KissMeData/217820/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3265	-75	5	-2.25	152730470	46774	77.10	3340	3355	3225	4340	2340	3340	3265.29	0.76	-11815	3450	3395	3345	3290	3240	3422	3317	237	1000	500	2070	5	1	47454559	1549	-39.34	0.90	12	0.10	-83.00	3633.00	7800	20231023	-58.14	2840	20240909	14.96	7300	-55.27	20240215	2840	14.96	20240909	7800	-58.14	20231023	2840	14.96	20240909	0.29	N	217820	500	237 억	360437	N	N	N	N
3	20240930	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	-90	5	-2.69	143832210	44044	72.60	3340	3355	3225	4340	2340	3340	3265.65	0.76	-11495	3450	3395	3345	3290	3240	3422	3317	237	1000	500	2070	5	1	47454559	1542	-39.16	0.89	12	0.09	-83.00	3633.00	7800	20231023	-58.33	2840	20240909	14.44	7300	-55.48	20240215	2840	14.44	20240909	7800	-58.33	20231023	2840	14.44	20240909	0.29	N	217820	500	237 억	360437	N	N	N	N
4	20240930	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	-100	5	-2.99	121979250	37295	61.47	3340	3355	3230	4340	2340	3340	3270.66	0.76	-6976	3450	3395	3345	3290	3240	3422	3317	237	1000	500	2070	5	1	47454559	1538	-39.04	0.89	12	0.08	-83.00	3633.00	7800	20231023	-58.46	2840	20240909	14.08	7300	-55.62	20240215	2840	14.08	20240909	7800	-58.46	20231023	2840	14.08	20240909	0.29	N	217820	500	237 억	360437	N	N	N	N
5	20240930	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3285	-55	5	-1.65	106810720	32629	53.78	3340	3355	3230	4340	2340	3340	3273.49	0.76	-4322	3450	3395	3345	3290	3240	3422	3317	237	1000	500	2070	5	1	47454559	1559	-39.58	0.90	12	0.07	-83.00	3633.00	7800	20231023	-57.88	2840	20240909	15.67	7300	-55.00	20240215	2840	15.67	20240909	7800	-57.88	20231023	2840	15.67	20240909	0.29	N	217820	500	237 억	360437	N	N	N	N
6	20240930	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3235	-105	5	-3.14	95187015	29059	47.90	3340	3355	3230	4340	2340	3340	3275.65	0.76	-3658	3450	3395	3345	3290	3240	3422	3317	237	1000	500	2070	5	1	47454559	1535	-38.98	0.89	12	0.06	-83.00	3633.00	7800	20231023	-58.53	2840	20240909	13.91	7300	-55.68	20240215	2840	13.91	20240909	7800	-58.53	20231023	2840	13.91	20240909	0.29	N	217820	500	237 억	360437	N	N	N	N
7	20240930	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	-100	5	-2.99	83905280	25571	42.15	3340	3355	3230	4340	2340	3340	3281.27	0.76	-3412	3450	3395	3345	3290	3240	3422	3317	237	1000	500	2070	5	1	47454559	1538	-39.04	0.89	12	0.05	-83.00	3633.00	7800	20231023	-58.46	2840	20240909	14.08	7300	-55.62	20240215	2840	14.08	20240909	7800	-58.46	20231023	2840	14.08	20240909	0.29	N	217820	500	237 억	360437	N	N	N	N
8	20240930	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3265	-75	5	-2.25	54605140	16546	27.27	3340	3355	3255	4340	2340	3340	3300.20	0.76	-4127	3450	3395	3345	3290	3240	3422	3317	237	1000	500	2070	5	1	47454559	1549	-39.34	0.90	12	0.03	-83.00	3633.00	7800	20231023	-58.14	2840	20240909	14.96	7300	-55.27	20240215	2840	14.96	20240909	7800	-58.14	20231023	2840	14.96	20240909	0.29	N	217820	500	237 억	360437	N	N	N	N
9	20240930	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3320	-20	5	-0.60	5235290	1570	2.59	3340	3355	3315	4340	2340	3340	3334.58	0.76	-919	3450	3395	3345	3290	3240	3422	3317	237	1000	500	2070	5	1	47454559	1575	-40.00	0.91	12	0.00	-83.00	3633.00	7800	20231023	-57.44	2840	20240909	16.90	7300	-54.52	20240215	2840	16.90	20240909	7800	-57.44	20231023	2840	16.90	20240909	0.29	N	217820	500	237 억	360437	N	N	N	N
10	20240927	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3340	20	2	0.60	201178515	60423	72.60	3320	3400	3295	4315	2325	3320	3329.50	0.73	14297	3396	3357	3311	3272	3226	3377	3292	237	995	500	2050	5	1	47454559	1585	-40.24	0.92	12	0.13	-83.00	3633.00	7921	20230918	-57.83	2840	20240909	17.61	7300	-54.25	20240215	2840	17.61	20240909	7800	-57.18	20231023	2840	17.61	20240909	0.29	N	217820	500	237 억	344914	N	N	N	N
11	20240927	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3340	20	2	0.60	155845565	46897	56.35	3320	3360	3295	4315	2325	3320	3323.15	0.73	9747	3396	3357	3311	3272	3226	3377	3292	237	995	500	2050	5	1	47454559	1585	-40.24	0.92	12	0.10	-83.00	3633.00	7921	20230918	-57.83	2840	20240909	17.61	7300	-54.25	20240215	2840	17.61	20240909	7800	-57.18	20231023	2840	17.61	20240909	0.29	N	217820	500	237 억	344914	N	N	N	N
12	20240927	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3330	10	2	0.30	146305760	44035	52.91	3320	3360	3295	4315	2325	3320	3322.49	0.73	8941	3396	3357	3311	3272	3226	3377	3292	237	995	500	2050	5	1	47454559	1580	-40.12	0.92	12	0.09	-83.00	3633.00	7921	20230918	-57.96	2840	20240909	17.25	7300	-54.38	20240215	2840	17.25	20240909	7800	-57.31	20231023	2840	17.25	20240909	0.29	N	217820	500	237 억	344914	N	N	N	N
13	20240927	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	30	2	0.90	129515135	38986	46.84	3320	3360	3295	4315	2325	3320	3322.09	0.73	7714	3396	3357	3311	3272	3226	3377	3292	237	995	500	2050	5	1	47454559	1590	-40.36	0.92	12	0.08	-83.00	3633.00	7921	20230918	-57.71	2840	20240909	17.96	7300	-54.11	20240215	2840	17.96	20240909	7800	-57.05	20231023	2840	17.96	20240909	0.29	N	217820	500	237 억	344914	N	N	N	N
14	20240927	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3320	0	3	0.00	98927535	29830	35.84	3320	3345	3295	4315	2325	3320	3316.38	0.73	3316	3396	3357	3311	3272	3226	3377	3292	237	995	500	2050	5	1	47454559	1575	-40.00	0.91	12	0.06	-83.00	3633.00	7921	20230918	-58.09	2840	20240909	16.90	7300	-54.52	20240215	2840	16.90	20240909	7800	-57.44	20231023	2840	16.90	20240909	0.29	N	217820	500	237 억	344914	N	N	N	N
15	20240927	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	-5	5	-0.15	91720240	27658	33.23	3320	3345	3295	4315	2325	3320	3316.23	0.73	3220	3396	3357	3311	3272	3226	3377	3292	237	995	500	2050	5	1	47454559	1573	-39.94	0.91	12	0.06	-83.00	3633.00	7921	20230918	-58.15	2840	20240909	16.73	7300	-54.59	20240215	2840	16.73	20240909	7800	-57.50	20231023	2840	16.73	20240909	0.29	N	217820	500	237 억	344914	N	N	N	N
16	20240927	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3340	20	2	0.60	71545570	21564	25.91	3320	3345	3295	4315	2325	3320	3317.82	0.73	3761	3396	3357	3311	3272	3226	3377	3292	237	995	500	2050	5	1	47454559	1585	-40.24	0.92	12	0.05	-83.00	3633.00	7921	20230918	-57.83	2840	20240909	17.61	7300	-54.25	20240215	2840	17.61	20240909	7800	-57.18	20231023	2840	17.61	20240909	0.29	N	217820	500	237 억	344914	N	N	N	N
17	20240927	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3300	-20	5	-0.60	11332035	3424	4.11	3320	3340	3295	4315	2325	3320	3309.57	0.73	-444	3396	3357	3311	3272	3226	3377	3292	237	995	500	2050	5	1	47454559	1566	-39.76	0.91	12	0.01	-83.00	3633.00	7921	20230918	-58.34	2840	20240909	16.20	7300	-54.79	20240215	2840	16.20	20240909	7800	-57.69	20231023	2840	16.20	20240909	0.29	N	217820	500	237 억	344914	N	N	N	N
18	20240926	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3320	30	2	0.91	275109415	83027	31.80	3265	3350	3265	4275	2305	3290	3313.49	0.71	10092	3663	3476	3353	3166	3043	3570	3260	237	985	500	2030	5	1	47454559	1575	-40.00	0.91	12	0.17	-83.00	3633.00	7951	20230915	-58.24	2840	20240909	16.90	7300	-54.52	20240215	2840	16.90	20240909	7800	-57.44	20231023	2840	16.90	20240909	0.30	N	217820	500	237 억	334918	N	N	N	N
19	20240926	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	25	2	0.76	264275285	79761	30.55	3265	3350	3265	4275	2305	3290	3313.34	0.71	9761	3663	3476	3353	3166	3043	3570	3260	237	985	500	2030	5	1	47454559	1573	-39.94	0.91	12	0.17	-83.00	3633.00	7951	20230915	-58.31	2840	20240909	16.73	7300	-54.59	20240215	2840	16.73	20240909	7800	-57.50	20231023	2840	16.73	20240909	0.30	N	217820	500	237 억	334918	N	N	N	N
20	20240926	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3335	45	2	1.37	223776725	67558	25.87	3265	3350	3265	4275	2305	3290	3312.36	0.71	7798	3663	3476	3353	3166	3043	3570	3260	237	985	500	2030	5	1	47454559	1583	-40.18	0.92	12	0.14	-83.00	3633.00	7951	20230915	-58.06	2840	20240909	17.43	7300	-54.32	20240215	2840	17.43	20240909	7800	-57.24	20231023	2840	17.43	20240909	0.30	N	217820	500	237 억	334918	N	N	N	N
21	20240926	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3320	30	2	0.91	154292470	46663	17.87	3265	3345	3265	4275	2305	3290	3306.53	0.71	-3311	3663	3476	3353	3166	3043	3570	3260	237	985	500	2030	5	1	47454559	1575	-40.00	0.91	12	0.10	-83.00	3633.00	7951	20230915	-58.24	2840	20240909	16.90	7300	-54.52	20240215	2840	16.90	20240909	7800	-57.44	20231023	2840	16.90	20240909	0.30	N	217820	500	237 억	334918	N	N	N	N
22	20240926	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3340	50	2	1.52	135028945	40876	15.65	3265	3345	3265	4275	2305	3290	3303.38	0.71	-2357	3663	3476	3353	3166	3043	3570	3260	237	985	500	2030	5	1	47454559	1585	-40.24	0.92	12	0.09	-83.00	3633.00	7951	20230915	-57.99	2840	20240909	17.61	7300	-54.25	20240215	2840	17.61	20240909	7800	-57.18	20231023	2840	17.61	20240909	0.30	N	217820	500	237 억	334918	N	N	N	N
23	20240926	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3300	10	2	0.30	100304375	30400	11.64	3265	3325	3265	4275	2305	3290	3299.49	0.71	-5351	3663	3476	3353	3166	3043	3570	3260	237	985	500	2030	5	1	47454559	1566	-39.76	0.91	12	0.06	-83.00	3633.00	7951	20230915	-58.50	2840	20240909	16.20	7300	-54.79	20240215	2840	16.20	20240909	7800	-57.69	20231023	2840	16.20	20240909	0.30	N	217820	500	237 억	334918	N	N	N	N
24	20240926	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3290	0	3	0.00	76808250	23279	8.92	3265	3325	3265	4275	2305	3290	3299.47	0.71	-6712	3663	3476	3353	3166	3043	3570	3260	237	985	500	2030	5	1	47454559	1561	-39.64	0.91	12	0.05	-83.00	3633.00	7951	20230915	-58.62	2840	20240909	15.85	7300	-54.93	20240215	2840	15.85	20240909	7800	-57.82	20231023	2840	15.85	20240909	0.30	N	217820	500	237 억	334918	N	N	N	N
25	20240926	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	25	2	0.76	10765660	3278	1.26	3265	3320	3265	4275	2305	3290	3284.22	0.71	1057	3663	3476	3353	3166	3043	3570	3260	237	985	500	2030	5	1	47454559	1573	-39.94	0.91	12	0.01	-83.00	3633.00	7951	20230915	-58.31	2840	20240909	16.73	7300	-54.59	20240215	2840	16.73	20240909	7800	-57.50	20231023	2840	16.73	20240909	0.30	N	217820	500	237 억	334918	N	N	N	N
26	20240925	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3290	60	2	1.86	882006330	261004	234.94	3230	3540	3230	4195	2265	3230	3379.30	0.69	8155	3330	3280	3180	3130	3030	3305	3155	237	965	500	2000	5	1	47454559	1561	-39.64	0.91	12	0.55	-83.00	3633.00	7960	20230914	-58.67	2840	20240909	15.85	7300	-54.93	20240215	2840	15.85	20240909	7800	-57.82	20231023	2840	15.85	20240909	0.31	N	217820	500	237 억	326280	N	N	N	N
27	20240925	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3320	90	2	2.79	861163150	254685	229.25	3230	3540	3230	4195	2265	3230	3381.29	0.69	10075	3330	3280	3180	3130	3030	3305	3155	237	965	500	2000	5	1	47454559	1575	-40.00	0.91	12	0.54	-83.00	3633.00	7960	20230914	-58.29	2840	20240909	16.90	7300	-54.52	20240215	2840	16.90	20240909	7800	-57.44	20231023	2840	16.90	20240909	0.31	N	217820	500	237 억	326280	N	N	N	N
28	20240925	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3335	105	2	3.25	784494400	231574	208.45	3230	3540	3230	4195	2265	3230	3387.66	0.69	11626	3330	3280	3180	3130	3030	3305	3155	237	965	500	2000	5	1	47454559	1583	-40.18	0.92	12	0.49	-83.00	3633.00	7960	20230914	-58.10	2840	20240909	17.43	7300	-54.32	20240215	2840	17.43	20240909	7800	-57.24	20231023	2840	17.43	20240909	0.31	N	217820	500	237 억	326280	N	N	N	N
29	20240925	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3325	95	2	2.94	759604720	224070	201.69	3230	3540	3230	4195	2265	3230	3390.03	0.69	9801	3330	3280	3180	3130	3030	3305	3155	237	965	500	2000	5	1	47454559	1578	-40.06	0.92	12	0.47	-83.00	3633.00	7960	20230914	-58.23	2840	20240909	17.08	7300	-54.45	20240215	2840	17.08	20240909	7800	-57.37	20231023	2840	17.08	20240909	0.31	N	217820	500	237 억	326280	N	N	N	N
30	20240925	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	120	2	3.72	701453505	206600	185.97	3230	3540	3230	4195	2265	3230	3395.23	0.69	1549	3330	3280	3180	3130	3030	3305	3155	237	965	500	2000	5	1	47454559	1590	-40.36	0.92	12	0.44	-83.00	3633.00	7960	20230914	-57.91	2840	20240909	17.96	7300	-54.11	20240215	2840	17.96	20240909	7800	-57.05	20231023	2840	17.96	20240909	0.31	N	217820	500	237 억	326280	N	N	N	N
31	20240925	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3370	140	2	4.33	612895235	180271	162.27	3230	3540	3230	4195	2265	3230	3399.85	0.69	-210	3330	3280	3180	3130	3030	3305	3155	237	965	500	2000	5	1	47454559	1599	-40.60	0.93	12	0.38	-83.00	3633.00	7960	20230914	-57.66	2840	20240909	18.66	7300	-53.84	20240215	2840	18.66	20240909	7800	-56.79	20231023	2840	18.66	20240909	0.31	N	217820	500	237 억	326280	N	N	N	N
32	20240925	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3265	35	2	1.08	56793595	17416	15.68	3230	3295	3230	4195	2265	3230	3261.00	0.69	-2336	3330	3280	3180	3130	3030	3305	3155	237	965	500	2000	5	1	47454559	1549	-39.34	0.90	12	0.04	-83.00	3633.00	7960	20230914	-58.98	2840	20240909	14.96	7300	-55.27	20240215	2840	14.96	20240909	7800	-58.14	20231023	2840	14.96	20240909	0.31	N	217820	500	237 억	326280	N	N	N	N
33	20240925	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3265	35	2	1.08	17344390	5329	4.80	3230	3295	3230	4195	2265	3230	3254.72	0.69	-2338	3330	3280	3180	3130	3030	3305	3155	237	965	500	2000	5	1	47454559	1549	-39.34	0.90	12	0.01	-83.00	3633.00	7960	20230914	-58.98	2840	20240909	14.96	7300	-55.27	20240215	2840	14.96	20240909	7800	-58.14	20231023	2840	14.96	20240909	0.31	N	217820	500	237 억	326280	N	N	N	N
34	20240924	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	145	2	4.70	344058340	108103	360.92	3080	3230	3080	4010	2160	3085	3182.69	0.64	22707	3221	3152	3076	3007	2931	3187	3042	237	925	500	1910	5	1	47454559	1533	-38.92	0.89	12	0.23	-83.00	3633.00	7960	20230914	-59.42	2840	20240909	13.73	7300	-55.75	20240215	2840	13.73	20240909	7800	-58.59	20231023	2840	13.73	20240909	0.30	N	217820	500	237 억	304064	N	N	N	N
35	20240924	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3225	140	2	4.54	322591855	101439	338.67	3080	3230	3080	4010	2160	3085	3180.16	0.64	19944	3221	3152	3076	3007	2931	3187	3042	237	925	500	1910	5	1	47454559	1530	-38.86	0.89	12	0.21	-83.00	3633.00	7960	20230914	-59.48	2840	20240909	13.56	7300	-55.82	20240215	2840	13.56	20240909	7800	-58.65	20231023	2840	13.56	20240909	0.30	N	217820	500	237 억	304064	N	N	N	N
36	20240924	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3200	115	2	3.73	273364900	86100	287.46	3080	3215	3080	4010	2160	3085	3174.97	0.64	18030	3221	3152	3076	3007	2931	3187	3042	237	925	500	1910	5	1	47454559	1519	-38.55	0.88	12	0.18	-83.00	3633.00	7960	20230914	-59.80	2840	20240909	12.68	7300	-56.16	20240215	2840	12.68	20240909	7800	-58.97	20231023	2840	12.68	20240909	0.30	N	217820	500	237 억	304064	N	N	N	N
37	20240924	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	70	2	2.27	191534765	60495	201.97	3080	3200	3080	4010	2160	3085	3166.13	0.64	394	3221	3152	3076	3007	2931	3187	3042	237	925	500	1910	5	1	47454559	1497	-38.01	0.87	12	0.13	-83.00	3633.00	7960	20230914	-60.36	2840	20240909	11.09	7300	-56.78	20240215	2840	11.09	20240909	7800	-59.55	20231023	2840	11.09	20240909	0.30	N	217820	500	237 억	304064	N	N	N	N
38	20240924	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3180	95	2	3.08	178314345	56323	188.04	3080	3200	3080	4010	2160	3085	3165.92	0.64	2409	3221	3152	3076	3007	2931	3187	3042	237	925	500	1910	5	1	47454559	1509	-38.31	0.88	12	0.12	-83.00	3633.00	7960	20230914	-60.05	2840	20240909	11.97	7300	-56.44	20240215	2840	11.97	20240909	7800	-59.23	20231023	2840	11.97	20240909	0.30	N	217820	500	237 억	304064	N	N	N	N
39	20240924	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	60	2	1.94	159697850	50444	168.42	3080	3200	3080	4010	2160	3085	3165.84	0.64	4904	3221	3152	3076	3007	2931	3187	3042	237	925	500	1910	5	1	47454559	1492	-37.89	0.87	12	0.11	-83.00	3633.00	7960	20230914	-60.49	2840	20240909	10.74	7300	-56.92	20240215	2840	10.74	20240909	7800	-59.68	20231023	2840	10.74	20240909	0.30	N	217820	500	237 억	304064	N	N	N	N
40	20240924	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3185	100	2	3.24	115028800	36339	121.32	3080	3200	3080	4010	2160	3085	3165.44	0.64	5061	3221	3152	3076	3007	2931	3187	3042	237	925	500	1910	5	1	47454559	1511	-38.37	0.88	12	0.08	-83.00	3633.00	7960	20230914	-59.99	2840	20240909	12.15	7300	-56.37	20240215	2840	12.15	20240909	7800	-59.17	20231023	2840	12.15	20240909	0.30	N	217820	500	237 억	304064	N	N	N	N
41	20240924	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3125	40	2	1.30	4361735	1400	4.67	3080	3130	3080	4010	2160	3085	3115.53	0.64	-695	3221	3152	3076	3007	2931	3187	3042	237	925	500	1910	5	1	47454559	1483	-37.65	0.86	12	0.00	-83.00	3633.00	7960	20230914	-60.74	2840	20240909	10.04	7300	-57.19	20240215	2840	10.04	20240909	7800	-59.94	20231023	2840	10.04	20240909	0.30	N	217820	500	237 억	304064	N	N	N	N
42	20240923	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	20	2	0.65	92865590	29921	64.73	3065	3145	3000	3980	2150	3065	3103.69	0.64	2282	3121	3092	3076	3047	3031	3087	3042	237	915	500	1900	5	1	47454559	1464	-37.17	0.85	12	0.06	-83.00	3633.00	7960	20230914	-61.24	2840	20240909	8.63	7300	-57.74	20240215	2840	8.63	20240909	7800	-60.45	20231023	2840	8.63	20240909	0.30	N	217820	500	237 억	301693	N	N	N	N
43	20240923	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	25	2	0.82	78815575	25348	54.83	3065	3145	3000	3980	2150	3065	3109.34	0.64	597	3121	3092	3076	3047	3031	3087	3042	237	915	500	1900	5	1	47454559	1466	-37.23	0.85	12	0.05	-83.00	3633.00	7960	20230914	-61.18	2840	20240909	8.80	7300	-57.67	20240215	2840	8.80	20240909	7800	-60.38	20231023	2840	8.80	20240909	0.30	N	217820	500	237 억	301693	N	N	N	N
44	20240923	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	45	2	1.47	65279620	20974	45.37	3065	3145	3000	3980	2150	3065	3112.41	0.64	1608	3121	3092	3076	3047	3031	3087	3042	237	915	500	1900	5	1	47454559	1476	-37.47	0.86	12	0.04	-83.00	3633.00	7960	20230914	-60.93	2840	20240909	9.51	7300	-57.40	20240215	2840	9.51	20240909	7800	-60.13	20231023	2840	9.51	20240909	0.30	N	217820	500	237 억	301693	N	N	N	N
45	20240923	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	50	2	1.63	63450705	20386	44.10	3065	3145	3000	3980	2150	3065	3112.46	0.64	1661	3121	3092	3076	3047	3031	3087	3042	237	915	500	1900	5	1	47454559	1478	-37.53	0.86	12	0.04	-83.00	3633.00	7960	20230914	-60.87	2840	20240909	9.68	7300	-57.33	20240215	2840	9.68	20240909	7800	-60.06	20231023	2840	9.68	20240909	0.30	N	217820	500	237 억	301693	N	N	N	N
46	20240923	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	55	2	1.79	56389785	18117	39.19	3065	3145	3000	3980	2150	3065	3112.53	0.64	1005	3121	3092	3076	3047	3031	3087	3042	237	915	500	1900	5	1	47454559	1481	-37.59	0.86	12	0.04	-83.00	3633.00	7960	20230914	-60.80	2840	20240909	9.86	7300	-57.26	20240215	2840	9.86	20240909	7800	-60.00	20231023	2840	9.86	20240909	0.30	N	217820	500	237 억	301693	N	N	N	N
47	20240923	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	55	2	1.79	45886765	14749	31.91	3065	3145	3000	3980	2150	3065	3111.18	0.64	621	3121	3092	3076	3047	3031	3087	3042	237	915	500	1900	5	1	47454559	1481	-37.59	0.86	12	0.03	-83.00	3633.00	7960	20230914	-60.80	2840	20240909	9.86	7300	-57.26	20240215	2840	9.86	20240909	7800	-60.00	20231023	2840	9.86	20240909	0.30	N	217820	500	237 억	301693	N	N	N	N
48	20240923	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	65	2	2.12	34473695	11097	24.01	3065	3145	3000	3980	2150	3065	3106.58	0.64	-270	3121	3092	3076	3047	3031	3087	3042	237	915	500	1900	5	1	47454559	1485	-37.71	0.86	12	0.02	-83.00	3633.00	7960	20230914	-60.68	2840	20240909	10.21	7300	-57.12	20240215	2840	10.21	20240909	7800	-59.87	20231023	2840	10.21	20240909	0.30	N	217820	500	237 억	301693	N	N	N	N
49	20240923	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	20	2	0.65	6923725	2253	4.87	3065	3090	3000	3980	2150	3065	3073.11	0.64	-1520	3121	3092	3076	3047	3031	3087	3042	237	915	500	1900	5	1	47454559	1464	-37.17	0.85	12	0.00	-83.00	3633.00	7960	20230914	-61.24	2840	20240909	8.63	7300	-57.74	20240215	2840	8.63	20240909	7800	-60.45	20231023	2840	8.63	20240909	0.30	N	217820	500	237 억	301693	N	N	N	N
50	20240913	160909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-30	5	-0.99	81729610	26979	34.08	3050	3080	3005	3955	2135	3045	3029.49	0.65	491	3201	3122	3006	2927	2811	3162	2967	237	910	500	1880	5	1	47454559	1431	-36.33	0.83	12	0.06	-83.00	3633.00	8009	20230907	-62.35	2840	20240909	6.16	7300	-58.70	20240215	2840	6.16	20240909	8140	-62.96	20230914	2840	6.16	20240909	0.30	N	217820	500	237 억	309405	N	N	N	N
51	20240913	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-10	5	-0.33	79550975	26257	33.17	3050	3080	3005	3955	2135	3045	3029.71	0.65	593	3201	3122	3006	2927	2811	3162	2967	237	910	500	1880	5	1	47454559	1440	-36.57	0.84	12	0.06	-83.00	3633.00	8009	20230907	-62.11	2840	20240909	6.87	7300	-58.42	20240215	2840	6.87	20240909	8140	-62.71	20230914	2840	6.87	20240909	0.30	N	217820	500	237 억	309405	N	N	N	N
52	20240913	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	-15	5	-0.49	60429865	19919	25.16	3050	3080	3005	3955	2135	3045	3033.78	0.65	-1505	3201	3122	3006	2927	2811	3162	2967	237	910	500	1880	5	1	47454559	1438	-36.51	0.83	12	0.04	-83.00	3633.00	8009	20230907	-62.17	2840	20240909	6.69	7300	-58.49	20240215	2840	6.69	20240909	8140	-62.78	20230914	2840	6.69	20240909	0.30	N	217820	500	237 억	309405	N	N	N	N
53	20240913	130913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-20	5	-0.66	56543455	18635	23.54	3050	3080	3005	3955	2135	3045	3034.26	0.65	-1783	3201	3122	3006	2927	2811	3162	2967	237	910	500	1880	5	1	47454559	1436	-36.45	0.83	12	0.04	-83.00	3633.00	8009	20230907	-62.23	2840	20240909	6.51	7300	-58.56	20240215	2840	6.51	20240909	8140	-62.84	20230914	2840	6.51	20240909	0.30	N	217820	500	237 억	309405	N	N	N	N
54	20240913	120914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-10	5	-0.33	38766150	12754	16.11	3050	3080	3005	3955	2135	3045	3039.53	0.65	-2021	3201	3122	3006	2927	2811	3162	2967	237	910	500	1880	5	1	47454559	1440	-36.57	0.84	12	0.03	-83.00	3633.00	8009	20230907	-62.11	2840	20240909	6.87	7300	-58.42	20240215	2840	6.87	20240909	8140	-62.71	20230914	2840	6.87	20240909	0.30	N	217820	500	237 억	309405	N	N	N	N
55	20240913	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	-15	5	-0.49	31572280	10368	13.10	3050	3080	3010	3955	2135	3045	3045.17	0.65	-2252	3201	3122	3006	2927	2811	3162	2967	237	910	500	1880	5	1	47454559	1438	-36.51	0.83	12	0.02	-83.00	3633.00	8009	20230907	-62.17	2840	20240909	6.69	7300	-58.49	20240215	2840	6.69	20240909	8140	-62.78	20230914	2840	6.69	20240909	0.30	N	217820	500	237 억	309405	N	N	N	N
56	20240913	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	5	2	0.16	21363015	6993	8.83	3050	3080	3020	3955	2135	3045	3054.91	0.65	-2186	3201	3122	3006	2927	2811	3162	2967	237	910	500	1880	5	1	47454559	1447	-36.75	0.84	12	0.01	-83.00	3633.00	8009	20230907	-61.92	2840	20240909	7.39	7300	-58.22	20240215	2840	7.39	20240909	8140	-62.53	20230914	2840	7.39	20240909	0.30	N	217820	500	237 억	309405	N	N	N	N
57	20240913	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	35	2	1.15	1024700	333	0.42	3050	3080	3050	3955	2135	3045	3077.18	0.65	-31	3201	3122	3006	2927	2811	3162	2967	237	910	500	1880	5	1	47454559	1462	-37.11	0.85	12	0.00	-83.00	3633.00	8009	20230907	-61.54	2840	20240909	8.45	7300	-57.81	20240215	2840	8.45	20240909	8140	-62.16	20230914	2840	8.45	20240909	0.30	N	217820	500	237 억	309405	N	N	N	N
58	20240912	160858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	130	2	4.46	238540315	78742	198.44	2890	3085	2890	3785	2045	2915	3029.38	0.59	32018	3018	2966	2918	2866	2818	2992	2892	237	870	500	1800	5	1	47454559	1445	-36.69	0.84	12	0.17	-83.00	3633.00	8185	20230906	-62.80	2840	20240909	7.22	7300	-58.29	20240215	2840	7.22	20240909	8140	-62.59	20230914	2840	7.22	20240909	0.30	N	217820	500	237 억	277997	N	N	N	N
59	20240912	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	145	2	4.97	223161355	73708	185.75	2890	3085	2890	3785	2045	2915	3027.64	0.59	29369	3018	2966	2918	2866	2818	2992	2892	237	870	500	1800	5	1	47454559	1452	-36.87	0.84	12	0.16	-83.00	3633.00	8185	20230906	-62.61	2840	20240909	7.75	7300	-58.08	20240215	2840	7.75	20240909	8140	-62.41	20230914	2840	7.75	20240909	0.30	N	217820	500	237 억	277997	N	N	N	N
60	20240912	140917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	150	2	5.15	187463775	62063	156.40	2890	3085	2890	3785	2045	2915	3020.54	0.59	21940	3018	2966	2918	2866	2818	2992	2892	237	870	500	1800	5	1	47454559	1454	-36.93	0.84	12	0.13	-83.00	3633.00	8185	20230906	-62.55	2840	20240909	7.92	7300	-58.01	20240215	2840	7.92	20240909	8140	-62.35	20230914	2840	7.92	20240909	0.30	N	217820	500	237 억	277997	N	N	N	N
61	20240912	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	105	2	3.60	126729645	42173	106.28	2890	3040	2890	3785	2045	2915	3004.99	0.59	16582	3018	2966	2918	2866	2818	2992	2892	237	870	500	1800	5	1	47454559	1433	-36.39	0.83	12	0.09	-83.00	3633.00	8185	20230906	-63.10	2840	20240909	6.34	7300	-58.63	20240215	2840	6.34	20240909	8140	-62.90	20230914	2840	6.34	20240909	0.30	N	217820	500	237 억	277997	N	N	N	N
62	20240912	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3005	90	2	3.09	88435705	29484	74.30	2890	3030	2890	3785	2045	2915	2999.45	0.59	8904	3018	2966	2918	2866	2818	2992	2892	237	870	500	1800	5	1	47454559	1426	-36.20	0.83	12	0.06	-83.00	3633.00	8185	20230906	-63.29	2840	20240909	5.81	7300	-58.84	20240215	2840	5.81	20240909	8140	-63.08	20230914	2840	5.81	20240909	0.30	N	217820	500	237 억	277997	N	N	N	N
63	20240912	110907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	75	2	2.57	76104000	25373	63.94	2890	3030	2890	3785	2045	2915	2999.41	0.59	7478	3018	2966	2918	2866	2818	2992	2892	237	870	500	1800	5	1	47454559	1419	-36.02	0.82	12	0.05	-83.00	3633.00	8185	20230906	-63.47	2840	20240909	5.28	7300	-59.04	20240215	2840	5.28	20240909	8140	-63.27	20230914	2840	5.28	20240909	0.30	N	217820	500	237 억	277997	N	N	N	N
64	20240912	100910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	80	2	2.74	72098190	24037	60.58	2890	3030	2890	3785	2045	2915	2999.47	0.59	6636	3018	2966	2918	2866	2818	2992	2892	237	870	500	1800	5	1	47454559	1421	-36.08	0.82	12	0.05	-83.00	3633.00	8185	20230906	-63.41	2840	20240909	5.46	7300	-58.97	20240215	2840	5.46	20240909	8140	-63.21	20230914	2840	5.46	20240909	0.30	N	217820	500	237 억	277997	N	N	N	N
65	20240912	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	70	2	2.40	14157995	4802	12.10	2890	2985	2890	3785	2045	2915	2948.35	0.59	1131	3018	2966	2918	2866	2818	2992	2892	237	870	500	1800	5	1	47454559	1417	-35.96	0.82	12	0.01	-83.00	3633.00	8185	20230906	-63.53	2840	20240909	5.11	7300	-59.11	20240215	2840	5.11	20240909	8140	-63.33	20230914	2840	5.11	20240909	0.30	N	217820	500	237 억	277997	N	N	N	N
66	20240911	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	25	2	0.87	115909530	39610	65.34	2875	2970	2870	3755	2025	2890	2926.27	0.56	10421	3070	2980	2920	2830	2770	2950	2800	237	865	500	1790	5	1	47454559	1383	-35.12	0.80	12	0.08	-83.00	3633.00	8401	20230905	-65.30	2840	20240909	2.64	7300	-60.07	20240215	2840	2.64	20240909	8140	-64.19	20230914	2840	2.64	20240909	0.31	N	217820	500	237 억	267637	N	N	N	N
67	20240911	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	20	2	0.69	113409160	38753	63.92	2875	2970	2870	3755	2025	2890	2926.46	0.56	10300	3070	2980	2920	2830	2770	2950	2800	237	865	500	1790	5	1	47454559	1381	-35.06	0.80	12	0.08	-83.00	3633.00	8401	20230905	-65.36	2840	20240909	2.46	7300	-60.14	20240215	2840	2.46	20240909	8140	-64.25	20230914	2840	2.46	20240909	0.31	N	217820	500	237 억	267637	N	N	N	N
68	20240911	140859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	45	2	1.56	99705365	34041	56.15	2875	2970	2870	3755	2025	2890	2928.98	0.56	10206	3070	2980	2920	2830	2770	2950	2800	237	865	500	1790	5	1	47454559	1393	-35.36	0.81	12	0.07	-83.00	3633.00	8401	20230905	-65.06	2840	20240909	3.35	7300	-59.79	20240215	2840	3.35	20240909	8140	-63.94	20230914	2840	3.35	20240909	0.31	N	217820	500	237 억	267637	N	N	N	N
69	20240911	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	55	2	1.90	89188505	30481	50.28	2875	2970	2870	3755	2025	2890	2926.04	0.56	11129	3070	2980	2920	2830	2770	2950	2800	237	865	500	1790	5	1	47454559	1398	-35.48	0.81	12	0.06	-83.00	3633.00	8401	20230905	-64.94	2840	20240909	3.70	7300	-59.66	20240215	2840	3.70	20240909	8140	-63.82	20230914	2840	3.70	20240909	0.31	N	217820	500	237 억	267637	N	N	N	N
70	20240911	120859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	65	2	2.25	83383095	28501	47.01	2875	2970	2870	3755	2025	2890	2925.62	0.56	10387	3070	2980	2920	2830	2770	2950	2800	237	865	500	1790	5	1	47454559	1402	-35.60	0.81	12	0.06	-83.00	3633.00	8401	20230905	-64.83	2840	20240909	4.05	7300	-59.52	20240215	2840	4.05	20240909	8140	-63.70	20230914	2840	4.05	20240909	0.31	N	217820	500	237 억	267637	N	N	N	N
71	20240911	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	10	2	0.35	40216175	13786	22.74	2875	2970	2870	3755	2025	2890	2917.18	0.56	5292	3070	2980	2920	2830	2770	2950	2800	237	865	500	1790	5	1	47454559	1376	-34.94	0.80	12	0.03	-83.00	3633.00	8401	20230905	-65.48	2840	20240909	2.11	7300	-60.27	20240215	2840	2.11	20240909	8140	-64.37	20230914	2840	2.11	20240909	0.31	N	217820	500	237 억	267637	N	N	N	N
72	20240911	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	55	2	1.90	19751620	6763	11.16	2875	2970	2875	3755	2025	2890	2920.54	0.56	4399	3070	2980	2920	2830	2770	2950	2800	237	865	500	1790	5	1	47454559	1398	-35.48	0.81	12	0.01	-83.00	3633.00	8401	20230905	-64.94	2840	20240909	3.70	7300	-59.66	20240215	2840	3.70	20240909	8140	-63.82	20230914	2840	3.70	20240909	0.31	N	217820	500	237 억	267637	N	N	N	N
73	20240911	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	5	2	0.17	2439070	846	1.40	2875	2895	2875	3755	2025	2890	2883.06	0.56	50	3070	2980	2920	2830	2770	2950	2800	237	865	500	1790	5	1	47454559	1374	-34.88	0.80	12	0.00	-83.00	3633.00	8401	20230905	-65.54	2840	20240909	1.94	7300	-60.34	20240215	2840	1.94	20240909	8140	-64.43	20230914	2840	1.94	20240909	0.31	N	217820	500	237 억	267637	N	N	N	N
74	20240910	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-95	5	-3.18	173021990	59407	99.42	2960	3010	2860	3880	2090	2985	2912.50	0.59	-12035	3108	3046	2943	2881	2778	3077	2912	237	895	500	1850	5	1	47454559	1371	-34.82	0.80	12	0.13	-83.00	3633.00	8401	20230905	-65.60	2840	20240909	1.76	7300	-60.41	20240215	2840	1.76	20240909	8140	-64.50	20230914	2840	1.76	20240909	0.32	N	217820	500	237 억	279508	N	N	N	N
75	20240910	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-85	5	-2.85	161289055	55350	92.63	2960	3010	2860	3880	2090	2985	2913.98	0.59	-11171	3108	3046	2943	2881	2778	3077	2912	237	895	500	1850	5	1	47454559	1376	-34.94	0.80	12	0.12	-83.00	3633.00	8401	20230905	-65.48	2840	20240909	2.11	7300	-60.27	20240215	2840	2.11	20240909	8140	-64.37	20230914	2840	2.11	20240909	0.32	N	217820	500	237 억	279508	N	N	N	N
76	20240910	140851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-90	5	-3.02	123204020	42182	70.60	2960	3010	2860	3880	2090	2985	2920.77	0.59	-10958	3108	3046	2943	2881	2778	3077	2912	237	895	500	1850	5	1	47454559	1374	-34.88	0.80	12	0.09	-83.00	3633.00	8401	20230905	-65.54	2840	20240909	1.94	7300	-60.34	20240215	2840	1.94	20240909	8140	-64.43	20230914	2840	1.94	20240909	0.32	N	217820	500	237 억	279508	N	N	N	N
77	20240910	130850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-85	5	-2.85	83516200	28443	47.60	2960	3010	2895	3880	2090	2985	2936.27	0.59	-3086	3108	3046	2943	2881	2778	3077	2912	237	895	500	1850	5	1	47454559	1376	-34.94	0.80	12	0.06	-83.00	3633.00	8401	20230905	-65.48	2840	20240909	2.11	7300	-60.27	20240215	2840	2.11	20240909	8140	-64.37	20230914	2840	2.11	20240909	0.32	N	217820	500	237 억	279508	N	N	N	N
78	20240910	120851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-85	5	-2.85	68911915	23409	39.18	2960	3010	2895	3880	2090	2985	2943.82	0.59	-2107	3108	3046	2943	2881	2778	3077	2912	237	895	500	1850	5	1	47454559	1376	-34.94	0.80	12	0.05	-83.00	3633.00	8401	20230905	-65.48	2840	20240909	2.11	7300	-60.27	20240215	2840	2.11	20240909	8140	-64.37	20230914	2840	2.11	20240909	0.32	N	217820	500	237 억	279508	N	N	N	N
79	20240910	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	-30	5	-1.01	44255875	14946	25.01	2960	3010	2920	3880	2090	2985	2961.05	0.59	-1270	3108	3046	2943	2881	2778	3077	2912	237	895	500	1850	5	1	47454559	1402	-35.60	0.81	12	0.03	-83.00	3633.00	8401	20230905	-64.83	2840	20240909	4.05	7300	-59.52	20240215	2840	4.05	20240909	8140	-63.70	20230914	2840	4.05	20240909	0.32	N	217820	500	237 억	279508	N	N	N	N
80	20240910	100853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	5	2	0.17	20482765	6881	11.52	2960	3010	2960	3880	2090	2985	2976.71	0.59	-1972	3108	3046	2943	2881	2778	3077	2912	237	895	500	1850	5	1	47454559	1419	-36.02	0.82	12	0.01	-83.00	3633.00	8401	20230905	-64.41	2840	20240909	5.28	7300	-59.04	20240215	2840	5.28	20240909	8140	-63.27	20230914	2840	5.28	20240909	0.32	N	217820	500	237 억	279508	N	N	N	N
81	20240910	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	10	2	0.34	8996770	3017	5.05	2960	3010	2960	3880	2090	2985	2982.03	0.59	-204	3108	3046	2943	2881	2778	3077	2912	237	895	500	1850	5	1	47454559	1421	-36.08	0.82	12	0.01	-83.00	3633.00	8401	20230905	-64.35	2840	20240909	5.46	7300	-58.97	20240215	2840	5.46	20240909	8140	-63.21	20230914	2840	5.46	20240909	0.32	N	217820	500	237 억	279508	N	N	N	N
82	20240909	160833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2985	40	2	1.36	174416545	59746	72.37	2920	3005	2840	3825	2065	2945	2919.28	0.58	3811	3085	3015	2975	2905	2865	2995	2885	237	880	500	1820	5	1	47454559	1417	-35.96	0.82	12	0.13	-83.00	3633.00	8401	20230905	-64.47	2840	20240909	5.11	7300	-59.11	20240215	2840	5.11	20240909	8140	-63.33	20230914	2840	5.11	20240909	0.32	N	217820	500	237 억	275960	N	N	N	N
83	20240909	150842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2985	40	2	1.36	170810020	58538	70.91	2920	3005	2840	3825	2065	2945	2917.93	0.58	3659	3085	3015	2975	2905	2865	2995	2885	237	880	500	1820	5	1	47454559	1417	-35.96	0.82	12	0.12	-83.00	3633.00	8401	20230905	-64.47	2840	20240909	5.11	7300	-59.11	20240215	2840	5.11	20240909	8140	-63.33	20230914	2840	5.11	20240909	0.32	N	217820	500	237 억	275960	N	N	N	N
84	20240909	140845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2965	20	2	0.68	142858955	49184	59.58	2920	2975	2840	3825	2065	2945	2904.58	0.58	-1133	3085	3015	2975	2905	2865	2995	2885	237	880	500	1820	5	1	47454559	1407	-35.72	0.82	12	0.10	-83.00	3633.00	8401	20230905	-64.71	2840	20240909	4.40	7300	-59.38	20240215	2840	4.40	20240909	8140	-63.57	20230914	2840	4.40	20240909	0.32	N	217820	500	237 억	275960	N	N	N	N
85	20240909	130839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2960	15	2	0.51	136272025	46960	56.89	2920	2975	2840	3825	2065	2945	2901.87	0.58	-1390	3085	3015	2975	2905	2865	2995	2885	237	880	500	1820	5	1	47454559	1405	-35.66	0.81	12	0.10	-83.00	3633.00	8401	20230905	-64.77	2840	20240909	4.23	7300	-59.45	20240215	2840	4.23	20240909	8140	-63.64	20230914	2840	4.23	20240909	0.32	N	217820	500	237 억	275960	N	N	N	N
86	20240909	120837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2960	15	2	0.51	123289640	42562	51.56	2920	2965	2840	3825	2065	2945	2896.71	0.58	-3496	3085	3015	2975	2905	2865	2995	2885	237	880	500	1820	5	1	47454559	1405	-35.66	0.81	12	0.09	-83.00	3633.00	8401	20230905	-64.77	2840	20240909	4.23	7300	-59.45	20240215	2840	4.23	20240909	8140	-63.64	20230914	2840	4.23	20240909	0.32	N	217820	500	237 억	275960	N	N	N	N
87	20240909	110838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2945	0	3	0.00	114264385	39504	47.85	2920	2945	2840	3825	2065	2945	2892.48	0.58	-4710	3085	3015	2975	2905	2865	2995	2885	237	880	500	1820	5	1	47454559	1398	-35.48	0.81	12	0.08	-83.00	3633.00	8401	20230905	-64.94	2840	20240909	3.70	7300	-59.66	20240215	2840	3.70	20240909	8140	-63.82	20230914	2840	3.70	20240909	0.32	N	217820	500	237 억	275960	N	N	N	N
88	20240909	100843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2915	-30	5	-1.02	102739370	35552	43.07	2920	2945	2840	3825	2065	2945	2889.83	0.58	-6645	3085	3015	2975	2905	2865	2995	2885	237	880	500	1820	5	1	47454559	1383	-35.12	0.80	12	0.07	-83.00	3633.00	8401	20230905	-65.30	2840	20240909	2.64	7300	-60.07	20240215	2840	2.64	20240909	8140	-64.19	20230914	2840	2.64	20240909	0.32	N	217820	500	237 억	275960	N	N	N	N
89	20240909	090836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2850	-95	5	-3.23	66033570	22802	27.62	2920	2945	2840	3825	2065	2945	2895.96	0.58	-3784	3085	3015	2975	2905	2865	2995	2885	237	880	500	1820	5	1	47454559	1352	-34.34	0.78	12	0.05	-83.00	3633.00	8401	20230905	-66.08	2840	20240909	0.35	7300	-60.96	20240215	2840	0.35	20240909	8140	-64.99	20230914	2840	0.35	20240909	0.32	N	217820	500	237 억	275960	N	N	N	N
90	20240906	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	-100	5	-3.28	244223060	82495	68.76	3025	3045	2935	3955	2135	3045	2960.48	0.62	-16243	3185	3115	3030	2960	2875	3072	2917	237	910	500	1880	5	1	47454559	1398	-35.48	0.81	12	0.17	-83.00	3633.00	8762	20230831	-66.39	2890	20240805	1.90	7300	-59.66	20240215	2890	1.90	20240805	8370	-64.81	20230906	2890	1.90	20240805	0.32	N	217820	500	237 억	292091	N	N	N	N
91	20240906	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	-85	5	-2.79	221214575	74688	62.26	3025	3045	2935	3955	2135	3045	2961.85	0.62	-13788	3185	3115	3030	2960	2875	3072	2917	237	910	500	1880	5	1	47454559	1405	-35.66	0.81	12	0.16	-83.00	3633.00	8762	20230831	-66.22	2890	20240805	2.42	7300	-59.45	20240215	2890	2.42	20240805	8370	-64.64	20230906	2890	2.42	20240805	0.32	N	217820	500	237 억	292091	N	N	N	N
92	20240906	140846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	-95	5	-3.12	179581900	60561	50.48	3025	3045	2935	3955	2135	3045	2965.31	0.62	-7866	3185	3115	3030	2960	2875	3072	2917	237	910	500	1880	5	1	47454559	1400	-35.54	0.81	12	0.13	-83.00	3633.00	8762	20230831	-66.33	2890	20240805	2.08	7300	-59.59	20240215	2890	2.08	20240805	8370	-64.76	20230906	2890	2.08	20240805	0.32	N	217820	500	237 억	292091	N	N	N	N
93	20240906	130838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	-85	5	-2.79	162900425	54912	45.77	3025	3045	2935	3955	2135	3045	2966.57	0.62	-3811	3185	3115	3030	2960	2875	3072	2917	237	910	500	1880	5	1	47454559	1405	-35.66	0.81	12	0.12	-83.00	3633.00	8762	20230831	-66.22	2890	20240805	2.42	7300	-59.45	20240215	2890	2.42	20240805	8370	-64.64	20230906	2890	2.42	20240805	0.32	N	217820	500	237 억	292091	N	N	N	N
94	20240906	120838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	-65	5	-2.13	151431540	51028	42.53	3025	3045	2935	3955	2135	3045	2967.62	0.62	-5431	3185	3115	3030	2960	2875	3072	2917	237	910	500	1880	5	1	47454559	1414	-35.90	0.82	12	0.11	-83.00	3633.00	8762	20230831	-65.99	2890	20240805	3.11	7300	-59.18	20240215	2890	3.11	20240805	8370	-64.40	20230906	2890	3.11	20240805	0.32	N	217820	500	237 억	292091	N	N	N	N
95	20240906	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-50	5	-1.64	119421345	40176	33.49	3025	3045	2945	3955	2135	3045	2972.45	0.62	-4867	3185	3115	3030	2960	2875	3072	2917	237	910	500	1880	5	1	47454559	1421	-36.08	0.82	12	0.08	-83.00	3633.00	8762	20230831	-65.82	2890	20240805	3.63	7300	-58.97	20240215	2890	3.63	20240805	8370	-64.22	20230906	2890	3.63	20240805	0.32	N	217820	500	237 억	292091	N	N	N	N
96	20240906	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	-80	5	-2.63	69990535	23512	19.60	3025	3045	2950	3955	2135	3045	2976.80	0.62	-9706	3185	3115	3030	2960	2875	3072	2917	237	910	500	1880	5	1	47454559	1407	-35.72	0.82	12	0.05	-83.00	3633.00	8762	20230831	-66.16	2890	20240805	2.60	7300	-59.38	20240215	2890	2.60	20240805	8370	-64.58	20230906	2890	2.60	20240805	0.32	N	217820	500	237 억	292091	N	N	N	N
97	20240906	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	0	3	0.00	7466145	2467	2.06	3025	3045	3020	3955	2135	3045	3026.41	0.62	1736	3185	3115	3030	2960	2875	3072	2917	237	910	500	1880	5	1	47454559	1445	-36.69	0.84	12	0.01	-83.00	3633.00	8762	20230831	-65.25	2890	20240805	5.36	7300	-58.29	20240215	2890	5.36	20240805	8370	-63.62	20230906	2890	5.36	20240805	0.32	N	217820	500	237 억	292091	N	N	N	N
98	20240905	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	-25	5	-0.81	360983820	119804	77.65	3070	3100	2945	3990	2150	3070	3013.09	0.67	-24094	3246	3157	3101	3012	2956	3130	2985	237	920	500	1900	5	1	47454559	1445	-36.69	0.84	12	0.25	-83.00	3633.00	9036	20230830	-66.30	2890	20240805	5.36	7300	-58.29	20240215	2890	5.36	20240805	8590	-64.55	20230905	2890	5.36	20240805	0.32	N	217820	500	237 억	316388	N	N	N	N
99	20240905	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	-25	5	-0.81	353169195	117240	75.99	3070	3100	2945	3990	2150	3070	3012.36	0.67	-22446	3246	3157	3101	3012	2956	3130	2985	237	920	500	1900	5	1	47454559	1445	-36.69	0.84	12	0.25	-83.00	3633.00	9036	20230830	-66.30	2890	20240805	5.36	7300	-58.29	20240215	2890	5.36	20240805	8590	-64.55	20230905	2890	5.36	20240805	0.32	N	217820	500	237 억	316388	N	N	N	N
100	20240905	140832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-85	5	-2.77	294570240	97762	63.37	3070	3100	2945	3990	2150	3070	3013.14	0.67	-25080	3246	3157	3101	3012	2956	3130	2985	237	920	500	1900	5	1	47454559	1417	-35.96	0.82	12	0.21	-83.00	3633.00	9036	20230830	-66.97	2890	20240805	3.29	7300	-59.11	20240215	2890	3.29	20240805	8590	-65.25	20230905	2890	3.29	20240805	0.32	N	217820	500	237 억	316388	N	N	N	N
101	20240905	130833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-50	5	-1.63	250186495	82801	53.67	3070	3100	2950	3990	2150	3070	3021.54	0.67	-22189	3246	3157	3101	3012	2956	3130	2985	237	920	500	1900	5	1	47454559	1433	-36.39	0.83	12	0.17	-83.00	3633.00	9036	20230830	-66.58	2890	20240805	4.50	7300	-58.63	20240215	2890	4.50	20240805	8590	-64.84	20230905	2890	4.50	20240805	0.32	N	217820	500	237 억	316388	N	N	N	N
102	20240905	120833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-55	5	-1.79	148126100	48534	31.46	3070	3100	2990	3990	2150	3070	3052.01	0.67	-18325	3246	3157	3101	3012	2956	3130	2985	237	920	500	1900	5	1	47454559	1431	-36.33	0.83	12	0.10	-83.00	3633.00	9036	20230830	-66.63	2890	20240805	4.33	7300	-58.70	20240215	2890	4.33	20240805	8590	-64.90	20230905	2890	4.33	20240805	0.32	N	217820	500	237 억	316388	N	N	N	N
103	20240905	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3040	-30	5	-0.98	105951035	34521	22.38	3070	3100	3030	3990	2150	3070	3069.18	0.67	-17850	3246	3157	3101	3012	2956	3130	2985	237	920	500	1900	5	1	47454559	1443	-36.63	0.84	12	0.07	-83.00	3633.00	9036	20230830	-66.36	2890	20240805	5.19	7300	-58.36	20240215	2890	5.19	20240805	8590	-64.61	20230905	2890	5.19	20240805	0.32	N	217820	500	237 억	316388	N	N	N	N
104	20240905	100829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	20	2	0.65	56754560	18406	11.93	3070	3100	3050	3990	2150	3070	3083.48	0.67	-6008	3246	3157	3101	3012	2956	3130	2985	237	920	500	1900	5	1	47454559	1466	-37.23	0.85	12	0.04	-83.00	3633.00	9036	20230830	-65.80	2890	20240805	6.92	7300	-57.67	20240215	2890	6.92	20240805	8590	-64.03	20230905	2890	6.92	20240805	0.32	N	217820	500	237 억	316388	N	N	N	N
105	20240905	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	-15	5	-0.49	4708085	1533	0.99	3070	3100	3055	3990	2150	3070	3071.16	0.67	-957	3246	3157	3101	3012	2956	3130	2985	237	920	500	1900	5	1	47454559	1450	-36.81	0.84	12	0.00	-83.00	3633.00	9036	20230830	-66.19	2890	20240805	5.71	7300	-58.15	20240215	2890	5.71	20240805	8590	-64.44	20230905	2890	5.71	20240805	0.32	N	217820	500	237 억	316388	N	N	N	N
106	20240904	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-180	5	-5.54	473464750	153642	359.29	3100	3190	3045	4225	2275	3250	3081.64	0.76	-39772	3453	3351	3298	3196	3143	3325	3170	237	975	500	2010	5	1	47454559	1457	-36.99	0.85	12	0.32	-83.00	3633.00	9203	20230829	-66.64	2890	20240805	6.23	7300	-57.95	20240215	2890	6.23	20240805	8590	-64.26	20230905	2890	6.23	20240805	0.33	N	217820	500	237 억	358706	N	N	N	N
107	20240904	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	-200	5	-6.15	450935970	146281	342.07	3100	3190	3045	4225	2275	3250	3082.67	0.76	-36784	3453	3351	3298	3196	3143	3325	3170	237	975	500	2010	5	1	47454559	1447	-36.75	0.84	12	0.31	-83.00	3633.00	9203	20230829	-66.86	2890	20240805	5.54	7300	-58.22	20240215	2890	5.54	20240805	8590	-64.49	20230905	2890	5.54	20240805	0.33	N	217820	500	237 억	358706	N	N	N	N
108	20240904	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	-195	5	-6.00	376718450	122000	285.29	3100	3190	3045	4225	2275	3250	3087.86	0.76	-42121	3453	3351	3298	3196	3143	3325	3170	237	975	500	2010	5	1	47454559	1450	-36.81	0.84	12	0.26	-83.00	3633.00	9203	20230829	-66.80	2890	20240805	5.71	7300	-58.15	20240215	2890	5.71	20240805	8590	-64.44	20230905	2890	5.71	20240805	0.33	N	217820	500	237 억	358706	N	N	N	N
109	20240904	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-180	5	-5.54	340019770	109985	257.20	3100	3190	3045	4225	2275	3250	3091.51	0.76	-36210	3453	3351	3298	3196	3143	3325	3170	237	975	500	2010	5	1	47454559	1457	-36.99	0.85	12	0.23	-83.00	3633.00	9203	20230829	-66.64	2890	20240805	6.23	7300	-57.95	20240215	2890	6.23	20240805	8590	-64.26	20230905	2890	6.23	20240805	0.33	N	217820	500	237 억	358706	N	N	N	N
110	20240904	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	-175	5	-5.38	233798170	75326	176.15	3100	3190	3070	4225	2275	3250	3103.82	0.76	-25319	3453	3351	3298	3196	3143	3325	3170	237	975	500	2010	5	1	47454559	1459	-37.05	0.85	12	0.16	-83.00	3633.00	9203	20230829	-66.59	2890	20240805	6.40	7300	-57.88	20240215	2890	6.40	20240805	8590	-64.20	20230905	2890	6.40	20240805	0.33	N	217820	500	237 억	358706	N	N	N	N
111	20240904	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3105	-145	5	-4.46	199702555	64279	150.31	3100	3190	3070	4225	2275	3250	3106.81	0.76	-19604	3453	3351	3298	3196	3143	3325	3170	237	975	500	2010	5	1	47454559	1473	-37.41	0.85	12	0.14	-83.00	3633.00	9203	20230829	-66.26	2890	20240805	7.44	7300	-57.47	20240215	2890	7.44	20240805	8590	-63.85	20230905	2890	7.44	20240805	0.33	N	217820	500	237 억	358706	N	N	N	N
112	20240904	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	-130	5	-4.00	169751330	54618	127.72	3100	3190	3070	4225	2275	3250	3107.97	0.76	-15842	3453	3351	3298	3196	3143	3325	3170	237	975	500	2010	5	1	47454559	1481	-37.59	0.86	12	0.12	-83.00	3633.00	9203	20230829	-66.10	2890	20240805	7.96	7300	-57.26	20240215	2890	7.96	20240805	8590	-63.68	20230905	2890	7.96	20240805	0.33	N	217820	500	237 억	358706	N	N	N	N
113	20240904	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3125	-125	5	-3.85	31927790	10268	24.01	3100	3155	3095	4225	2275	3250	3109.45	0.76	-4258	3453	3351	3298	3196	3143	3325	3170	237	975	500	2010	5	1	47454559	1483	-37.65	0.86	12	0.02	-83.00	3633.00	9203	20230829	-66.04	2890	20240805	8.13	7300	-57.19	20240215	2890	8.13	20240805	8590	-63.62	20230905	2890	8.13	20240805	0.33	N	217820	500	237 억	358706	N	N	N	N
114	20240903	160809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	-60	5	-1.81	140786950	42643	92.12	3280	3400	3245	4300	2320	3310	3301.58	0.78	-13750	3423	3366	3293	3236	3163	3395	3265	237	990	500	2050	5	1	47454559	1542	-39.16	0.89	12	0.09	-83.00	3633.00	9203	20230829	-64.69	2890	20240805	12.46	7300	-55.48	20240215	2890	12.46	20240805	8590	-62.17	20230905	2890	12.46	20240805	0.33	N	217820	500	237 억	372415	N	N	N	N
115	20240903	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3255	-55	5	-1.66	136179520	41225	89.06	3280	3400	3245	4300	2320	3310	3303.32	0.78	-13374	3423	3366	3293	3236	3163	3395	3265	237	990	500	2050	5	1	47454559	1545	-39.22	0.90	12	0.09	-83.00	3633.00	9203	20230829	-64.63	2890	20240805	12.63	7300	-55.41	20240215	2890	12.63	20240805	8590	-62.11	20230905	2890	12.63	20240805	0.33	N	217820	500	237 억	372415	N	N	N	N
116	20240903	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3275	-35	5	-1.06	112134940	33838	73.10	3280	3400	3265	4300	2320	3310	3313.88	0.78	-10202	3423	3366	3293	3236	3163	3395	3265	237	990	500	2050	5	1	47454559	1554	-39.46	0.90	12	0.07	-83.00	3633.00	9203	20230829	-64.41	2890	20240805	13.32	7300	-55.14	20240215	2890	13.32	20240805	8590	-61.87	20230905	2890	13.32	20240805	0.33	N	217820	500	237 억	372415	N	N	N	N
117	20240903	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3290	-20	5	-0.60	91404295	27511	59.43	3280	3400	3265	4300	2320	3310	3322.46	0.78	-6862	3423	3366	3293	3236	3163	3395	3265	237	990	500	2050	5	1	47454559	1561	-39.64	0.91	12	0.06	-83.00	3633.00	9203	20230829	-64.25	2890	20240805	13.84	7300	-54.93	20240215	2890	13.84	20240805	8590	-61.70	20230905	2890	13.84	20240805	0.33	N	217820	500	237 억	372415	N	N	N	N
118	20240903	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3330	20	2	0.60	71830375	21573	46.60	3280	3400	3265	4300	2320	3310	3329.64	0.78	-2544	3423	3366	3293	3236	3163	3395	3265	237	990	500	2050	5	1	47454559	1580	-40.12	0.92	12	0.05	-83.00	3633.00	9203	20230829	-63.82	2890	20240805	15.22	7300	-54.38	20240215	2890	15.22	20240805	8590	-61.23	20230905	2890	15.22	20240805	0.33	N	217820	500	237 억	372415	N	N	N	N
119	20240903	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	0	3	0.00	65415800	19640	42.43	3280	3400	3265	4300	2320	3310	3330.74	0.78	-1195	3423	3366	3293	3236	3163	3395	3265	237	990	500	2050	5	1	47454559	1571	-39.88	0.91	12	0.04	-83.00	3633.00	9203	20230829	-64.03	2890	20240805	14.53	7300	-54.66	20240215	2890	14.53	20240805	8590	-61.47	20230905	2890	14.53	20240805	0.33	N	217820	500	237 억	372415	N	N	N	N
120	20240903	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	40	2	1.21	47751445	14321	30.94	3280	3400	3265	4300	2320	3310	3334.37	0.78	-2217	3423	3366	3293	3236	3163	3395	3265	237	990	500	2050	5	1	47454559	1590	-40.36	0.92	12	0.03	-83.00	3633.00	9203	20230829	-63.60	2890	20240805	15.92	7300	-54.11	20240215	2890	15.92	20240805	8590	-61.00	20230905	2890	15.92	20240805	0.33	N	217820	500	237 억	372415	N	N	N	N
121	20240903	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3325	15	2	0.45	10095595	3045	6.58	3280	3400	3265	4300	2320	3310	3315.47	0.78	40	3423	3366	3293	3236	3163	3395	3265	237	990	500	2050	5	1	47454559	1578	-40.06	0.92	12	0.01	-83.00	3633.00	9203	20230829	-63.87	2890	20240805	15.05	7300	-54.45	20240215	2890	15.05	20240805	8590	-61.29	20230905	2890	15.05	20240805	0.33	N	217820	500	237 억	372415	N	N	N	N
122	20240902	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	15	2	0.46	150606905	45741	95.57	3295	3350	3220	4280	2310	3295	3292.60	0.80	-8203	3355	3325	3275	3245	3195	3340	3260	237	985	500	2040	5	1	47454559	1571	-39.88	0.91	12	0.10	-83.00	3633.00	9203	20230829	-64.03	2890	20240805	14.53	7300	-54.66	20240215	2890	14.53	20240805	8590	-61.47	20230905	2890	14.53	20240805	0.33	N	217820	500	237 억	380643	N	N	N	N
123	20240902	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	15	2	0.46	145034790	44058	92.05	3295	3350	3220	4280	2310	3295	3291.91	0.80	-7912	3355	3325	3275	3245	3195	3340	3260	237	985	500	2040	5	1	47454559	1571	-39.88	0.91	12	0.09	-83.00	3633.00	9203	20230829	-64.03	2890	20240805	14.53	7300	-54.66	20240215	2890	14.53	20240805	8590	-61.47	20230905	2890	14.53	20240805	0.33	N	217820	500	237 억	380643	N	N	N	N
124	20240902	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3320	25	2	0.76	131070410	39847	83.25	3295	3350	3220	4280	2310	3295	3289.34	0.80	-6423	3355	3325	3275	3245	3195	3340	3260	237	985	500	2040	5	1	47454559	1575	-40.00	0.91	12	0.08	-83.00	3633.00	9203	20230829	-63.92	2890	20240805	14.88	7300	-54.52	20240215	2890	14.88	20240805	8590	-61.35	20230905	2890	14.88	20240805	0.33	N	217820	500	237 억	380643	N	N	N	N
125	20240902	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3330	35	2	1.06	111520715	33982	71.00	3295	3335	3220	4280	2310	3295	3281.76	0.80	-5239	3355	3325	3275	3245	3195	3340	3260	237	985	500	2040	5	1	47454559	1580	-40.12	0.92	12	0.07	-83.00	3633.00	9203	20230829	-63.82	2890	20240805	15.22	7300	-54.38	20240215	2890	15.22	20240805	8590	-61.23	20230905	2890	15.22	20240805	0.33	N	217820	500	237 억	380643	N	N	N	N
126	20240902	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	20	2	0.61	102206830	31168	65.12	3295	3335	3220	4280	2310	3295	3279.22	0.80	-5691	3355	3325	3275	3245	3195	3340	3260	237	985	500	2040	5	1	47454559	1573	-39.94	0.91	12	0.07	-83.00	3633.00	9203	20230829	-63.98	2890	20240805	14.71	7300	-54.59	20240215	2890	14.71	20240805	8590	-61.41	20230905	2890	14.71	20240805	0.33	N	217820	500	237 억	380643	N	N	N	N
127	20240902	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	20	2	0.61	82989430	25344	52.95	3295	3335	3220	4280	2310	3295	3274.52	0.80	-1747	3355	3325	3275	3245	3195	3340	3260	237	985	500	2040	5	1	47454559	1573	-39.94	0.91	12	0.05	-83.00	3633.00	9203	20230829	-63.98	2890	20240805	14.71	7300	-54.59	20240215	2890	14.71	20240805	8590	-61.41	20230905	2890	14.71	20240805	0.33	N	217820	500	237 억	380643	N	N	N	N
128	20240902	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3245	-50	5	-1.52	51241765	15690	32.78	3295	3295	3220	4280	2310	3295	3265.89	0.80	1821	3355	3325	3275	3245	3195	3340	3260	237	985	500	2040	5	1	47454559	1540	-39.10	0.89	12	0.03	-83.00	3633.00	9203	20230829	-64.74	2890	20240805	12.28	7300	-55.55	20240215	2890	12.28	20240805	8590	-62.22	20230905	2890	12.28	20240805	0.33	N	217820	500	237 억	380643	N	N	N	N
129	20240902	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3290	-5	5	-0.15	5503195	1691	3.53	3295	3295	3220	4280	2310	3295	3254.40	0.80	-185	3355	3325	3275	3245	3195	3340	3260	237	985	500	2040	5	1	47454559	1561	-39.64	0.91	12	0.00	-83.00	3633.00	9203	20230829	-64.25	2890	20240805	13.84	7300	-54.93	20240215	2890	13.84	20240805	8590	-61.70	20230905	2890	13.84	20240805	0.33	N	217820	500	237 억	380643	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History