000360	29322	159.63	18850	19800	18850	24650	13290	18980	19439.34	0.57	5858	19726	19352	19136	18762	18546	19245	18655	65	5670	500	13660	10	1	13051842	2541	-185.43	2.56	12	0.22	-105.00	7607.00	35500	20240112	-45.15	14870	20240805	30.93	35500	-45.15	20240112	14870	30.93	20240805	35500	-45.15	20240112	14870	30.93	20240805	1.11	N	108490	500	65 억	74669	N	N	7	N	N
46	20240923	120802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	440	2	2.32	502991090	25872	140.85	18850	19800	18850	24650	13290	18980	19441.52	0.57	4418	19726	19352	19136	18762	18546	19245	18655	65	5670	500	13660	10	1	13051842	2535	-184.95	2.55	12	0.20	-105.00	7607.00	35500	20240112	-45.30	14870	20240805	30.60	35500	-45.30	20240112	14870	30.60	20240805	35500	-45.30	20240112	14870	30.60	20240805	1.11	N	108490	500	65 억	74669	N	N	7	N	N
47	20240923	110803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19410	430	2	2.27	419375190	21556	117.35	18850	19800	18850	24650	13290	18980	19455.15	0.57	3319	19726	19352	19136	18762	18546	19245	18655	65	5670	500	13660	10	1	13051842	2533	-184.86	2.55	12	0.17	-105.00	7607.00	35500	20240112	-45.32	14870	20240805	30.53	35500	-45.32	20240112	14870	30.53	20240805	35500	-45.32	20240112	14870	30.53	20240805	1.11	N	108490	500	65 억	74669	N	N	7	N	N
48	20240923	100802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19780	800	2	4.21	315430000	16247	88.45	18850	19800	18850	24650	13290	18980	19414.66	0.57	2630	19726	19352	19136	18762	18546	19245	18655	65	5670	500	13660	10	1	13051842	2582	-188.38	2.60	12	0.12	-105.00	7607.00	35500	20240112	-44.28	14870	20240805	33.02	35500	-44.28	20240112	14870	33.02	20240805	35500	-44.28	20240112	14870	33.02	20240805	1.11	N	108490	500	65 억	74669	N	N	7	N	N
49	20240923	090802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	-60	5	-0.32	43546030	2301	12.53	18850	19060	18850	24650	13290	18980	18924.83	0.57	367	19726	19352	19136	18762	18546	19245	18655	65	5670	500	13660	10	1	13051842	2469	-180.19	2.49	12	0.02	-105.00	7607.00	35500	20240112	-46.70	14870	20240805	27.24	35500	-46.70	20240112	14870	27.24	20240805	35500	-46.70	20240112	14870	27.24	20240805	1.11	N	108490	500	65 억	74669	N	N	7	N	N
50	20240913	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18900	30	2	0.16	582205670	30870	83.05	18990	19120	18520	24500	13210	18870	18859.90	0.67	-6106	19756	19312	18606	18162	17456	19535	18385	65	5630	500	13580	10	1	13051842	2467	-180.00	2.48	12	0.24	-105.00	7607.00	35500	20240112	-46.76	14870	20240805	27.10	35500	-46.76	20240112	14870	27.10	20240805	35500	-46.76	20240112	14870	27.10	20240805	1.14	N	108490	500	65 억	87741	N	N	214	N	N
51	20240913	150730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	160	2	0.85	542510560	28774	77.41	18990	19120	18520	24500	13210	18870	18854.19	0.67	-6857	19756	19312	18606	18162	17456	19535	18385	65	5630	500	13580	10	1	13051842	2484	-181.24	2.50	12	0.22	-105.00	7607.00	35500	20240112	-46.39	14870	20240805	27.98	35500	-46.39	20240112	14870	27.98	20240805	35500	-46.39	20240112	14870	27.98	20240805	1.14	N	108490	500	65 억	87741	N	N	40	N	N
52	20240913	140733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19040	170	2	0.90	304858280	16258	43.74	18990	19050	18520	24500	13210	18870	18751.28	0.67	-4682	19756	19312	18606	18162	17456	19535	18385	65	5630	500	13580	10	1	13051842	2485	-181.33	2.50	12	0.12	-105.00	7607.00	35500	20240112	-46.37	14870	20240805	28.04	35500	-46.37	20240112	14870	28.04	20240805	35500	-46.37	20240112	14870	28.04	20240805	1.14	N	108490	500	65 억	87741	N	N	40	N	N
53	20240913	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18700	-170	5	-0.90	255794410	13660	36.75	18990	19000	18520	24500	13210	18870	18725.80	0.67	-5745	19756	19312	18606	18162	17456	19535	18385	65	5630	500	13580	10	1	13051842	2441	-178.10	2.46	12	0.10	-105.00	7607.00	35500	20240112	-47.32	14870	20240805	25.76	35500	-47.32	20240112	14870	25.76	20240805	35500	-47.32	20240112	14870	25.76	20240805	1.14	N	108490	500	65 억	87741	N	N	40	N	N
54	20240913	120729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18630	-240	5	-1.27	239801140	12803	34.45	18990	19000	18520	24500	13210	18870	18730.07	0.67	-5268	19756	19312	18606	18162	17456	19535	18385	65	5630	500	13580	10	1	13051842	2432	-177.43	2.45	12	0.10	-105.00	7607.00	35500	20240112	-47.52	14870	20240805	25.29	35500	-47.52	20240112	14870	25.29	20240805	35500	-47.52	20240112	14870	25.29	20240805	1.14	N	108490	500	65 억	87741	N	N	40	N	N
55	20240913	110729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18760	-110	5	-0.58	197686720	10543	28.37	18990	19000	18520	24500	13210	18870	18750.52	0.67	-3599	19756	19312	18606	18162	17456	19535	18385	65	5630	500	13580	10	1	13051842	2449	-178.67	2.47	12	0.08	-105.00	7607.00	35500	20240112	-47.15	14870	20240805	26.16	35500	-47.15	20240112	14870	26.16	20240805	35500	-47.15	20240112	14870	26.16	20240805	1.14	N	108490	500	65 억	87741	N	N	40	N	N
56	20240913	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18670	-200	5	-1.06	144947290	7729	20.79	18990	19000	18520	24500	13210	18870	18753.69	0.67	-1847	19756	19312	18606	18162	17456	19535	18385	65	5630	500	13580	10	1	13051842	2437	-177.81	2.45	12	0.06	-105.00	7607.00	35500	20240112	-47.41	14870	20240805	25.55	35500	-47.41	20240112	14870	25.55	20240805	35500	-47.41	20240112	14870	25.55	20240805	1.14	N	108490	500	65 억	87741	N	N	40	N	N
57	20240913	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18800	-70	5	-0.37	50235020	2662	7.16	18990	19000	18660	24500	13210	18870	18871.16	0.67	-1389	19756	19312	18606	18162	17456	19535	18385	65	5630	500	13580	10	1	13051842	2454	-179.05	2.47	12	0.02	-105.00	7607.00	35500	20240112	-47.04	14870	20240805	26.43	35500	-47.04	20240112	14870	26.43	20240805	35500	-47.04	20240112	14870	26.43	20240805	1.14	N	108490	500	65 억	87741	N	N	40	N	N
58	20240912	160718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18870	1000	2	5.60	672188100	36069	95.13	17900	19050	17900	23200	12510	17870	18635.76	0.59	11191	19043	18456	17903	17316	16763	18750	17610	65	5330	500	12860	10	1	13051842	2463	-179.71	2.48	12	0.28	-105.00	7607.00	35500	20240112	-46.85	14870	20240805	26.90	35500	-46.85	20240112	14870	26.90	20240805	35500	-46.85	20240112	14870	26.90	20240805	1.14	N	108490	500	65 억	76747	N	N	40	N	N
59	20240912	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19000	1130	2	6.32	642819500	34515	91.03	17900	19050	17900	23200	12510	17870	18624.35	0.59	10552	19043	18456	17903	17316	16763	18750	17610	65	5330	500	12860	10	1	13051842	2480	-180.95	2.50	12	0.26	-105.00	7607.00	35500	20240112	-46.48	14870	20240805	27.77	35500	-46.48	20240112	14870	27.77	20240805	35500	-46.48	20240112	14870	27.77	20240805	1.14	N	108490	500	65 억	76747	N	N	125	N	N
60	20240912	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18990	1120	2	6.27	442702100	23937	63.13	17900	19000	17900	23200	12510	17870	18494.47	0.59	8467	19043	18456	17903	17316	16763	18750	17610	65	5330	500	12860	10	1	13051842	2479	-180.86	2.50	12	0.18	-105.00	7607.00	35500	20240112	-46.51	14870	20240805	27.71	35500	-46.51	20240112	14870	27.71	20240805	35500	-46.51	20240112	14870	27.71	20240805	1.14	N	108490	500	65 억	76747	N	N	125	N	N
61	20240912	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18630	760	2	4.25	284085500	15458	40.77	17900	18650	17900	23200	12510	17870	18377.89	0.59	5689	19043	18456	17903	17316	16763	18750	17610	65	5330	500	12860	10	1	13051842	2432	-177.43	2.45	12	0.12	-105.00	7607.00	35500	20240112	-47.52	14870	20240805	25.29	35500	-47.52	20240112	14870	25.29	20240805	35500	-47.52	20240112	14870	25.29	20240805	1.14	N	108490	500	65 억	76747	N	N	125	N	N
62	20240912	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18440	570	2	3.19	217598840	11871	31.31	17900	18470	17900	23200	12510	17870	18330.29	0.59	3677	19043	18456	17903	17316	16763	18750	17610	65	5330	500	12860	10	1	13051842	2407	-175.62	2.42	12	0.09	-105.00	7607.00	35500	20240112	-48.06	14870	20240805	24.01	35500	-48.06	20240112	14870	24.01	20240805	35500	-48.06	20240112	14870	24.01	20240805	1.14	N	108490	500	65 억	76747	N	N	125	N	N
63	20240912	110723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	560	2	3.13	157437860	8602	22.69	17900	18440	17900	23200	12510	17870	18302.47	0.59	2776	19043	18456	17903	17316	16763	18750	17610	65	5330	500	12860	10	1	13051842	2405	-175.52	2.42	12	0.07	-105.00	7607.00	35500	20240112	-48.08	14870	20240805	23.94	35500	-48.08	20240112	14870	23.94	20240805	35500	-48.08	20240112	14870	23.94	20240805	1.14	N	108490	500	65 억	76747	N	N	125	N	N
64	20240912	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18290	420	2	2.35	76043810	4168	10.99	17900	18380	17900	23200	12510	17870	18244.68	0.59	1163	19043	18456	17903	17316	16763	18750	17610	65	5330	500	12860	10	1	13051842	2387	-174.19	2.40	12	0.03	-105.00	7607.00	35500	20240112	-48.48	14870	20240805	23.00	35500	-48.48	20240112	14870	23.00	20240805	35500	-48.48	20240112	14870	23.00	20240805	1.14	N	108490	500	65 억	76747	N	N	125	N	N
65	20240912	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18300	430	2	2.41	12383840	683	1.80	17900	18300	17900	23200	12510	17870	18131.54	0.59	121	19043	18456	17903	17316	16763	18750	17610	65	5330	500	12860	10	1	13051842	2388	-174.29	2.41	12	0.01	-105.00	7607.00	35500	20240112	-48.45	14870	20240805	23.07	35500	-48.45	20240112	14870	23.07	20240805	35500	-48.45	20240112	14870	23.07	20240805	1.14	N	108490	500	65 억	76747	N	N	125	N	N
66	20240911	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	370	2	2.11	684822670	37898	198.82	17350	18490	17350	22750	12250	17500	18070.21	0.55	5356	18100	17800	17650	17350	17200	17725	17275	65	5250	500	12600	10	1	13051842	2332	-170.19	2.35	12	0.29	-105.00	7607.00	35500	20240112	-49.66	14870	20240805	20.17	35500	-49.66	20240112	14870	20.17	20240805	35500	-49.66	20240112	14870	20.17	20240805	1.15	N	108490	500	65 억	71391	N	N	125	N	N
67	20240911	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17890	390	2	2.23	671138030	37132	194.81	17350	18490	17350	22750	12250	17500	18074.38	0.55	5293	18100	17800	17650	17350	17200	17725	17275	65	5250	500	12600	10	1	13051842	2335	-170.38	2.35	12	0.28	-105.00	7607.00	35500	20240112	-49.61	14870	20240805	20.31	35500	-49.61	20240112	14870	20.31	20240805	35500	-49.61	20240112	14870	20.31	20240805	1.15	N	108490	500	65 억	71391	N	N	21	N	N
68	20240911	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17990	490	2	2.80	637033060	35224	184.80	17350	18490	17350	22750	12250	17500	18085.20	0.55	5412	18100	17800	17650	17350	17200	17725	17275	65	5250	500	12600	10	1	13051842	2348	-171.33	2.36	12	0.27	-105.00	7607.00	35500	20240112	-49.32	14870	20240805	20.98	35500	-49.32	20240112	14870	20.98	20240805	35500	-49.32	20240112	14870	20.98	20240805	1.15	N	108490	500	65 억	71391	N	N	21	N	N
69	20240911	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17960	460	2	2.63	616663440	34091	178.85	17350	18490	17350	22750	12250	17500	18088.75	0.55	5651	18100	17800	17650	17350	17200	17725	17275	65	5250	500	12600	10	1	13051842	2344	-171.05	2.36	12	0.26	-105.00	7607.00	35500	20240112	-49.41	14870	20240805	20.78	35500	-49.41	20240112	14870	20.78	20240805	35500	-49.41	20240112	14870	20.78	20240805	1.15	N	108490	500	65 억	71391	N	N	21	N	N
70	20240911	120718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18130	630	2	3.60	546982030	30223	158.56	17350	18490	17350	22750	12250	17500	18098.20	0.55	6271	18100	17800	17650	17350	17200	17725	17275	65	5250	500	12600	10	1	13051842	2366	-172.67	2.38	12	0.23	-105.00	7607.00	35500	20240112	-48.93	14870	20240805	21.92	35500	-48.93	20240112	14870	21.92	20240805	35500	-48.93	20240112	14870	21.92	20240805	1.15	N	108490	500	65 억	71391	N	N	21	N	N
71	20240911	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18080	580	2	3.31	521319360	28805	151.12	17350	18490	17350	22750	12250	17500	18098.22	0.55	5333	18100	17800	17650	17350	17200	17725	17275	65	5250	500	12600	10	1	13051842	2360	-172.19	2.38	12	0.22	-105.00	7607.00	35500	20240112	-49.07	14870	20240805	21.59	35500	-49.07	20240112	14870	21.59	20240805	35500	-49.07	20240112	14870	21.59	20240805	1.15	N	108490	500	65 억	71391	N	N	21	N	N
72	20240911	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18230	730	2	4.17	479214780	26483	138.94	17350	18490	17350	22750	12250	17500	18095.18	0.55	6035	18100	17800	17650	17350	17200	17725	17275	65	5250	500	12600	10	1	13051842	2379	-173.62	2.40	12	0.20	-105.00	7607.00	35500	20240112	-48.65	14870	20240805	22.60	35500	-48.65	20240112	14870	22.60	20240805	35500	-48.65	20240112	14870	22.60	20240805	1.15	N	108490	500	65 억	71391	N	N	21	N	N
73	20240911	090720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18280	780	2	4.46	86268980	4802	25.19	17350	18360	17350	22750	12250	17500	17965.22	0.55	-975	18100	17800	17650	17350	17200	17725	17275	65	5250	500	12600	10	1	13051842	2386	-174.10	2.40	12	0.04	-105.00	7607.00	35500	20240112	-48.51	14870	20240805	22.93	35500	-48.51	20240112	14870	22.93	20240805	35500	-48.51	20240112	14870	22.93	20240805	1.15	N	108490	500	65 억	71391	N	N	21	N	N
74	20240910	160711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-380	5	-2.13	337103360	18999	72.58	17900	17950	17500	23200	12520	17880	17743.70	0.61	-7778	18606	18242	17686	17322	16766	18425	17505	65	5320	500	12870	10	1	13051842	2284	-166.67	2.30	12	0.15	-105.00	7607.00	35500	20240112	-50.70	14870	20240805	17.69	35500	-50.70	20240112	14870	17.69	20240805	35500	-50.70	20240112	14870	17.69	20240805	1.18	N	108490	500	65 억	79121	N	N	21	N	N
75	20240910	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	-280	5	-1.57	298106750	16774	64.08	17900	17950	17540	23200	12520	17880	17771.95	0.61	-6557	18606	18242	17686	17322	16766	18425	17505	65	5320	500	12870	10	1	13051842	2297	-167.62	2.31	12	0.13	-105.00	7607.00	35500	20240112	-50.42	14870	20240805	18.36	35500	-50.42	20240112	14870	18.36	20240805	35500	-50.42	20240112	14870	18.36	20240805	1.18	N	108490	500	65 억	79121	N	N	12	N	N
76	20240910	140712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17750	-130	5	-0.73	252142450	14164	54.11	17900	17950	17660	23200	12520	17880	17801.64	0.61	-6646	18606	18242	17686	17322	16766	18425	17505	65	5320	500	12870	10	1	13051842	2317	-169.05	2.33	12	0.11	-105.00	7607.00	35500	20240112	-50.00	14870	20240805	19.37	35500	-50.00	20240112	14870	19.37	20240805	35500	-50.00	20240112	14870	19.37	20240805	1.18	N	108490	500	65 억	79121	N	N	12	N	N
77	20240910	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17760	-120	5	-0.67	197133150	11062	42.26	17900	17950	17720	23200	12520	17880	17820.75	0.61	-5699	18606	18242	17686	17322	16766	18425	17505	65	5320	500	12870	10	1	13051842	2318	-169.14	2.33	12	0.08	-105.00	7607.00	35500	20240112	-49.97	14870	20240805	19.44	35500	-49.97	20240112	14870	19.44	20240805	35500	-49.97	20240112	14870	19.44	20240805	1.18	N	108490	500	65 억	79121	N	N	12	N	N
78	20240910	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17790	-90	5	-0.50	178134530	9993	38.18	17900	17950	17720	23200	12520	17880	17825.93	0.61	-5282	18606	18242	17686	17322	16766	18425	17505	65	5320	500	12870	10	1	13051842	2322	-169.43	2.34	12	0.08	-105.00	7607.00	35500	20240112	-49.89	14870	20240805	19.64	35500	-49.89	20240112	14870	19.64	20240805	35500	-49.89	20240112	14870	19.64	20240805	1.18	N	108490	500	65 억	79121	N	N	12	N	N
79	20240910	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17750	-130	5	-0.73	136288050	7639	29.18	17900	17950	17720	23200	12520	17880	17841.09	0.61	-3503	18606	18242	17686	17322	16766	18425	17505	65	5320	500	12870	10	1	13051842	2317	-169.05	2.33	12	0.06	-105.00	7607.00	35500	20240112	-50.00	14870	20240805	19.37	35500	-50.00	20240112	14870	19.37	20240805	35500	-50.00	20240112	14870	19.37	20240805	1.18	N	108490	500	65 억	79121	N	N	12	N	N
80	20240910	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17930	50	2	0.28	93331690	5229	19.98	17900	17950	17720	23200	12520	17880	17848.86	0.61	-1955	18606	18242	17686	17322	16766	18425	17505	65	5320	500	12870	10	1	13051842	2340	-170.76	2.36	12	0.04	-105.00	7607.00	35500	20240112	-49.49	14870	20240805	20.58	35500	-49.49	20240112	14870	20.58	20240805	35500	-49.49	20240112	14870	20.58	20240805	1.18	N	108490	500	65 억	79121	N	N	12	N	N
81	20240910	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17900	20	2	0.11	20620880	1150	4.39	17900	17950	17900	23200	12520	17880	17931.20	0.61	-702	18606	18242	17686	17322	16766	18425	17505	65	5320	500	12870	10	1	13051842	2336	-170.48	2.35	12	0.01	-105.00	7607.00	35500	20240112	-49.58	14870	20240805	20.38	35500	-49.58	20240112	14870	20.38	20240805	35500	-49.58	20240112	14870	20.38	20240805	1.18	N	108490	500	65 억	79121	N	N	12	N	N
82	20240909	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17880	110	2	0.62	459253960	26158	84.02	17350	18050	17130	23100	12440	17770	17556.76	0.54	8059	18503	18136	17903	17536	17303	18020	17420	65	5330	500	12790	10	1	13051842	2334	-170.29	2.35	12	0.20	-105.00	7607.00	35500	20240112	-49.63	14870	20240805	20.24	35500	-49.63	20240112	14870	20.24	20240805	35500	-49.63	20240112	14870	20.24	20240805	1.19	N	108490	500	65 억	71062	N	N	12	N	N
83	20240909	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	0	3	0.00	451032720	25698	82.55	17350	18050	17130	23100	12440	17770	17551.11	0.54	7950	18503	18136	17903	17536	17303	18020	17420	65	5330	500	12790	10	1	13051842	2319	-169.24	2.34	12	0.20	-105.00	7607.00	35500	20240112	-49.94	14870	20240805	19.50	35500	-49.94	20240112	14870	19.50	20240805	35500	-49.94	20240112	14870	19.50	20240805	1.19	N	108490	500	65 억	71062	N	N	66	N	N
84	20240909	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17960	190	2	1.07	396450550	22645	72.74	17350	18050	17130	23100	12440	17770	17506.97	0.54	7474	18503	18136	17903	17536	17303	18020	17420	65	5330	500	12790	10	1	13051842	2344	-171.05	2.36	12	0.17	-105.00	7607.00	35500	20240112	-49.41	14870	20240805	20.78	35500	-49.41	20240112	14870	20.78	20240805	35500	-49.41	20240112	14870	20.78	20240805	1.19	N	108490	500	65 억	71062	N	N	66	N	N
85	20240909	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17780	10	2	0.06	356820720	20438	65.65	17350	17860	17130	23100	12440	17770	17458.39	0.54	8025	18503	18136	17903	17536	17303	18020	17420	65	5330	500	12790	10	1	13051842	2321	-169.33	2.34	12	0.16	-105.00	7607.00	35500	20240112	-49.92	14870	20240805	19.57	35500	-49.92	20240112	14870	19.57	20240805	35500	-49.92	20240112	14870	19.57	20240805	1.19	N	108490	500	65 억	71062	N	N	66	N	N
86	20240909	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17810	40	2	0.23	316899300	18193	58.44	17350	17810	17130	23100	12440	17770	17418.36	0.54	7104	18503	18136	17903	17536	17303	18020	17420	65	5330	500	12790	10	1	13051842	2325	-169.62	2.34	12	0.14	-105.00	7607.00	35500	20240112	-49.83	14870	20240805	19.77	35500	-49.83	20240112	14870	19.77	20240805	35500	-49.83	20240112	14870	19.77	20240805	1.19	N	108490	500	65 억	71062	N	N	66	N	N
87	20240909	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17640	-130	5	-0.73	256010850	14755	47.39	17350	17670	17130	23100	12440	17770	17350.22	0.54	5350	18503	18136	17903	17536	17303	18020	17420	65	5330	500	12790	10	1	13051842	2302	-168.00	2.32	12	0.11	-105.00	7607.00	35500	20240112	-50.31	14870	20240805	18.63	35500	-50.31	20240112	14870	18.63	20240805	35500	-50.31	20240112	14870	18.63	20240805	1.19	N	108490	500	65 억	71062	N	N	66	N	N
88	20240909	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17450	-320	5	-1.80	218143790	12598	40.47	17350	17560	17130	23100	12440	17770	17315.03	0.54	4920	18503	18136	17903	17536	17303	18020	17420	65	5330	500	12790	10	1	13051842	2278	-166.19	2.29	12	0.10	-105.00	7607.00	35500	20240112	-50.85	14870	20240805	17.35	35500	-50.85	20240112	14870	17.35	20240805	35500	-50.85	20240112	14870	17.35	20240805	1.19	N	108490	500	65 억	71062	N	N	66	N	N
89	20240909	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17170	-600	5	-3.38	60560340	3514	11.29	17350	17460	17150	23100	12440	17770	17230.95	0.54	435	18503	18136	17903	17536	17303	18020	17420	65	5330	500	12790	10	1	13051842	2241	-163.52	2.26	12	0.03	-105.00	7607.00	35500	20240112	-51.63	14870	20240805	15.47	35500	-51.63	20240112	14870	15.47	20240805	35500	-51.63	20240112	14870	15.47	20240805	1.19	N	108490	500	65 억	71062	N	N	66	N	N
90	20240906	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	-500	5	-2.74	552153450	31011	100.19	18100	18270	17670	23750	12790	18270	17805.10	0.56	-2177	19250	18760	18380	17890	17510	18570	17700	65	5480	500	13150	10	1	13051842	2319	-169.24	2.34	12	0.24	-105.00	7607.00	35500	20240112	-49.94	14870	20240805	19.50	35500	-49.94	20240112	14870	19.50	20240805	35500	-49.94	20240112	14870	19.50	20240805	1.20	N	108490	500	65 억	73285	N	N	66	N	N
91	20240906	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17710	-560	5	-3.07	524872050	29471	95.22	18100	18270	17670	23750	12790	18270	17809.78	0.56	-2402	19250	18760	18380	17890	17510	18570	17700	65	5480	500	13150	10	1	13051842	2311	-168.67	2.33	12	0.23	-105.00	7607.00	35500	20240112	-50.11	14870	20240805	19.10	35500	-50.11	20240112	14870	19.10	20240805	35500	-50.11	20240112	14870	19.10	20240805	1.20	N	108490	500	65 억	73285	N	N	51	N	N
92	20240906	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17740	-530	5	-2.90	448013260	25134	81.20	18100	18270	17670	23750	12790	18270	17824.99	0.56	-3438	19250	18760	18380	17890	17510	18570	17700	65	5480	500	13150	10	1	13051842	2315	-168.95	2.33	12	0.19	-105.00	7607.00	35500	20240112	-50.03	14870	20240805	19.30	35500	-50.03	20240112	14870	19.30	20240805	35500	-50.03	20240112	14870	19.30	20240805	1.20	N	108490	500	65 억	73285	N	N	51	N	N
93	20240906	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17720	-550	5	-3.01	399773410	22413	72.41	18100	18270	17670	23750	12790	18270	17836.68	0.56	-5191	19250	18760	18380	17890	17510	18570	17700	65	5480	500	13150	10	1	13051842	2313	-168.76	2.33	12	0.17	-105.00	7607.00	35500	20240112	-50.08	14870	20240805	19.17	35500	-50.08	20240112	14870	19.17	20240805	35500	-50.08	20240112	14870	19.17	20240805	1.20	N	108490	500	65 억	73285	N	N	51	N	N
94	20240906	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	-570	5	-3.12	351219150	19671	63.55	18100	18270	17690	23750	12790	18270	17854.67	0.56	-5372	19250	18760	18380	17890	17510	18570	17700	65	5480	500	13150	10	1	13051842	2310	-168.57	2.33	12	0.15	-105.00	7607.00	35500	20240112	-50.14	14870	20240805	19.03	35500	-50.14	20240112	14870	19.03	20240805	35500	-50.14	20240112	14870	19.03	20240805	1.20	N	108490	500	65 억	73285	N	N	51	N	N
95	20240906	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17790	-480	5	-2.63	239047130	13348	43.12	18100	18270	17750	23750	12790	18270	17908.84	0.56	-3323	19250	18760	18380	17890	17510	18570	17700	65	5480	500	13150	10	1	13051842	2322	-169.43	2.34	12	0.10	-105.00	7607.00	35500	20240112	-49.89	14870	20240805	19.64	35500	-49.89	20240112	14870	19.64	20240805	35500	-49.89	20240112	14870	19.64	20240805	1.20	N	108490	500	65 억	73285	N	N	51	N	N
96	20240906	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	-500	5	-2.74	173335220	9654	31.19	18100	18270	17770	23750	12790	18270	17954.76	0.56	-4200	19250	18760	18380	17890	17510	18570	17700	65	5480	500	13150	10	1	13051842	2319	-169.24	2.34	12	0.07	-105.00	7607.00	35500	20240112	-49.94	14870	20240805	19.50	35500	-49.94	20240112	14870	19.50	20240805	35500	-49.94	20240112	14870	19.50	20240805	1.20	N	108490	500	65 억	73285	N	N	51	N	N
97	20240906	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18260	-10	5	-0.05	17811200	979	3.16	18100	18260	18100	23750	12790	18270	18193.26	0.56	-213	19250	18760	18380	17890	17510	18570	17700	65	5480	500	13150	10	1	13051842	2383	-173.90	2.40	12	0.01	-105.00	7607.00	35500	20240112	-48.56	14870	20240805	22.80	35500	-48.56	20240112	14870	22.80	20240805	35500	-48.56	20240112	14870	22.80	20240805	1.20	N	108490	500	65 억	73285	N	N	51	N	N
98	20240905	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	-340	5	-1.83	567152630	30905	80.73	18760	18870	18000	24150	13030	18610	18351.56	0.55	1845	19070	18840	18720	18490	18370	18780	18430	65	5540	500	13390	10	1	13051842	2385	-174.00	2.40	12	0.24	-105.00	7607.00	35500	20240112	-48.54	14870	20240805	22.86	35500	-48.54	20240112	14870	22.86	20240805	35500	-48.54	20240112	14870	22.86	20240805	1.19	N	108490	500	65 억	71442	N	N	51	N	N
99	20240905	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18130	-480	5	-2.58	542411240	29547	77.18	18760	18870	18000	24150	13030	18610	18357.57	0.55	1468	19070	18840	18720	18490	18370	18780	18430	65	5540	500	13390	10	1	13051842	2366	-172.67	2.38	12	0.23	-105.00	7607.00	35500	20240112	-48.93	14870	20240805	21.92	35500	-48.93	20240112	14870	21.92	20240805	35500	-48.93	20240112	14870	21.92	20240805	1.19	N	108490	500	65 억	71442	N	N	1326	N	N
100	20240905	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	-560	5	-3.01	441636240	23989	62.66	18760	18870	18000	24150	13030	18610	18409.95	0.55	-2278	19070	18840	18720	18490	18370	18780	18430	65	5540	500	13390	10	1	13051842	2356	-171.90	2.37	12	0.18	-105.00	7607.00	35500	20240112	-49.15	14870	20240805	21.39	35500	-49.15	20240112	14870	21.39	20240805	35500	-49.15	20240112	14870	21.39	20240805	1.19	N	108490	500	65 억	71442	N	N	1326	N	N
101	20240905	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18190	-420	5	-2.26	368403970	19945	52.10	18760	18870	18000	24150	13030	18610	18470.99	0.55	-1483	19070	18840	18720	18490	18370	18780	18430	65	5540	500	13390	10	1	13051842	2374	-173.24	2.39	12	0.15	-105.00	7607.00	35500	20240112	-48.76	14870	20240805	22.33	35500	-48.76	20240112	14870	22.33	20240805	35500	-48.76	20240112	14870	22.33	20240805	1.19	N	108490	500	65 억	71442	N	N	1326	N	N
102	20240905	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18300	-310	5	-1.67	268696830	14451	37.75	18760	18870	18300	24150	13030	18610	18593.65	0.55	-1548	19070	18840	18720	18490	18370	18780	18430	65	5540	500	13390	10	1	13051842	2388	-174.29	2.41	12	0.11	-105.00	7607.00	35500	20240112	-48.45	14870	20240805	23.07	35500	-48.45	20240112	14870	23.07	20240805	35500	-48.45	20240112	14870	23.07	20240805	1.19	N	108490	500	65 억	71442	N	N	1326	N	N
103	20240905	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18450	-160	5	-0.86	188190250	10076	26.32	18760	18870	18450	24150	13030	18610	18677.08	0.55	-1817	19070	18840	18720	18490	18370	18780	18430	65	5540	500	13390	10	1	13051842	2408	-175.71	2.43	12	0.08	-105.00	7607.00	35500	20240112	-48.03	14870	20240805	24.08	35500	-48.03	20240112	14870	24.08	20240805	35500	-48.03	20240112	14870	24.08	20240805	1.19	N	108490	500	65 억	71442	N	N	1326	N	N
104	20240905	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18750	140	2	0.75	81451330	4344	11.35	18760	18870	18620	24150	13030	18610	18750.31	0.55	1254	19070	18840	18720	18490	18370	18780	18430	65	5540	500	13390	10	1	13051842	2447	-178.57	2.46	12	0.03	-105.00	7607.00	35500	20240112	-47.18	14870	20240805	26.09	35500	-47.18	20240112	14870	26.09	20240805	35500	-47.18	20240112	14870	26.09	20240805	1.19	N	108490	500	65 억	71442	N	N	1326	N	N
105	20240905	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18780	170	2	0.91	12672720	675	1.76	18760	18790	18750	24150	13030	18610	18774.40	0.55	77	19070	18840	18720	18490	18370	18780	18430	65	5540	500	13390	10	1	13051842	2451	-178.86	2.47	12	0.01	-105.00	7607.00	35500	20240112	-47.10	14870	20240805	26.29	35500	-47.10	20240112	14870	26.29	20240805	35500	-47.10	20240112	14870	26.29	20240805	1.19	N	108490	500	65 억	71442	N	N	1326	N	N
106	20240904	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18610	-770	5	-3.97	715066430	38166	187.62	18700	18950	18600	25150	13570	19380	18736.08	0.49	7664	20040	19710	19530	19200	19020	19620	19110	65	5770	500	13950	10	1	13051842	2429	-177.24	2.45	12	0.29	-105.00	7607.00	35500	20240112	-47.58	14870	20240805	25.15	35500	-47.58	20240112	14870	25.15	20240805	35500	-47.58	20240112	14870	25.15	20240805	1.19	N	108490	500	65 억	63782	N	N	1326	N	N
107	20240904	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18710	-670	5	-3.46	685788640	36593	179.89	18700	18950	18610	25150	13570	19380	18740.98	0.49	7506	20040	19710	19530	19200	19020	19620	19110	65	5770	500	13950	10	1	13051842	2442	-178.19	2.46	12	0.28	-105.00	7607.00	35500	20240112	-47.30	14870	20240805	25.82	35500	-47.30	20240112	14870	25.82	20240805	35500	-47.30	20240112	14870	25.82	20240805	1.19	N	108490	500	65 억	63782	N	N	0	N	N
108	20240904	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18660	-720	5	-3.72	583844060	31127	153.02	18700	18950	18650	25150	13570	19380	18756.84	0.49	6492	20040	19710	19530	19200	19020	19620	19110	65	5770	500	13950	10	1	13051842	2435	-177.71	2.45	12	0.24	-105.00	7607.00	35500	20240112	-47.44	14870	20240805	25.49	35500	-47.44	20240112	14870	25.49	20240805	35500	-47.44	20240112	14870	25.49	20240805	1.19	N	108490	500	65 억	63782	N	N	0	N	N
109	20240904	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18730	-650	5	-3.35	522816420	27867	136.99	18700	18950	18650	25150	13570	19380	18761.13	0.49	6026	20040	19710	19530	19200	19020	19620	19110	65	5770	500	13950	10	1	13051842	2445	-178.38	2.46	12	0.21	-105.00	7607.00	35500	20240112	-47.24	14870	20240805	25.96	35500	-47.24	20240112	14870	25.96	20240805	35500	-47.24	20240112	14870	25.96	20240805	1.19	N	108490	500	65 억	63782	N	N	0	N	N
110	20240904	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18790	-590	5	-3.04	423406350	22558	110.89	18700	18950	18650	25150	13570	19380	18769.68	0.49	6177	20040	19710	19530	19200	19020	19620	19110	65	5770	500	13950	10	1	13051842	2452	-178.95	2.47	12	0.17	-105.00	7607.00	35500	20240112	-47.07	14870	20240805	26.36	35500	-47.07	20240112	14870	26.36	20240805	35500	-47.07	20240112	14870	26.36	20240805	1.19	N	108490	500	65 억	63782	N	N	0	N	N
111	20240904	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18900	-480	5	-2.48	382343820	20375	100.16	18700	18950	18650	25150	13570	19380	18765.34	0.49	5794	20040	19710	19530	19200	19020	19620	19110	65	5770	500	13950	10	1	13051842	2467	-180.00	2.48	12	0.16	-105.00	7607.00	35500	20240112	-46.76	14870	20240805	27.10	35500	-46.76	20240112	14870	27.10	20240805	35500	-46.76	20240112	14870	27.10	20240805	1.19	N	108490	500	65 억	63782	N	N	0	N	N
112	20240904	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18760	-620	5	-3.20	302191520	16112	79.21	18700	18880	18650	25150	13570	19380	18755.68	0.49	3215	20040	19710	19530	19200	19020	19620	19110	65	5770	500	13950	10	1	13051842	2449	-178.67	2.47	12	0.12	-105.00	7607.00	35500	20240112	-47.15	14870	20240805	26.16	35500	-47.15	20240112	14870	26.16	20240805	35500	-47.15	20240112	14870	26.16	20240805	1.19	N	108490	500	65 억	63782	N	N	0	N	N
113	20240904	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18800	-580	5	-2.99	79575470	4251	20.90	18700	18800	18650	25150	13570	19380	18719.24	0.49	1050	20040	19710	19530	19200	19020	19620	19110	65	5770	500	13950	10	1	13051842	2454	-179.05	2.47	12	0.03	-105.00	7607.00	35500	20240112	-47.04	14870	20240805	26.43	35500	-47.04	20240112	14870	26.43	20240805	35500	-47.04	20240112	14870	26.43	20240805	1.19	N	108490	500	65 억	63782	N	N	0	N	N
114	20240903	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19380	-340	5	-1.72	397749140	20326	74.21	19730	19860	19350	25600	13810	19720	19569.27	0.54	-6236	19973	19846	19623	19496	19273	19910	19560	65	5880	500	14190	10	1	13051842	2529	-184.57	2.55	12	0.16	-105.00	7607.00	35500	20240112	-45.41	14870	20240805	30.33	35500	-45.41	20240112	14870	30.33	20240805	35500	-45.41	20240112	14870	30.33	20240805	1.17	N	108490	500	65 억	69886	N	N	167	N	N
115	20240903	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19370	-350	5	-1.77	374090660	19106	69.76	19730	19860	19350	25600	13810	19720	19579.75	0.54	-5789	19973	19846	19623	19496	19273	19910	19560	65	5880	500	14190	10	1	13051842	2528	-184.48	2.55	12	0.15	-105.00	7607.00	35500	20240112	-45.44	14870	20240805	30.26	35500	-45.44	20240112	14870	30.26	20240805	35500	-45.44	20240112	14870	30.26	20240805	1.17	N	108490	500	65 억	69886	N	N	167	N	N
116	20240903	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19380	-340	5	-1.72	332049120	16938	61.84	19730	19860	19370	25600	13810	19720	19603.80	0.54	-5040	19973	19846	19623	19496	19273	19910	19560	65	5880	500	14190	10	1	13051842	2529	-184.57	2.55	12	0.13	-105.00	7607.00	35500	20240112	-45.41	14870	20240805	30.33	35500	-45.41	20240112	14870	30.33	20240805	35500	-45.41	20240112	14870	30.33	20240805	1.17	N	108490	500	65 억	69886	N	N	167	N	N
117	20240903	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	-200	5	-1.01	258990200	13177	48.11	19730	19860	19500	25600	13810	19720	19654.72	0.54	-4574	19973	19846	19623	19496	19273	19910	19560	65	5880	500	14190	10	1	13051842	2548	-185.90	2.57	12	0.10	-105.00	7607.00	35500	20240112	-45.01	14870	20240805	31.27	35500	-45.01	20240112	14870	31.27	20240805	35500	-45.01	20240112	14870	31.27	20240805	1.17	N	108490	500	65 억	69886	N	N	167	N	N
118	20240903	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19560	-160	5	-0.81	211974950	10770	39.32	19730	19860	19550	25600	13810	19720	19681.98	0.54	-3204	19973	19846	19623	19496	19273	19910	19560	65	5880	500	14190	10	1	13051842	2553	-186.29	2.57	12	0.08	-105.00	7607.00	35500	20240112	-44.90	14870	20240805	31.54	35500	-44.90	20240112	14870	31.54	20240805	35500	-44.90	20240112	14870	31.54	20240805	1.17	N	108490	500	65 억	69886	N	N	167	N	N
119	20240903	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19570	-150	5	-0.76	178603070	9066	33.10	19730	19860	19570	25600	13810	19720	19700.32	0.54	-2372	19973	19846	19623	19496	19273	19910	19560	65	5880	500	14190	10	1	13051842	2554	-186.38	2.57	12	0.07	-105.00	7607.00	35500	20240112	-44.87	14870	20240805	31.61	35500	-44.87	20240112	14870	31.61	20240805	35500	-44.87	20240112	14870	31.61	20240805	1.17	N	108490	500	65 억	69886	N	N	167	N	N
120	20240903	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19750	30	2	0.15	122745580	6219	22.71	19730	19860	19680	25600	13810	19720	19737.19	0.54	-1922	19973	19846	19623	19496	19273	19910	19560	65	5880	500	14190	10	1	13051842	2578	-188.10	2.60	12	0.05	-105.00	7607.00	35500	20240112	-44.37	14870	20240805	32.82	35500	-44.37	20240112	14870	32.82	20240805	35500	-44.37	20240112	14870	32.82	20240805	1.17	N	108490	500	65 억	69886	N	N	167	N	N
121	20240903	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19820	100	2	0.51	24384120	1234	4.51	19730	19860	19730	25600	13810	19720	19760.23	0.54	223	19973	19846	19623	19496	19273	19910	19560	65	5880	500	14190	10	1	13051842	2587	-188.76	2.61	12	0.01	-105.00	7607.00	35500	20240112	-44.17	14870	20240805	33.29	35500	-44.17	20240112	14870	33.29	20240805	35500	-44.17	20240112	14870	33.29	20240805	1.17	N	108490	500	65 억	69886	N	N	167	N	N
122	20240902	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19720	70	2	0.36	533973860	27261	62.31	19620	19750	19400	25500	13760	19650	19586.23	0.51	3162	20276	19962	19736	19422	19196	19850	19310	65	5850	500	14140	10	1	13051842	2574	-187.81	2.59	12	0.21	-105.00	7607.00	35500	20240112	-44.45	14870	20240805	32.62	35500	-44.45	20240112	14870	32.62	20240805	35500	-44.45	20240112	14870	32.62	20240805	1.18	N	108490	500	65 억	66732	N	N	167	N	N
123	20240902	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19690	40	2	0.20	509817120	26036	59.51	19620	19750	19400	25500	13760	19650	19581.24	0.51	2979	20276	19962	19736	19422	19196	19850	19310	65	5850	500	14140	10	1	13051842	2570	-187.52	2.59	12	0.20	-105.00	7607.00	35500	20240112	-44.54	14870	20240805	32.41	35500	-44.54	20240112	14870	32.41	20240805	35500	-44.54	20240112	14870	32.41	20240805	1.18	N	108490	500	65 억	66732	N	N	8917	N	N
124	20240902	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19640	-10	5	-0.05	384924900	19690	45.00	19620	19750	19400	25500	13760	19650	19549.26	0.51	-1375	20276	19962	19736	19422	19196	19850	19310	65	5850	500	14140	10	1	13051842	2563	-187.05	2.58	12	0.15	-105.00	7607.00	35500	20240112	-44.68	14870	20240805	32.08	35500	-44.68	20240112	14870	32.08	20240805	35500	-44.68	20240112	14870	32.08	20240805	1.18	N	108490	500	65 억	66732	N	N	8917	N	N
125	20240902	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19620	-30	5	-0.15	345721480	17696	40.45	19620	19750	19400	25500	13760	19650	19536.70	0.51	-1804	20276	19962	19736	19422	19196	19850	19310	65	5850	500	14140	10	1	13051842	2561	-186.86	2.58	12	0.14	-105.00	7607.00	35500	20240112	-44.73	14870	20240805	31.94	35500	-44.73	20240112	14870	31.94	20240805	35500	-44.73	20240112	14870	31.94	20240805	1.18	N	108490	500	65 억	66732	N	N	8917	N	N
126	20240902	120638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	-170	5	-0.87	291030160	14903	34.06	19620	19750	19400	25500	13760	19650	19528.29	0.51	-1004	20276	19962	19736	19422	19196	19850	19310	65	5850	500	14140	10	1	13051842	2542	-185.52	2.56	12	0.11	-105.00	7607.00	35500	20240112	-45.13	14870	20240805	31.00	35500	-45.13	20240112	14870	31.00	20240805	35500	-45.13	20240112	14870	31.00	20240805	1.18	N	108490	500	65 억	66732	N	N	8917	N	N
127	20240902	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19490	-160	5	-0.81	258716600	13244	30.27	19620	19750	19400	25500	13760	19650	19534.63	0.51	-1375	20276	19962	19736	19422	19196	19850	19310	65	5850	500	14140	10	1	13051842	2544	-185.62	2.56	12	0.10	-105.00	7607.00	35500	20240112	-45.10	14870	20240805	31.07	35500	-45.10	20240112	14870	31.07	20240805	35500	-45.10	20240112	14870	31.07	20240805	1.18	N	108490	500	65 억	66732	N	N	8917	N	N
128	20240902	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19500	-150	5	-0.76	162298610	8293	18.95	19620	19750	19480	25500	13760	19650	19570.55	0.51	-2168	20276	19962	19736	19422	19196	19850	19310	65	5850	500	14140	10	1	13051842	2545	-185.71	2.56	12	0.06	-105.00	7607.00	35500	20240112	-45.07	14870	20240805	31.14	35500	-45.07	20240112	14870	31.14	20240805	35500	-45.07	20240112	14870	31.14	20240805	1.18	N	108490	500	65 억	66732	N	N	8917	N	N
129	20240902	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	-130	5	-0.66	24986560	1276	2.92	19620	19650	19520	25500	13760	19650	19581.94	0.51	274	20276	19962	19736	19422	19196	19850	19310	65	5850	500	14140	10	1	13051842	2548	-185.90	2.57	12	0.01	-105.00	7607.00	35500	20240112	-45.01	14870	20240805	31.27	35500	-45.01	20240112	14870	31.27	20240805	35500	-45.01	20240112	14870	31.27	20240805	1.18	N	108490	500	65 억	66732	N	N	8917	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History