KissMeData/232140/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	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20240930	161025	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13210	-520	5	-3.79	11643053480	874444	52.08	13600	13610	13110	17840	9620	13730	13315.08	0.09	59739	14443	14086	13893	13536	13343	13990	13440	82	4110	100	8780	10	1	82045350	10838	80.06	3.51	12	1.07	165.00	3767.00	22950	20240613	-42.44	3120	20231101	323.40	22950	-42.44	20240613	5020	163.15	20240206	22950	-42.44	20240613	3120	323.40	20231101	1.81	N	232140	100	82 억	77909	N	N	1360	N	00	N
3	20240930	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13170	-560	5	-4.08	10978456100	824143	49.09	13600	13610	13110	17840	9620	13730	13320.68	0.09	45481	14443	14086	13893	13536	13343	13990	13440	82	4110	100	8780	10	1	82045350	10805	79.82	3.50	12	1.00	165.00	3767.00	22950	20240613	-42.61	3120	20231101	322.12	22950	-42.61	20240613	5020	162.35	20240206	22950	-42.61	20240613	3120	322.12	20231101	1.81	N	232140	100	82 억	77909	N	N	1857	N	00	N
4	20240930	141039	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13260	-470	5	-3.42	9302655690	697496	41.54	13600	13610	13110	17840	9620	13730	13336.78	0.09	19064	14443	14086	13893	13536	13343	13990	13440	82	4110	100	8780	10	1	82045350	10879	80.36	3.52	12	0.85	165.00	3767.00	22950	20240613	-42.22	3120	20231101	325.00	22950	-42.22	20240613	5020	164.14	20240206	22950	-42.22	20240613	3120	325.00	20231101	1.81	N	232140	100	82 억	77909	N	N	1857	N	00	N
5	20240930	131033	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13380	-350	5	-2.55	8478765320	635407	37.85	13600	13610	13110	17840	9620	13730	13343.37	0.09	19408	14443	14086	13893	13536	13343	13990	13440	82	4110	100	8780	10	1	82045350	10978	81.09	3.55	12	0.77	165.00	3767.00	22950	20240613	-41.70	3120	20231101	328.85	22950	-41.70	20240613	5020	166.53	20240206	22950	-41.70	20240613	3120	328.85	20231101	1.81	N	232140	100	82 억	77909	N	N	1857	N	00	N
6	20240930	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13300	-430	5	-3.13	7288118140	546355	32.54	13600	13610	13110	17840	9620	13730	13338.98	0.09	11313	14443	14086	13893	13536	13343	13990	13440	82	4110	100	8780	10	1	82045350	10912	80.61	3.53	12	0.67	165.00	3767.00	22950	20240613	-42.05	3120	20231101	326.28	22950	-42.05	20240613	5020	164.94	20240206	22950	-42.05	20240613	3120	326.28	20231101	1.81	N	232140	100	82 억	77909	N	N	1857	N	00	N
7	20240930	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13210	-520	5	-3.79	5897547990	440930	26.26	13600	13610	13200	17840	9620	13730	13374.63	0.09	-10911	14443	14086	13893	13536	13343	13990	13440	82	4110	100	8780	10	1	82045350	10838	80.06	3.51	12	0.54	165.00	3767.00	22950	20240613	-42.44	3120	20231101	323.40	22950	-42.44	20240613	5020	163.15	20240206	22950	-42.44	20240613	3120	323.40	20231101	1.81	N	232140	100	82 억	77909	N	N	1857	N	00	N
8	20240930	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13380	-350	5	-2.55	4159023610	310203	18.48	13600	13610	13310	17840	9620	13730	13406.62	0.09	4083	14443	14086	13893	13536	13343	13990	13440	82	4110	100	8780	10	1	82045350	10978	81.09	3.55	12	0.38	165.00	3767.00	22950	20240613	-41.70	3120	20231101	328.85	22950	-41.70	20240613	5020	166.53	20240206	22950	-41.70	20240613	3120	328.85	20231101	1.81	N	232140	100	82 억	77909	N	N	1857	N	00	N
9	20240930	090943	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13470	-260	5	-1.89	1867356710	138896	8.27	13600	13610	13320	17840	9620	13730	13442.69	0.09	12395	14443	14086	13893	13536	13343	13990	13440	82	4110	100	8780	10	1	82045350	11052	81.64	3.58	12	0.17	165.00	3767.00	22950	20240613	-41.31	3120	20231101	331.73	22950	-41.31	20240613	5020	168.33	20240206	22950	-41.31	20240613	3120	331.73	20231101	1.81	N	232140	100	82 억	77909	N	N	1857	N	00	N
10	20240927	161034	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13730	-540	5	-3.78	22806057180	1640051	27.75	14060	14250	13700	18550	9990	14270	13905.12	0.12	-17079	15203	14736	14433	13966	13663	14585	13815	82	4280	100	9130	10	1	82045350	11265	83.21	3.64	12	2.00	165.00	3767.00	22950	20240613	-40.17	3120	20231101	340.06	22950	-40.17	20240613	5020	173.51	20240206	22950	-40.17	20240613	3120	340.06	20231101	1.80	N	232140	100	82 억	97089	N	N	1857	N	01	N
11	20240927	151037	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13780	-490	5	-3.43	22060583810	1585815	26.84	14060	14250	13700	18550	9990	14270	13910.49	0.12	-16942	15203	14736	14433	13966	13663	14585	13815	82	4280	100	9130	10	1	82045350	11306	83.52	3.66	12	1.93	165.00	3767.00	22950	20240613	-39.96	3120	20231101	341.67	22950	-39.96	20240613	5020	174.50	20240206	22950	-39.96	20240613	3120	341.67	20231101	1.80	N	232140	100	82 억	97089	N	N	4169	N	01	N
12	20240927	141046	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13810	-460	5	-3.22	20441648640	1468285	24.85	14060	14250	13700	18550	9990	14270	13921.38	0.12	-16746	15203	14736	14433	13966	13663	14585	13815	82	4280	100	9130	10	1	82045350	11330	83.70	3.67	12	1.79	165.00	3767.00	22950	20240613	-39.83	3120	20231101	342.63	22950	-39.83	20240613	5020	175.10	20240206	22950	-39.83	20240613	3120	342.63	20231101	1.80	N	232140	100	82 억	97089	N	N	4169	N	01	N
13	20240927	131037	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13910	-360	5	-2.52	19099987240	1371214	23.20	14060	14250	13700	18550	9990	14270	13928.47	0.12	5493	15203	14736	14433	13966	13663	14585	13815	82	4280	100	9130	10	1	82045350	11413	84.30	3.69	12	1.67	165.00	3767.00	22950	20240613	-39.39	3120	20231101	345.83	22950	-39.39	20240613	5020	177.09	20240206	22950	-39.39	20240613	3120	345.83	20231101	1.80	N	232140	100	82 억	97089	N	N	4169	N	01	N
14	20240927	121031	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13810	-460	5	-3.22	18034935280	1294250	21.90	14060	14250	13700	18550	9990	14270	13933.85	0.12	-13342	15203	14736	14433	13966	13663	14585	13815	82	4280	100	9130	10	1	82045350	11330	83.70	3.67	12	1.58	165.00	3767.00	22950	20240613	-39.83	3120	20231101	342.63	22950	-39.83	20240613	5020	175.10	20240206	22950	-39.83	20240613	3120	342.63	20231101	1.80	N	232140	100	82 억	97089	N	N	4169	N	01	N
15	20240927	111035	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13840	-430	5	-3.01	15545391530	1113652	18.85	14060	14250	13780	18550	9990	14270	13958.05	0.12	-43764	15203	14736	14433	13966	13663	14585	13815	82	4280	100	9130	10	1	82045350	11355	83.88	3.67	12	1.36	165.00	3767.00	22950	20240613	-39.69	3120	20231101	343.59	22950	-39.69	20240613	5020	175.70	20240206	22950	-39.69	20240613	3120	343.59	20231101	1.80	N	232140	100	82 억	97089	N	N	4169	N	01	N
16	20240927	101032	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13820	-450	5	-3.15	13212157590	944823	15.99	14060	14250	13800	18550	9990	14270	13982.79	0.12	-29060	15203	14736	14433	13966	13663	14585	13815	82	4280	100	9130	10	1	82045350	11339	83.76	3.67	12	1.15	165.00	3767.00	22950	20240613	-39.78	3120	20231101	342.95	22950	-39.78	20240613	5020	175.30	20240206	22950	-39.78	20240613	3120	342.95	20231101	1.80	N	232140	100	82 억	97089	N	N	4169	N	01	N
17	20240927	091035	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14040	-230	5	-1.61	5469761210	392015	6.63	14060	14150	13800	18550	9990	14270	13950.38	0.12	43401	15203	14736	14433	13966	13663	14585	13815	82	4280	100	9130	10	1	82045350	11519	85.09	3.73	12	0.48	165.00	3767.00	22950	20240613	-38.82	3120	20231101	350.00	22950	-38.82	20240613	5020	179.68	20240206	22950	-38.82	20240613	3120	350.00	20231101	1.80	N	232140	100	82 억	97089	N	N	4169	N	01	N
18	20240926	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14270	870	2	6.49	83021773730	5778651	279.53	14500	14900	14130	17420	9380	13400	14367.13	0.07	38119	14433	13916	13633	13116	12833	13775	12975	82	4020	100	8570	10	1	82045350	11708	86.48	3.79	12	7.04	165.00	3767.00	22950	20240613	-37.82	3120	20231101	357.37	22950	-37.82	20240613	5020	184.26	20240206	22950	-37.82	20240613	3120	357.37	20231101	1.76	N	232140	100	82 억	60896	N	N	4169	N	00	N
19	20240926	151020	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14230	830	2	6.19	81213571650	5651927	273.40	14500	14900	14130	17420	9380	13400	14369.19	0.07	9813	14433	13916	13633	13116	12833	13775	12975	82	4020	100	8570	10	1	82045350	11675	86.24	3.78	12	6.89	165.00	3767.00	22950	20240613	-38.00	3120	20231101	356.09	22950	-38.00	20240613	5020	183.47	20240206	22950	-38.00	20240613	3120	356.09	20231101	1.76	N	232140	100	82 억	60896	N	N	5841	N	00	N
20	20240926	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14260	860	2	6.42	76936525880	5352552	258.92	14500	14900	14130	17420	9380	13400	14373.81	0.07	-30454	14433	13916	13633	13116	12833	13775	12975	82	4020	100	8570	10	1	82045350	11700	86.42	3.79	12	6.52	165.00	3767.00	22950	20240613	-37.86	3120	20231101	357.05	22950	-37.86	20240613	5020	184.06	20240206	22950	-37.86	20240613	3120	357.05	20231101	1.76	N	232140	100	82 억	60896	N	N	5841	N	00	N
21	20240926	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14270	870	2	6.49	73945734790	5142650	248.76	14500	14900	14130	17420	9380	13400	14378.93	0.07	-51612	14433	13916	13633	13116	12833	13775	12975	82	4020	100	8570	10	1	82045350	11708	86.48	3.79	12	6.27	165.00	3767.00	22950	20240613	-37.82	3120	20231101	357.37	22950	-37.82	20240613	5020	184.26	20240206	22950	-37.82	20240613	3120	357.37	20231101	1.76	N	232140	100	82 억	60896	N	N	5841	N	00	N
22	20240926	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14280	880	2	6.57	71031289360	4938368	238.88	14500	14900	14130	17420	9380	13400	14383.57	0.07	-57942	14433	13916	13633	13116	12833	13775	12975	82	4020	100	8570	10	1	82045350	11716	86.55	3.79	12	6.02	165.00	3767.00	22950	20240613	-37.78	3120	20231101	357.69	22950	-37.78	20240613	5020	184.46	20240206	22950	-37.78	20240613	3120	357.69	20231101	1.76	N	232140	100	82 억	60896	N	N	5841	N	00	N
23	20240926	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14280	880	2	6.57	64440940680	4479033	216.66	14500	14900	14130	17420	9380	13400	14387.26	0.07	-91580	14433	13916	13633	13116	12833	13775	12975	82	4020	100	8570	10	1	82045350	11716	86.55	3.79	12	5.46	165.00	3767.00	22950	20240613	-37.78	3120	20231101	357.69	22950	-37.78	20240613	5020	184.46	20240206	22950	-37.78	20240613	3120	357.69	20231101	1.76	N	232140	100	82 억	60896	N	N	5841	N	00	N
24	20240926	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14220	820	2	6.12	58558268860	4065705	196.67	14500	14900	14130	17420	9380	13400	14402.99	0.07	-123403	14433	13916	13633	13116	12833	13775	12975	82	4020	100	8570	10	1	82045350	11667	86.18	3.77	12	4.96	165.00	3767.00	22950	20240613	-38.04	3120	20231101	355.77	22950	-38.04	20240613	5020	183.27	20240206	22950	-38.04	20240613	3120	355.77	20231101	1.76	N	232140	100	82 억	60896	N	N	5841	N	00	N
25	20240926	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14240	840	2	6.27	29821720810	2057227	99.51	14500	14900	14210	17420	9380	13400	14496.11	0.07	-106073	14433	13916	13633	13116	12833	13775	12975	82	4020	100	8570	10	1	82045350	11683	86.30	3.78	12	2.51	165.00	3767.00	22950	20240613	-37.95	3120	20231101	356.41	22950	-37.95	20240613	5020	183.67	20240206	22950	-37.95	20240613	3120	356.41	20231101	1.76	N	232140	100	82 억	60896	N	N	5841	N	00	N
26	20240925	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13400	-150	5	-1.11	28012889050	2023302	183.41	13890	14150	13350	17610	9490	13550	13845.52	0.14	-54088	13963	13756	13543	13336	13123	13650	13230	82	4060	100	8670	10	1	82045350	10994	81.21	3.56	12	2.47	165.00	3767.00	22950	20240613	-41.61	3120	20231101	329.49	22950	-41.61	20240613	5020	166.93	20240206	22950	-41.61	20240613	3120	329.49	20231101	1.74	N	232140	100	82 억	114693	N	N	5841	N	00	N
27	20240925	151023	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13450	-100	5	-0.74	27060560430	1952333	176.97	13890	14150	13350	17610	9490	13550	13860.63	0.14	-67236	13963	13756	13543	13336	13123	13650	13230	82	4060	100	8670	10	1	82045350	11035	81.52	3.57	12	2.38	165.00	3767.00	22950	20240613	-41.39	3120	20231101	331.09	22950	-41.39	20240613	5020	167.93	20240206	22950	-41.39	20240613	3120	331.09	20231101	1.74	N	232140	100	82 억	114693	N	N	53	N	00	N
28	20240925	141024	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13690	140	2	1.03	24494036470	1762424	159.76	13890	14150	13520	17610	9490	13550	13897.92	0.14	-64584	13963	13756	13543	13336	13123	13650	13230	82	4060	100	8670	10	1	82045350	11232	82.97	3.63	12	2.15	165.00	3767.00	22950	20240613	-40.35	3120	20231101	338.78	22950	-40.35	20240613	5020	172.71	20240206	22950	-40.35	20240613	3120	338.78	20231101	1.74	N	232140	100	82 억	114693	N	N	53	N	00	N
29	20240925	131020	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13550	0	3	0.00	23022834090	1654536	149.98	13890	14150	13520	17610	9490	13550	13914.98	0.14	-66391	13963	13756	13543	13336	13123	13650	13230	82	4060	100	8670	10	1	82045350	11117	82.12	3.60	12	2.02	165.00	3767.00	22950	20240613	-40.96	3120	20231101	334.29	22950	-40.96	20240613	5020	169.92	20240206	22950	-40.96	20240613	3120	334.29	20231101	1.74	N	232140	100	82 억	114693	N	N	53	N	00	N
30	20240925	121024	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13600	50	2	0.37	21346449800	1531186	138.80	13890	14150	13590	17610	9490	13550	13941.12	0.14	-65177	13963	13756	13543	13336	13123	13650	13230	82	4060	100	8670	10	1	82045350	11158	82.42	3.61	12	1.87	165.00	3767.00	22950	20240613	-40.74	3120	20231101	335.90	22950	-40.74	20240613	5020	170.92	20240206	22950	-40.74	20240613	3120	335.90	20231101	1.74	N	232140	100	82 억	114693	N	N	53	N	00	N
31	20240925	111020	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13780	230	2	1.70	19193647710	1373981	124.55	13890	14150	13720	17610	9490	13550	13969.37	0.14	-49931	13963	13756	13543	13336	13123	13650	13230	82	4060	100	8670	10	1	82045350	11306	83.52	3.66	12	1.67	165.00	3767.00	22950	20240613	-39.96	3120	20231101	341.67	22950	-39.96	20240613	5020	174.50	20240206	22950	-39.96	20240613	3120	341.67	20231101	1.74	N	232140	100	82 억	114693	N	N	53	N	00	N
32	20240925	101016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13890	340	2	2.51	16366727730	1168960	105.96	13890	14150	13840	17610	9490	13550	14001.10	0.14	-30392	13963	13756	13543	13336	13123	13650	13230	82	4060	100	8670	10	1	82045350	11396	84.18	3.69	12	1.42	165.00	3767.00	22950	20240613	-39.48	3120	20231101	345.19	22950	-39.48	20240613	5020	176.69	20240206	22950	-39.48	20240613	3120	345.19	20231101	1.74	N	232140	100	82 억	114693	N	N	53	N	00	N
33	20240925	091027	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14010	460	2	3.39	7373780640	525581	47.64	13890	14150	13880	17610	9490	13550	14029.77	0.14	7417	13963	13756	13543	13336	13123	13650	13230	82	4060	100	8670	10	1	82045350	11495	84.91	3.72	12	0.64	165.00	3767.00	22950	20240613	-38.95	3120	20231101	349.04	22950	-38.95	20240613	5020	179.08	20240206	22950	-38.95	20240613	3120	349.04	20231101	1.74	N	232140	100	82 억	114693	N	N	53	N	00	N
34	20240924	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13550	0	3	0.00	14195738390	1047702	67.01	13650	13750	13330	17610	9490	13550	13549.36	0.13	10684	14250	13900	13540	13190	12830	14075	13365	82	4060	100	8670	10	1	82045350	11117	82.12	3.60	12	1.28	165.00	3767.00	22950	20240613	-40.96	3120	20231101	334.29	22950	-40.96	20240613	5020	169.92	20240206	22950	-40.96	20240613	3120	334.29	20231101	1.61	N	232140	100	82 억	104073	N	N	53	N	00	N
35	20240924	151016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13560	10	2	0.07	12953791970	956224	61.16	13650	13750	13330	17610	9490	13550	13546.82	0.13	-2056	14250	13900	13540	13190	12830	14075	13365	82	4060	100	8670	10	1	82045350	11125	82.18	3.60	12	1.17	165.00	3767.00	22950	20240613	-40.92	3120	20231101	334.62	22950	-40.92	20240613	5020	170.12	20240206	22950	-40.92	20240613	3120	334.62	20231101	1.61	N	232140	100	82 억	104073	N	N	1965	N	00	N
36	20240924	141005	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13600	50	2	0.37	9180973020	679752	43.48	13650	13690	13330	17610	9490	13550	13506.35	0.13	-20842	14250	13900	13540	13190	12830	14075	13365	82	4060	100	8670	10	1	82045350	11158	82.42	3.61	12	0.83	165.00	3767.00	22950	20240613	-40.74	3120	20231101	335.90	22950	-40.74	20240613	5020	170.92	20240206	22950	-40.74	20240613	3120	335.90	20231101	1.61	N	232140	100	82 억	104073	N	N	1965	N	00	N
37	20240924	131015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13420	-130	5	-0.96	7678048840	568576	36.37	13650	13690	13330	17610	9490	13550	13503.99	0.13	-33164	14250	13900	13540	13190	12830	14075	13365	82	4060	100	8670	10	1	82045350	11010	81.33	3.56	12	0.69	165.00	3767.00	22950	20240613	-41.53	3120	20231101	330.13	22950	-41.53	20240613	5020	167.33	20240206	22950	-41.53	20240613	3120	330.13	20231101	1.61	N	232140	100	82 억	104073	N	N	1965	N	00	N
38	20240924	121009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13490	-60	5	-0.44	7024645870	519908	33.26	13650	13690	13330	17610	9490	13550	13511.32	0.13	-33611	14250	13900	13540	13190	12830	14075	13365	82	4060	100	8670	10	1	82045350	11068	81.76	3.58	12	0.63	165.00	3767.00	22950	20240613	-41.22	3120	20231101	332.37	22950	-41.22	20240613	5020	168.73	20240206	22950	-41.22	20240613	3120	332.37	20231101	1.61	N	232140	100	82 억	104073	N	N	1965	N	00	N
39	20240924	111016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13410	-140	5	-1.03	6293185720	465392	29.77	13650	13690	13330	17610	9490	13550	13522.33	0.13	-33188	14250	13900	13540	13190	12830	14075	13365	82	4060	100	8670	10	1	82045350	11002	81.27	3.56	12	0.57	165.00	3767.00	22950	20240613	-41.57	3120	20231101	329.81	22950	-41.57	20240613	5020	167.13	20240206	22950	-41.57	20240613	3120	329.81	20231101	1.61	N	232140	100	82 억	104073	N	N	1965	N	00	N
40	20240924	101015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13510	-40	5	-0.30	4113075340	302862	19.37	13650	13690	13470	17610	9490	13550	13580.69	0.13	-44198	14250	13900	13540	13190	12830	14075	13365	82	4060	100	8670	10	1	82045350	11084	81.88	3.59	12	0.37	165.00	3767.00	22950	20240613	-41.13	3120	20231101	333.01	22950	-41.13	20240613	5020	169.12	20240206	22950	-41.13	20240613	3120	333.01	20231101	1.61	N	232140	100	82 억	104073	N	N	1965	N	00	N
41	20240924	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13600	50	2	0.37	1334714900	98057	6.27	13650	13680	13540	17610	9490	13550	13611.64	0.13	-28836	14250	13900	13540	13190	12830	14075	13365	82	4060	100	8670	10	1	82045350	11158	82.42	3.61	12	0.12	165.00	3767.00	22950	20240613	-40.74	3120	20231101	335.90	22950	-40.74	20240613	5020	170.92	20240206	22950	-40.74	20240613	3120	335.90	20231101	1.61	N	232140	100	82 억	104073	N	N	1965	N	00	N
42	20240923	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13550	50	2	0.37	20741452740	1523034	23.17	13320	13890	13180	17550	9450	13500	13618.77	0.17	-36138	15500	14500	14000	13000	12500	14250	12750	82	4050	100	8640	10	1	82045350	11117	82.12	3.60	12	1.86	165.00	3767.00	22950	20240613	-40.96	3120	20231101	334.29	22950	-40.96	20240613	5020	169.92	20240206	22950	-40.96	20240613	3120	334.29	20231101	1.55	N	232140	100	82 억	142426	N	N	1965	N	00	N
43	20240923	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13530	30	2	0.22	20057194830	1472539	22.41	13320	13890	13180	17550	9450	13500	13620.99	0.17	-36938	15500	14500	14000	13000	12500	14250	12750	82	4050	100	8640	10	1	82045350	11101	82.00	3.59	12	1.79	165.00	3767.00	22950	20240613	-41.05	3120	20231101	333.65	22950	-41.05	20240613	5020	169.52	20240206	22950	-41.05	20240613	3120	333.65	20231101	1.55	N	232140	100	82 억	142426	N	N	460	N	00	N
44	20240923	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13580	80	2	0.59	18355212580	1346745	20.49	13320	13890	13180	17550	9450	13500	13629.51	0.17	-65297	15500	14500	14000	13000	12500	14250	12750	82	4050	100	8640	10	1	82045350	11142	82.30	3.60	12	1.64	165.00	3767.00	22950	20240613	-40.83	3120	20231101	335.26	22950	-40.83	20240613	5020	170.52	20240206	22950	-40.83	20240613	3120	335.26	20231101	1.55	N	232140	100	82 억	142426	N	N	460	N	00	N
45	20240923	131015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13640	140	2	1.04	16718983860	1226281	18.66	13320	13890	13180	17550	9450	13500	13634.12	0.17	-66624	15500	14500	14000	13000	12500	14250	12750	82	4050	100	8640	10	1	82045350	11191	82.67	3.62	12	1.49	165.00	3767.00	22950	20240613	-40.57	3120	20231101	337.18	22950	-40.57	20240613	5020	171.71	20240206	22950	-40.57	20240613	3120	337.18	20231101	1.55	N	232140	100	82 억	142426	N	N	460	N	00	N
46	20240923	121016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13660	160	2	1.19	15982657130	1172347	17.84	13320	13890	13180	17550	9450	13500	13633.27	0.17	-67779	15500	14500	14000	13000	12500	14250	12750	82	4050	100	8640	10	1	82045350	11207	82.79	3.63	12	1.43	165.00	3767.00	22950	20240613	-40.48	3120	20231101	337.82	22950	-40.48	20240613	5020	172.11	20240206	22950	-40.48	20240613	3120	337.82	20231101	1.55	N	232140	100	82 억	142426	N	N	460	N	00	N
47	20240923	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13570	70	2	0.52	14907009080	1093498	16.64	13320	13890	13180	17550	9450	13500	13632.65	0.17	-64809	15500	14500	14000	13000	12500	14250	12750	82	4050	100	8640	10	1	82045350	11134	82.24	3.60	12	1.33	165.00	3767.00	22950	20240613	-40.87	3120	20231101	334.94	22950	-40.87	20240613	5020	170.32	20240206	22950	-40.87	20240613	3120	334.94	20231101	1.55	N	232140	100	82 억	142426	N	N	460	N	00	N
48	20240923	101013	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13770	270	2	2.00	11932382500	876013	13.33	13320	13890	13180	17550	9450	13500	13621.52	0.17	-40697	15500	14500	14000	13000	12500	14250	12750	82	4050	100	8640	10	1	82045350	11298	83.45	3.66	12	1.07	165.00	3767.00	22950	20240613	-40.00	3120	20231101	341.35	22950	-40.00	20240613	5020	174.30	20240206	22950	-40.00	20240613	3120	341.35	20231101	1.55	N	232140	100	82 억	142426	N	N	460	N	00	N
49	20240923	091014	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13290	-210	5	-1.56	2431803910	182971	2.78	13320	13400	13180	17550	9450	13500	13288.30	0.17	30615	15500	14500	14000	13000	12500	14250	12750	82	4050	100	8640	10	1	82045350	10904	80.55	3.53	12	0.22	165.00	3767.00	22950	20240613	-42.09	3120	20231101	325.96	22950	-42.09	20240613	5020	164.74	20240206	22950	-42.09	20240613	3120	325.96	20231101	1.55	N	232140	100	82 억	142426	N	N	460	N	00	N
50	20240913	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13350	-650	5	-4.64	31401115130	2309234	12.13	13760	13980	13280	18200	9800	14000	13595.07	0.84	-19953	16333	15166	13673	12506	11013	15750	13090	82	4200	100	8960	10	1	82045350	10953	80.91	3.54	12	2.81	165.00	3767.00	22950	20240613	-41.83	3120	20231101	327.88	22950	-41.83	20240613	5020	165.94	20240206	22950	-41.83	20240613	3120	327.88	20231101	1.45	N	232140	100	82 억	686065	N	N	3944	N	00	N
51	20240913	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13400	-600	5	-4.29	29758293120	2186222	11.48	13760	13980	13280	18200	9800	14000	13608.08	0.84	-40794	16333	15166	13673	12506	11013	15750	13090	82	4200	100	8960	10	1	82045350	10994	81.21	3.56	12	2.66	165.00	3767.00	22950	20240613	-41.61	3120	20231101	329.49	22950	-41.61	20240613	5020	166.93	20240206	22950	-41.61	20240613	3120	329.49	20231101	1.45	N	232140	100	82 억	686065	N	N	21219	N	00	N
52	20240913	140935	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13360	-640	5	-4.57	27226306440	1996854	10.49	13760	13980	13280	18200	9800	14000	13630.82	0.84	916	16333	15166	13673	12506	11013	15750	13090	82	4200	100	8960	10	1	82045350	10961	80.97	3.55	12	2.43	165.00	3767.00	22950	20240613	-41.79	3120	20231101	328.21	22950	-41.79	20240613	5020	166.14	20240206	22950	-41.79	20240613	3120	328.21	20231101	1.45	N	232140	100	82 억	686065	N	N	21219	N	00	N
53	20240913	130929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13300	-700	5	-5.00	25319316210	1854038	9.74	13760	13980	13280	18200	9800	14000	13652.48	0.84	-13091	16333	15166	13673	12506	11013	15750	13090	82	4200	100	8960	10	1	82045350	10912	80.61	3.53	12	2.26	165.00	3767.00	22950	20240613	-42.05	3120	20231101	326.28	22950	-42.05	20240613	5020	164.94	20240206	22950	-42.05	20240613	3120	326.28	20231101	1.45	N	232140	100	82 억	686065	N	N	21219	N	00	N
54	20240913	120929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13480	-520	5	-3.71	22191190000	1620591	8.51	13760	13980	13430	18200	9800	14000	13689.35	0.84	-21370	16333	15166	13673	12506	11013	15750	13090	82	4200	100	8960	10	1	82045350	11060	81.70	3.58	12	1.98	165.00	3767.00	22950	20240613	-41.26	3120	20231101	332.05	22950	-41.26	20240613	5020	168.53	20240206	22950	-41.26	20240613	3120	332.05	20231101	1.45	N	232140	100	82 억	686065	N	N	21219	N	00	N
55	20240913	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13590	-410	5	-2.93	19311237080	1407574	7.39	13760	13980	13510	18200	9800	14000	13715.38	0.84	-9717	16333	15166	13673	12506	11013	15750	13090	82	4200	100	8960	10	1	82045350	11150	82.36	3.61	12	1.72	165.00	3767.00	22950	20240613	-40.78	3120	20231101	335.58	22950	-40.78	20240613	5020	170.72	20240206	22950	-40.78	20240613	3120	335.58	20231101	1.45	N	232140	100	82 억	686065	N	N	21219	N	00	N
56	20240913	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13570	-430	5	-3.07	16382001500	1192112	6.26	13760	13980	13510	18200	9800	14000	13737.50	0.84	3712	16333	15166	13673	12506	11013	15750	13090	82	4200	100	8960	10	1	82045350	11134	82.24	3.60	12	1.45	165.00	3767.00	22950	20240613	-40.87	3120	20231101	334.94	22950	-40.87	20240613	5020	170.32	20240206	22950	-40.87	20240613	3120	334.94	20231101	1.45	N	232140	100	82 억	686065	N	N	21219	N	00	N
57	20240913	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13770	-230	5	-1.64	6715337210	485541	2.55	13760	13980	13670	18200	9800	14000	13823.18	0.84	7812	16333	15166	13673	12506	11013	15750	13090	82	4200	100	8960	10	1	82045350	11298	83.45	3.66	12	0.59	165.00	3767.00	22950	20240613	-40.00	3120	20231101	341.35	22950	-40.00	20240613	5020	174.30	20240206	22950	-40.00	20240613	3120	341.35	20231101	1.45	N	232140	100	82 억	686065	N	N	21219	N	00	N
58	20240912	160914	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14000	2460	2	21.32	259312290270	18906057	2153.17	12500	14840	12180	15000	8080	11540	13715.23	0.79	606040	11993	11766	11593	11366	11193	11680	11280	82	3460	100	7380	10	1	82045350	11486	84.85	3.72	12	23.04	165.00	3767.00	22950	20240613	-39.00	3120	20231101	348.72	22950	-39.00	20240613	5020	178.88	20240206	22950	-39.00	20240613	3120	348.72	20231101	1.43	N	232140	100	82 억	644919	N	N	21219	N	00	N
59	20240912	150929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14010	2470	2	21.40	245313857720	17900622	2038.66	12500	14840	12180	15000	8080	11540	13704.21	0.79	407893	11993	11766	11593	11366	11193	11680	11280	82	3460	100	7380	10	1	82045350	11495	84.91	3.72	12	21.82	165.00	3767.00	22950	20240613	-38.95	3120	20231101	349.04	22950	-38.95	20240613	5020	179.08	20240206	22950	-38.95	20240613	3120	349.04	20231101	1.43	N	232140	100	82 억	644919	N	N	656	N	00	N
60	20240912	140932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14350	2810	2	24.35	215888632550	15821191	1801.84	12500	14840	12180	15000	8080	11540	13645.54	0.79	284012	11993	11766	11593	11366	11193	11680	11280	82	3460	100	7380	10	1	82045350	11774	86.97	3.81	12	19.28	165.00	3767.00	22950	20240613	-37.47	3120	20231101	359.94	22950	-37.47	20240613	5020	185.86	20240206	22950	-37.47	20240613	3120	359.94	20231101	1.43	N	232140	100	82 억	644919	N	N	656	N	00	N
61	20240912	130925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14220	2680	2	23.22	162956109010	12163371	1385.26	12500	14340	12180	15000	8080	11540	13397.29	0.79	349605	11993	11766	11593	11366	11193	11680	11280	82	3460	100	7380	10	1	82045350	11667	86.18	3.77	12	14.83	165.00	3767.00	22950	20240613	-38.04	3120	20231101	355.77	22950	-38.04	20240613	5020	183.27	20240206	22950	-38.04	20240613	3120	355.77	20231101	1.43	N	232140	100	82 억	644919	N	N	656	N	00	N
62	20240912	120923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13710	2170	2	18.80	110481794090	8436165	960.78	12500	13760	12180	15000	8080	11540	13096.21	0.79	229644	11993	11766	11593	11366	11193	11680	11280	82	3460	100	7380	10	1	82045350	11248	83.09	3.64	12	10.28	165.00	3767.00	22950	20240613	-40.26	3120	20231101	339.42	22950	-40.26	20240613	5020	173.11	20240206	22950	-40.26	20240613	3120	339.42	20231101	1.43	N	232140	100	82 억	644919	N	N	656	N	00	N
63	20240912	110922	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12870	1330	2	11.53	56059962200	4371402	497.85	12500	13330	12180	15000	8080	11540	12824.26	0.79	-20059	11993	11766	11593	11366	11193	11680	11280	82	3460	100	7380	10	1	82045350	10559	78.00	3.42	12	5.33	165.00	3767.00	22950	20240613	-43.92	3120	20231101	312.50	22950	-43.92	20240613	5020	156.37	20240206	22950	-43.92	20240613	3120	312.50	20231101	1.43	N	232140	100	82 억	644919	N	N	656	N	00	N
64	20240912	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12830	1290	2	11.18	46943060210	3654905	416.25	12500	13330	12180	15000	8080	11540	12843.86	0.79	-178073	11993	11766	11593	11366	11193	11680	11280	82	3460	100	7380	10	1	82045350	10526	77.76	3.41	12	4.45	165.00	3767.00	22950	20240613	-44.10	3120	20231101	311.22	22950	-44.10	20240613	5020	155.58	20240206	22950	-44.10	20240613	3120	311.22	20231101	1.43	N	232140	100	82 억	644919	N	N	656	N	00	N
65	20240912	090925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13200	1660	2	14.38	16512193090	1292959	147.25	12500	13330	12180	15000	8080	11540	12770.88	0.79	5220	11993	11766	11593	11366	11193	11680	11280	82	3460	100	7380	10	1	82045350	10830	80.00	3.50	12	1.58	165.00	3767.00	22950	20240613	-42.48	3120	20231101	323.08	22950	-42.48	20240613	5020	162.95	20240206	22950	-42.48	20240613	3120	323.08	20231101	1.43	N	232140	100	82 억	644919	N	N	656	N	00	N
66	20240911	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11540	-50	5	-0.43	9873831110	849856	66.82	11650	11820	11420	15060	8120	11590	11618.63	0.69	75439	12376	11982	11786	11392	11196	11885	11295	82	3470	100	7410	10	1	82045350	9468	69.94	3.06	12	1.04	165.00	3767.00	22950	20240613	-49.72	3120	20231101	269.87	22950	-49.72	20240613	5020	129.88	20240206	22950	-49.72	20240613	3120	269.87	20231101	1.45	N	232140	100	82 억	569647	N	N	656	N	00	N
67	20240911	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11600	10	2	0.09	9450117970	813206	63.94	11650	11820	11420	15060	8120	11590	11620.82	0.69	63157	12376	11982	11786	11392	11196	11885	11295	82	3470	100	7410	10	1	82045350	9517	70.30	3.08	12	0.99	165.00	3767.00	22950	20240613	-49.46	3120	20231101	271.79	22950	-49.46	20240613	5020	131.08	20240206	22950	-49.46	20240613	3120	271.79	20231101	1.45	N	232140	100	82 억	569647	N	N	323	N	00	N
68	20240911	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11530	-60	5	-0.52	8031908720	690175	54.26	11650	11820	11510	15060	8120	11590	11637.50	0.69	31809	12376	11982	11786	11392	11196	11885	11295	82	3470	100	7410	10	1	82045350	9460	69.88	3.06	12	0.84	165.00	3767.00	22950	20240613	-49.76	3120	20231101	269.55	22950	-49.76	20240613	5020	129.68	20240206	22950	-49.76	20240613	3120	269.55	20231101	1.45	N	232140	100	82 억	569647	N	N	323	N	00	N
69	20240911	130909	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11570	-20	5	-0.17	6913898920	593414	46.66	11650	11820	11510	15060	8120	11590	11651.05	0.69	11057	12376	11982	11786	11392	11196	11885	11295	82	3470	100	7410	10	1	82045350	9493	70.12	3.07	12	0.72	165.00	3767.00	22950	20240613	-49.59	3120	20231101	270.83	22950	-49.59	20240613	5020	130.48	20240206	22950	-49.59	20240613	3120	270.83	20231101	1.45	N	232140	100	82 억	569647	N	N	323	N	00	N
70	20240911	120913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11660	70	2	0.60	5908293490	506699	39.84	11650	11820	11510	15060	8120	11590	11660.36	0.69	9614	12376	11982	11786	11392	11196	11885	11295	82	3470	100	7410	10	1	82045350	9566	70.67	3.10	12	0.62	165.00	3767.00	22950	20240613	-49.19	3120	20231101	273.72	22950	-49.19	20240613	5020	132.27	20240206	22950	-49.19	20240613	3120	273.72	20231101	1.45	N	232140	100	82 억	569647	N	N	323	N	00	N
71	20240911	110904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11620	30	2	0.26	4930739750	422534	33.22	11650	11820	11510	15060	8120	11590	11669.45	0.69	-471	12376	11982	11786	11392	11196	11885	11295	82	3470	100	7410	10	1	82045350	9534	70.42	3.08	12	0.52	165.00	3767.00	22950	20240613	-49.37	3120	20231101	272.44	22950	-49.37	20240613	5020	131.47	20240206	22950	-49.37	20240613	3120	272.44	20231101	1.45	N	232140	100	82 억	569647	N	N	323	N	00	N
72	20240911	100900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11670	80	2	0.69	3432357920	294060	23.12	11650	11790	11510	15060	8120	11590	11672.31	0.69	-6567	12376	11982	11786	11392	11196	11885	11295	82	3470	100	7410	10	1	82045350	9575	70.73	3.10	12	0.36	165.00	3767.00	22950	20240613	-49.15	3120	20231101	274.04	22950	-49.15	20240613	5020	132.47	20240206	22950	-49.15	20240613	3120	274.04	20231101	1.45	N	232140	100	82 억	569647	N	N	323	N	00	N
73	20240911	090917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11750	160	2	1.38	954486360	81497	6.41	11650	11790	11650	15060	8120	11590	11711.92	0.69	837	12376	11982	11786	11392	11196	11885	11295	82	3470	100	7410	10	1	82045350	9640	71.21	3.12	12	0.10	165.00	3767.00	22950	20240613	-48.80	3120	20231101	276.60	22950	-48.80	20240613	5020	134.06	20240206	22950	-48.80	20240613	3120	276.60	20231101	1.45	N	232140	100	82 억	569647	N	N	323	N	00	N
74	20240910	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11590	-300	5	-2.52	14784449510	1247064	79.34	12120	12180	11590	15450	8330	11890	11856.26	0.78	-74778	12783	12336	11583	11136	10383	12560	11360	82	3560	100	7600	10	1	82045350	9509	70.24	3.08	12	1.52	165.00	3767.00	22950	20240613	-49.50	3120	20231101	271.47	22950	-49.50	20240613	5020	130.88	20240206	22950	-49.50	20240613	3120	271.47	20231101	1.47	N	232140	100	82 억	637288	N	N	323	N	00	N
75	20240910	150914	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11660	-230	5	-1.93	13952858930	1175497	74.78	12120	12180	11630	15450	8330	11890	11869.75	0.78	-96509	12783	12336	11583	11136	10383	12560	11360	82	3560	100	7600	10	1	82045350	9566	70.67	3.10	12	1.43	165.00	3767.00	22950	20240613	-49.19	3120	20231101	273.72	22950	-49.19	20240613	5020	132.27	20240206	22950	-49.19	20240613	3120	273.72	20231101	1.47	N	232140	100	82 억	637288	N	N	139	N	00	N
76	20240910	140906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11800	-90	5	-0.76	12124314710	1019983	64.89	12120	12180	11650	15450	8330	11890	11886.78	0.78	-91508	12783	12336	11583	11136	10383	12560	11360	82	3560	100	7600	10	1	82045350	9681	71.52	3.13	12	1.24	165.00	3767.00	22950	20240613	-48.58	3120	20231101	278.21	22950	-48.58	20240613	5020	135.06	20240206	22950	-48.58	20240613	3120	278.21	20231101	1.47	N	232140	100	82 억	637288	N	N	139	N	00	N
77	20240910	130905	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11780	-110	5	-0.93	10968593220	921714	58.64	12120	12180	11650	15450	8330	11890	11900.21	0.78	-125176	12783	12336	11583	11136	10383	12560	11360	82	3560	100	7600	10	1	82045350	9665	71.39	3.13	12	1.12	165.00	3767.00	22950	20240613	-48.67	3120	20231101	277.56	22950	-48.67	20240613	5020	134.66	20240206	22950	-48.67	20240613	3120	277.56	20231101	1.47	N	232140	100	82 억	637288	N	N	139	N	00	N
78	20240910	120906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11850	-40	5	-0.34	10153440190	852814	54.25	12120	12180	11650	15450	8330	11890	11905.81	0.78	-125740	12783	12336	11583	11136	10383	12560	11360	82	3560	100	7600	10	1	82045350	9722	71.82	3.15	12	1.04	165.00	3767.00	22950	20240613	-48.37	3120	20231101	279.81	22950	-48.37	20240613	5020	136.06	20240206	22950	-48.37	20240613	3120	279.81	20231101	1.47	N	232140	100	82 억	637288	N	N	139	N	00	N
79	20240910	110904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11870	-20	5	-0.17	9267486880	778280	49.51	12120	12180	11650	15450	8330	11890	11907.65	0.78	-134400	12783	12336	11583	11136	10383	12560	11360	82	3560	100	7600	10	1	82045350	9739	71.94	3.15	12	0.95	165.00	3767.00	22950	20240613	-48.28	3120	20231101	280.45	22950	-48.28	20240613	5020	136.45	20240206	22950	-48.28	20240613	3120	280.45	20231101	1.47	N	232140	100	82 억	637288	N	N	139	N	00	N
80	20240910	100908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11870	-20	5	-0.17	7457963780	625636	39.80	12120	12180	11650	15450	8330	11890	11920.61	0.78	-120949	12783	12336	11583	11136	10383	12560	11360	82	3560	100	7600	10	1	82045350	9739	71.94	3.15	12	0.76	165.00	3767.00	22950	20240613	-48.28	3120	20231101	280.45	22950	-48.28	20240613	5020	136.45	20240206	22950	-48.28	20240613	3120	280.45	20231101	1.47	N	232140	100	82 억	637288	N	N	139	N	00	N
81	20240910	090904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11820	-70	5	-0.59	3130325740	261021	16.61	12120	12180	11760	15450	8330	11890	11992.62	0.78	-87785	12783	12336	11583	11136	10383	12560	11360	82	3560	100	7600	10	1	82045350	9698	71.64	3.14	12	0.32	165.00	3767.00	22950	20240613	-48.50	3120	20231101	278.85	22950	-48.50	20240613	5020	135.46	20240206	22950	-48.50	20240613	3120	278.85	20231101	1.47	N	232140	100	82 억	637288	N	N	139	N	00	N
82	20240909	160848	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11890	510	2	4.48	17404728090	1501670	74.68	11280	12030	10830	14790	7970	11380	11589.19	0.49	229834	12920	12150	11710	10940	10500	11930	10720	82	3410	100	7280	10	1	82045350	9755	72.06	3.16	12	1.83	165.00	3767.00	22950	20240613	-48.19	3120	20231101	281.09	22950	-48.19	20240613	5020	136.85	20240206	22950	-48.19	20240613	3120	281.09	20231101	1.47	N	232140	100	82 억	402835	N	N	139	N	00	N
83	20240909	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11840	460	2	4.04	16745463420	1446055	71.91	11280	12030	10830	14790	7970	11380	11580.15	0.49	221216	12920	12150	11710	10940	10500	11930	10720	82	3410	100	7280	10	1	82045350	9714	71.76	3.14	12	1.76	165.00	3767.00	22950	20240613	-48.41	3120	20231101	279.49	22950	-48.41	20240613	5020	135.86	20240206	22950	-48.41	20240613	3120	279.49	20231101	1.47	N	232140	100	82 억	402835	N	N	172	N	00	N
84	20240909	140859	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11960	580	2	5.10	14217237580	1233585	61.34	11280	11960	10830	14790	7970	11380	11525.18	0.49	176090	12920	12150	11710	10940	10500	11930	10720	82	3410	100	7280	10	1	82045350	9813	72.48	3.17	12	1.50	165.00	3767.00	22950	20240613	-47.89	3120	20231101	283.33	22950	-47.89	20240613	5020	138.25	20240206	22950	-47.89	20240613	3120	283.33	20231101	1.47	N	232140	100	82 억	402835	N	N	172	N	00	N
85	20240909	130853	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11760	380	2	3.34	12221024050	1065566	52.99	11280	11840	10830	14790	7970	11380	11469.07	0.49	168328	12920	12150	11710	10940	10500	11930	10720	82	3410	100	7280	10	1	82045350	9649	71.27	3.12	12	1.30	165.00	3767.00	22950	20240613	-48.76	3120	20231101	276.92	22950	-48.76	20240613	5020	134.26	20240206	22950	-48.76	20240613	3120	276.92	20231101	1.47	N	232140	100	82 억	402835	N	N	172	N	00	N
86	20240909	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11750	370	2	3.25	11021462940	963607	47.92	11280	11800	10830	14790	7970	11380	11437.74	0.49	146031	12920	12150	11710	10940	10500	11930	10720	82	3410	100	7280	10	1	82045350	9640	71.21	3.12	12	1.17	165.00	3767.00	22950	20240613	-48.80	3120	20231101	276.60	22950	-48.80	20240613	5020	134.06	20240206	22950	-48.80	20240613	3120	276.60	20231101	1.47	N	232140	100	82 억	402835	N	N	172	N	00	N
87	20240909	110853	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11730	350	2	3.08	9280391630	815041	40.53	11280	11780	10830	14790	7970	11380	11386.41	0.49	143011	12920	12150	11710	10940	10500	11930	10720	82	3410	100	7280	10	1	82045350	9624	71.09	3.11	12	0.99	165.00	3767.00	22950	20240613	-48.89	3120	20231101	275.96	22950	-48.89	20240613	5020	133.67	20240206	22950	-48.89	20240613	3120	275.96	20231101	1.47	N	232140	100	82 억	402835	N	N	172	N	00	N
88	20240909	100856	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11480	100	2	0.88	7588686680	669453	33.29	11280	11720	10830	14790	7970	11380	11335.63	0.49	112033	12920	12150	11710	10940	10500	11930	10720	82	3410	100	7280	10	1	82045350	9419	69.58	3.05	12	0.82	165.00	3767.00	22950	20240613	-49.98	3120	20231101	267.95	22950	-49.98	20240613	5020	128.69	20240206	22950	-49.98	20240613	3120	267.95	20231101	1.47	N	232140	100	82 억	402835	N	N	172	N	00	N
89	20240909	090850	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11130	-250	5	-2.20	2236182150	202061	10.05	11280	11280	10830	14790	7970	11380	11066.32	0.49	71911	12920	12150	11710	10940	10500	11930	10720	82	3410	100	7280	10	1	82045350	9132	67.45	2.95	12	0.25	165.00	3767.00	22950	20240613	-51.50	3120	20231101	256.73	22950	-51.50	20240613	5020	121.71	20240206	22950	-51.50	20240613	3120	256.73	20231101	1.47	N	232140	100	82 억	402835	N	N	172	N	00	N
90	20240906	160838	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11380	-1050	5	-8.45	22715273830	1961465	58.03	12430	12480	11270	16150	8710	12430	11580.13	0.55	-84927	13523	12976	12403	11856	11283	13250	12130	82	3720	100	7950	10	1	82045350	9337	68.97	3.02	12	2.39	165.00	3767.00	22950	20240613	-50.41	3120	20231101	264.74	22950	-50.41	20240613	5020	126.69	20240206	22950	-50.41	20240613	3120	264.74	20231101	1.51	N	232140	100	82 억	451962	N	N	172	N	00	N
91	20240906	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11390	-1040	5	-8.37	21583209640	1861947	55.09	12430	12480	11270	16150	8710	12430	11590.75	0.55	-100501	13523	12976	12403	11856	11283	13250	12130	82	3720	100	7950	10	1	82045350	9345	69.03	3.02	12	2.27	165.00	3767.00	22950	20240613	-50.37	3120	20231101	265.06	22950	-50.37	20240613	5020	126.89	20240206	22950	-50.37	20240613	3120	265.06	20231101	1.51	N	232140	100	82 억	451962	N	N	52	N	00	N
92	20240906	140901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11380	-1050	5	-8.45	18820761190	1618551	47.89	12430	12480	11310	16150	8710	12430	11627.06	0.55	-152902	13523	12976	12403	11856	11283	13250	12130	82	3720	100	7950	10	1	82045350	9337	68.97	3.02	12	1.97	165.00	3767.00	22950	20240613	-50.41	3120	20231101	264.74	22950	-50.41	20240613	5020	126.69	20240206	22950	-50.41	20240613	3120	264.74	20231101	1.51	N	232140	100	82 억	451962	N	N	52	N	00	N
93	20240906	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11360	-1070	5	-8.61	17591047680	1510475	44.69	12430	12480	11310	16150	8710	12430	11644.89	0.55	-156867	13523	12976	12403	11856	11283	13250	12130	82	3720	100	7950	10	1	82045350	9320	68.85	3.02	12	1.84	165.00	3767.00	22950	20240613	-50.50	3120	20231101	264.10	22950	-50.50	20240613	5020	126.29	20240206	22950	-50.50	20240613	3120	264.10	20231101	1.51	N	232140	100	82 억	451962	N	N	52	N	00	N
94	20240906	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11520	-910	5	-7.32	15524470280	1329307	39.33	12430	12480	11310	16150	8710	12430	11677.37	0.55	-152461	13523	12976	12403	11856	11283	13250	12130	82	3720	100	7950	10	1	82045350	9452	69.82	3.06	12	1.62	165.00	3767.00	22950	20240613	-49.80	3120	20231101	269.23	22950	-49.80	20240613	5020	129.48	20240206	22950	-49.80	20240613	3120	269.23	20231101	1.51	N	232140	100	82 억	451962	N	N	52	N	00	N
95	20240906	110854	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11660	-770	5	-6.19	14005135450	1197514	35.43	12430	12480	11310	16150	8710	12430	11693.82	0.55	-129126	13523	12976	12403	11856	11283	13250	12130	82	3720	100	7950	10	1	82045350	9566	70.67	3.10	12	1.46	165.00	3767.00	22950	20240613	-49.19	3120	20231101	273.72	22950	-49.19	20240613	5020	132.27	20240206	22950	-49.19	20240613	3120	273.72	20231101	1.51	N	232140	100	82 억	451962	N	N	52	N	00	N
96	20240906	100850	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11400	-1030	5	-8.29	10319648410	875661	25.91	12430	12480	11400	16150	8710	12430	11783.36	0.55	-96227	13523	12976	12403	11856	11283	13250	12130	82	3720	100	7950	10	1	82045350	9353	69.09	3.03	12	1.07	165.00	3767.00	22950	20240613	-50.33	3120	20231101	265.38	22950	-50.33	20240613	5020	127.09	20240206	22950	-50.33	20240613	3120	265.38	20231101	1.51	N	232140	100	82 억	451962	N	N	52	N	00	N
97	20240906	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12110	-320	5	-2.57	1522475850	123923	3.67	12430	12480	12060	16150	8710	12430	12283.05	0.55	-26846	13523	12976	12403	11856	11283	13250	12130	82	3720	100	7950	10	1	82045350	9936	73.39	3.21	12	0.15	165.00	3767.00	22950	20240613	-47.23	3120	20231101	288.14	22950	-47.23	20240613	5020	141.24	20240206	22950	-47.23	20240613	3120	288.14	20231101	1.51	N	232140	100	82 억	451962	N	N	52	N	00	N
98	20240905	160837	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12430	650	2	5.52	41839314400	3341556	174.73	11830	12950	11830	15310	8250	11780	12521.23	0.31	200855	12366	12072	11836	11542	11306	12220	11690	82	3530	100	7530	10	1	82045350	10198	75.33	3.30	12	4.07	165.00	3767.00	22950	20240613	-45.84	3120	20231101	298.40	22950	-45.84	20240613	5020	147.61	20240206	22950	-45.84	20240613	3120	298.40	20231101	1.50	N	232140	100	82 억	251274	N	N	49	N	00	N
99	20240905	150852	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12470	690	2	5.86	40879423710	3264476	170.70	11830	12950	11830	15310	8250	11780	12522.70	0.31	187041	12366	12072	11836	11542	11306	12220	11690	82	3530	100	7530	10	1	82045350	10231	75.58	3.31	12	3.98	165.00	3767.00	22950	20240613	-45.66	3120	20231101	299.68	22950	-45.66	20240613	5020	148.41	20240206	22950	-45.66	20240613	3120	299.68	20231101	1.50	N	232140	100	82 억	251274	N	N	196	N	00	N
100	20240905	140846	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12270	490	2	4.16	37933649050	3027687	158.32	11830	12950	11830	15310	8250	11780	12529.13	0.31	149026	12366	12072	11836	11542	11306	12220	11690	82	3530	100	7530	10	1	82045350	10067	74.36	3.26	12	3.69	165.00	3767.00	22950	20240613	-46.54	3120	20231101	293.27	22950	-46.54	20240613	5020	144.42	20240206	22950	-46.54	20240613	3120	293.27	20231101	1.50	N	232140	100	82 억	251274	N	N	196	N	00	N
101	20240905	130847	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	610	2	5.18	36014720290	2872025	150.18	11830	12950	11830	15310	8250	11780	12540.06	0.31	114633	12366	12072	11836	11542	11306	12220	11690	82	3530	100	7530	10	1	82045350	10165	75.09	3.29	12	3.50	165.00	3767.00	22950	20240613	-46.01	3120	20231101	297.12	22950	-46.01	20240613	5020	146.81	20240206	22950	-46.01	20240613	3120	297.12	20231101	1.50	N	232140	100	82 억	251274	N	N	196	N	00	N
102	20240905	120847	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	770	2	6.54	32851550660	2617135	136.85	11830	12950	11830	15310	8250	11780	12552.73	0.31	49142	12366	12072	11836	11542	11306	12220	11690	82	3530	100	7530	10	1	82045350	10297	76.06	3.33	12	3.19	165.00	3767.00	22950	20240613	-45.32	3120	20231101	302.24	22950	-45.32	20240613	5020	150.00	20240206	22950	-45.32	20240613	3120	302.24	20231101	1.50	N	232140	100	82 억	251274	N	N	196	N	00	N
103	20240905	110844	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12380	600	2	5.09	29043113760	2312439	120.92	11830	12950	11830	15310	8250	11780	12559.80	0.31	30152	12366	12072	11836	11542	11306	12220	11690	82	3530	100	7530	10	1	82045350	10157	75.03	3.29	12	2.82	165.00	3767.00	22950	20240613	-46.06	3120	20231101	296.79	22950	-46.06	20240613	5020	146.61	20240206	22950	-46.06	20240613	3120	296.79	20231101	1.50	N	232140	100	82 억	251274	N	N	196	N	00	N
104	20240905	100843	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12500	720	2	6.11	19504120920	1563076	81.74	11830	12850	11830	15310	8250	11780	12478.41	0.31	19840	12366	12072	11836	11542	11306	12220	11690	82	3530	100	7530	10	1	82045350	10256	75.76	3.32	12	1.91	165.00	3767.00	22950	20240613	-45.53	3120	20231101	300.64	22950	-45.53	20240613	5020	149.00	20240206	22950	-45.53	20240613	3120	300.64	20231101	1.50	N	232140	100	82 억	251274	N	N	196	N	00	N
105	20240905	090852	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	170	2	1.44	2822545620	235890	12.34	11830	12130	11830	15310	8250	11780	11966.17	0.31	-4097	12366	12072	11836	11542	11306	12220	11690	82	3530	100	7530	10	1	82045350	9804	72.42	3.17	12	0.29	165.00	3767.00	22950	20240613	-47.93	3120	20231101	283.01	22950	-47.93	20240613	5020	138.05	20240206	22950	-47.93	20240613	3120	283.01	20231101	1.50	N	232140	100	82 억	251274	N	N	196	N	00	N
106	20240904	160829	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11780	-850	5	-6.73	22167245030	1871493	129.53	11600	12130	11600	16410	8850	12630	11844.65	0.00	206989	13636	13132	12876	12372	12116	13005	12245	82	3780	100	8080	10	1	82045350	9665	71.39	3.13	12	2.28	165.00	3767.00	22950	20240613	-48.67	3120	20231101	277.56	22950	-48.67	20240613	5020	134.66	20240206	22950	-48.67	20240613	3120	277.56	20231101	1.40	N	232140	100	82 억	0	N	N	196	N	00	N
107	20240904	150836	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11720	-910	5	-7.21	21007275820	1772748	122.70	11600	12130	11600	16410	8850	12630	11850.01	0.00	199196	13636	13132	12876	12372	12116	13005	12245	82	3780	100	8080	10	1	82045350	9616	71.03	3.11	12	2.16	165.00	3767.00	22950	20240613	-48.93	3120	20231101	275.64	22950	-48.93	20240613	5020	133.47	20240206	22950	-48.93	20240613	3120	275.64	20231101	1.40	N	232140	100	82 억	0	N	N	158	N	00	N
108	20240904	140840	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11710	-920	5	-7.28	18647074590	1571483	108.77	11600	12130	11600	16410	8850	12630	11865.78	0.00	122508	13636	13132	12876	12372	12116	13005	12245	82	3780	100	8080	10	1	82045350	9608	70.97	3.11	12	1.92	165.00	3767.00	22950	20240613	-48.98	3120	20231101	275.32	22950	-48.98	20240613	5020	133.27	20240206	22950	-48.98	20240613	3120	275.32	20231101	1.40	N	232140	100	82 억	0	N	N	158	N	00	N
109	20240904	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11740	-890	5	-7.05	16734143220	1408768	97.51	11600	12130	11600	16410	8850	12630	11878.43	0.00	95783	13636	13132	12876	12372	12116	13005	12245	82	3780	100	8080	10	1	82045350	9632	71.15	3.12	12	1.72	165.00	3767.00	22950	20240613	-48.85	3120	20231101	276.28	22950	-48.85	20240613	5020	133.86	20240206	22950	-48.85	20240613	3120	276.28	20231101	1.40	N	232140	100	82 억	0	N	N	158	N	00	N
110	20240904	120834	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11860	-770	5	-6.10	14379620610	1209037	83.68	11600	12130	11600	16410	8850	12630	11893.29	0.00	95445	13636	13132	12876	12372	12116	13005	12245	82	3780	100	8080	10	1	82045350	9731	71.88	3.15	12	1.47	165.00	3767.00	22950	20240613	-48.32	3120	20231101	280.13	22950	-48.32	20240613	5020	136.25	20240206	22950	-48.32	20240613	3120	280.13	20231101	1.40	N	232140	100	82 억	0	N	N	158	N	00	N
111	20240904	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11920	-710	5	-5.62	13040313890	1096329	75.88	11600	12130	11600	16410	8850	12630	11894.35	0.00	102532	13636	13132	12876	12372	12116	13005	12245	82	3780	100	8080	10	1	82045350	9780	72.24	3.16	12	1.34	165.00	3767.00	22950	20240613	-48.06	3120	20231101	282.05	22950	-48.06	20240613	5020	137.45	20240206	22950	-48.06	20240613	3120	282.05	20231101	1.40	N	232140	100	82 억	0	N	N	158	N	00	N
112	20240904	100834	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11860	-770	5	-6.10	11043903400	928361	64.26	11600	12130	11600	16410	8850	12630	11895.93	0.00	105768	13636	13132	12876	12372	12116	13005	12245	82	3780	100	8080	10	1	82045350	9731	71.88	3.15	12	1.13	165.00	3767.00	22950	20240613	-48.32	3120	20231101	280.13	22950	-48.32	20240613	5020	136.25	20240206	22950	-48.32	20240613	3120	280.13	20231101	1.40	N	232140	100	82 억	0	N	N	158	N	00	N
113	20240904	090838	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12040	-590	5	-4.67	4469102220	378318	26.19	11600	12080	11600	16410	8850	12630	11812.53	0.00	108368	13636	13132	12876	12372	12116	13005	12245	82	3780	100	8080	10	1	82045350	9878	72.97	3.20	12	0.46	165.00	3767.00	22950	20240613	-47.54	3120	20231101	285.90	22950	-47.54	20240613	5020	139.84	20240206	22950	-47.54	20240613	3120	285.90	20231101	1.40	N	232140	100	82 억	0	N	N	158	N	00	N
114	20240903	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12630	-400	5	-3.07	18137018070	1403853	79.01	13000	13380	12620	16930	9130	13030	12920.41	0.00	100792	14510	13770	13400	12660	12290	13585	12475	82	3900	100	8330	10	1	82045350	10362	76.55	3.35	12	1.71	165.00	3767.00	22950	20240613	-44.97	3120	20231101	304.81	22950	-44.97	20240613	5020	151.59	20240206	22950	-44.97	20240613	3120	304.81	20231101	1.41	N	232140	100	82 억	0	N	N	158	N	00	N
115	20240903	150831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12680	-350	5	-2.69	17220917330	1331483	74.93	13000	13380	12620	16930	9130	13030	12933.61	0.00	82847	14510	13770	13400	12660	12290	13585	12475	82	3900	100	8330	10	1	82045350	10403	76.85	3.37	12	1.62	165.00	3767.00	22950	20240613	-44.75	3120	20231101	306.41	22950	-44.75	20240613	5020	152.59	20240206	22950	-44.75	20240613	3120	306.41	20231101	1.41	N	232140	100	82 억	0	N	N	277	N	00	N
116	20240903	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12730	-300	5	-2.30	14638510470	1127922	63.48	13000	13380	12620	16930	9130	13030	12978.29	0.00	33989	14510	13770	13400	12660	12290	13585	12475	82	3900	100	8330	10	1	82045350	10444	77.15	3.38	12	1.37	165.00	3767.00	22950	20240613	-44.53	3120	20231101	308.01	22950	-44.53	20240613	5020	153.59	20240206	22950	-44.53	20240613	3120	308.01	20231101	1.41	N	232140	100	82 억	0	N	N	277	N	00	N
117	20240903	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12730	-300	5	-2.30	12189827010	934928	52.62	13000	13380	12730	16930	9130	13030	13038.26	0.00	-2439	14510	13770	13400	12660	12290	13585	12475	82	3900	100	8330	10	1	82045350	10444	77.15	3.38	12	1.14	165.00	3767.00	22950	20240613	-44.53	3120	20231101	308.01	22950	-44.53	20240613	5020	153.59	20240206	22950	-44.53	20240613	3120	308.01	20231101	1.41	N	232140	100	82 억	0	N	N	277	N	00	N
118	20240903	120820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12930	-100	5	-0.77	10069518950	769648	43.31	13000	13380	12800	16930	9130	13030	13083.30	0.00	6319	14510	13770	13400	12660	12290	13585	12475	82	3900	100	8330	10	1	82045350	10608	78.36	3.43	12	0.94	165.00	3767.00	22950	20240613	-43.66	3120	20231101	314.42	22950	-43.66	20240613	5020	157.57	20240206	22950	-43.66	20240613	3120	314.42	20231101	1.41	N	232140	100	82 억	0	N	N	277	N	00	N
119	20240903	110820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13010	-20	5	-0.15	8977374020	685440	38.57	13000	13380	12800	16930	9130	13030	13097.27	0.00	5786	14510	13770	13400	12660	12290	13585	12475	82	3900	100	8330	10	1	82045350	10674	78.85	3.45	12	0.84	165.00	3767.00	22950	20240613	-43.31	3120	20231101	316.99	22950	-43.31	20240613	5020	159.16	20240206	22950	-43.31	20240613	3120	316.99	20231101	1.41	N	232140	100	82 억	0	N	N	277	N	00	N
120	20240903	100820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13040	10	2	0.08	7305238720	557050	31.35	13000	13380	12800	16930	9130	13030	13114.20	0.00	4281	14510	13770	13400	12660	12290	13585	12475	82	3900	100	8330	10	1	82045350	10699	79.03	3.46	12	0.68	165.00	3767.00	22950	20240613	-43.18	3120	20231101	317.95	22950	-43.18	20240613	5020	159.76	20240206	22950	-43.18	20240613	3120	317.95	20231101	1.41	N	232140	100	82 억	0	N	N	277	N	00	N
121	20240903	090822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12890	-140	5	-1.07	1673360500	128573	7.24	13000	13170	12860	16930	9130	13030	13014.83	0.00	-1433	14510	13770	13400	12660	12290	13585	12475	82	3900	100	8330	10	1	82045350	10576	78.12	3.42	12	0.16	165.00	3767.00	22950	20240613	-43.83	3120	20231101	313.14	22950	-43.83	20240613	5020	156.77	20240206	22950	-43.83	20240613	3120	313.14	20231101	1.41	N	232140	100	82 억	0	N	N	277	N	00	N
122	20240902	160814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13030	-1070	5	-7.59	22979284860	1713371	120.84	14130	14140	13030	18330	9870	14100	13413.46	0.00	-27409	14713	14406	14193	13886	13673	14300	13780	82	4230	100	9020	10	1	82045350	10691	78.97	3.46	12	2.09	165.00	3767.00	22950	20240613	-43.22	3120	20231101	317.63	22950	-43.22	20240613	5020	159.56	20240206	22950	-43.22	20240613	3120	317.63	20231101	1.35	N	232140	100	82 억	0	N	N	277	N	00	N
123	20240902	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13140	-960	5	-6.81	21020295700	1563495	110.27	14130	14140	13120	18330	9870	14100	13444.38	0.00	-29553	14713	14406	14193	13886	13673	14300	13780	82	4230	100	9020	10	1	82045350	10781	79.64	3.49	12	1.91	165.00	3767.00	22950	20240613	-42.75	3120	20231101	321.15	22950	-42.75	20240613	5020	161.75	20240206	22950	-42.75	20240613	3120	321.15	20231101	1.35	N	232140	100	82 억	0	N	N	7116	N	00	N
124	20240902	140824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13360	-740	5	-5.25	17164592150	1272169	89.72	14130	14140	13210	18330	9870	14100	13492.33	0.00	9766	14713	14406	14193	13886	13673	14300	13780	82	4230	100	9020	10	1	82045350	10961	80.97	3.55	12	1.55	165.00	3767.00	22950	20240613	-41.79	3120	20231101	328.21	22950	-41.79	20240613	5020	166.14	20240206	22950	-41.79	20240613	3120	328.21	20231101	1.35	N	232140	100	82 억	0	N	N	7116	N	00	N
125	20240902	130820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13340	-760	5	-5.39	14209370620	1049837	74.04	14130	14140	13250	18330	9870	14100	13534.78	0.00	852	14713	14406	14193	13886	13673	14300	13780	82	4230	100	9020	10	1	82045350	10945	80.85	3.54	12	1.28	165.00	3767.00	22950	20240613	-41.87	3120	20231101	327.56	22950	-41.87	20240613	5020	165.74	20240206	22950	-41.87	20240613	3120	327.56	20231101	1.35	N	232140	100	82 억	0	N	N	7116	N	00	N
126	20240902	120823	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13420	-680	5	-4.82	13023341920	961120	67.78	14130	14140	13250	18330	9870	14100	13550.11	0.00	-3994	14713	14406	14193	13886	13673	14300	13780	82	4230	100	9020	10	1	82045350	11010	81.33	3.56	12	1.17	165.00	3767.00	22950	20240613	-41.53	3120	20231101	330.13	22950	-41.53	20240613	5020	167.33	20240206	22950	-41.53	20240613	3120	330.13	20231101	1.35	N	232140	100	82 억	0	N	N	7116	N	00	N
127	20240902	110815	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13360	-740	5	-5.25	11879107350	875528	61.75	14130	14140	13250	18330	9870	14100	13567.87	0.00	-12849	14713	14406	14193	13886	13673	14300	13780	82	4230	100	9020	10	1	82045350	10961	80.97	3.55	12	1.07	165.00	3767.00	22950	20240613	-41.79	3120	20231101	328.21	22950	-41.79	20240613	5020	166.14	20240206	22950	-41.79	20240613	3120	328.21	20231101	1.35	N	232140	100	82 억	0	N	N	7116	N	00	N
128	20240902	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13490	-610	5	-4.33	9691905240	712722	50.27	14130	14140	13250	18330	9870	14100	13598.36	0.00	-12116	14713	14406	14193	13886	13673	14300	13780	82	4230	100	9020	10	1	82045350	11068	81.76	3.58	12	0.87	165.00	3767.00	22950	20240613	-41.22	3120	20231101	332.37	22950	-41.22	20240613	5020	168.73	20240206	22950	-41.22	20240613	3120	332.37	20231101	1.35	N	232140	100	82 억	0	N	N	7116	N	00	N
129	20240902	090809	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13850	-250	5	-1.77	1850878500	132747	9.36	14130	14140	13810	18330	9870	14100	13942.77	0.00	-14341	14713	14406	14193	13886	13673	14300	13780	82	4230	100	9020	10	1	82045350	11363	83.94	3.68	12	0.16	165.00	3767.00	22950	20240613	-39.65	3120	20231101	343.91	22950	-39.65	20240613	5020	175.90	20240206	22950	-39.65	20240613	3120	343.91	20231101	1.35	N	232140	100	82 억	0	N	N	7116	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History