KissMeData/048770/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2785	-30	5	-1.07	24444970	8725	24.52	2815	2840	2785	3655	1975	2815	2801.72	0.43	-884	2965	2890	2785	2710	2605	2927	2747	78	840	500	1740	5	1	15697991	437	-6.11	0.98	12	0.06	-456.00	2849.00	5170	20240131	-46.13	2530	20240909	10.08	5170	-46.13	20240131	2530	10.08	20240909	5170	-46.13	20240131	2530	10.08	20240909	1.67	N	048770	500	78 억	67149	N	N	N	N
3	20240930	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	-25	5	-0.89	23865570	8517	23.94	2815	2840	2790	3655	1975	2815	2802.11	0.43	-788	2965	2890	2785	2710	2605	2927	2747	78	840	500	1740	5	1	15697991	438	-6.12	0.98	12	0.05	-456.00	2849.00	5170	20240131	-46.03	2530	20240909	10.28	5170	-46.03	20240131	2530	10.28	20240909	5170	-46.03	20240131	2530	10.28	20240909	1.67	N	048770	500	78 억	67149	N	N	N	N
4	20240930	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	-5	5	-0.18	14220480	5063	14.23	2815	2840	2795	3655	1975	2815	2808.71	0.43	-713	2965	2890	2785	2710	2605	2927	2747	78	840	500	1740	5	1	15697991	441	-6.16	0.99	12	0.03	-456.00	2849.00	5170	20240131	-45.65	2530	20240909	11.07	5170	-45.65	20240131	2530	11.07	20240909	5170	-45.65	20240131	2530	11.07	20240909	1.67	N	048770	500	78 억	67149	N	N	N	N
5	20240930	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	-20	5	-0.71	12542910	4466	12.55	2815	2840	2795	3655	1975	2815	2808.53	0.43	-982	2965	2890	2785	2710	2605	2927	2747	78	840	500	1740	5	1	15697991	439	-6.13	0.98	12	0.03	-456.00	2849.00	5170	20240131	-45.94	2530	20240909	10.47	5170	-45.94	20240131	2530	10.47	20240909	5170	-45.94	20240131	2530	10.47	20240909	1.67	N	048770	500	78 억	67149	N	N	N	N
6	20240930	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	-5	5	-0.18	10101010	3593	10.10	2815	2840	2795	3655	1975	2815	2811.30	0.43	-981	2965	2890	2785	2710	2605	2927	2747	78	840	500	1740	5	1	15697991	441	-6.16	0.99	12	0.02	-456.00	2849.00	5170	20240131	-45.65	2530	20240909	11.07	5170	-45.65	20240131	2530	11.07	20240909	5170	-45.65	20240131	2530	11.07	20240909	1.67	N	048770	500	78 억	67149	N	N	N	N
7	20240930	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	-5	5	-0.18	8213120	2922	8.21	2815	2840	2795	3655	1975	2815	2810.79	0.43	-714	2965	2890	2785	2710	2605	2927	2747	78	840	500	1740	5	1	15697991	441	-6.16	0.99	12	0.02	-456.00	2849.00	5170	20240131	-45.65	2530	20240909	11.07	5170	-45.65	20240131	2530	11.07	20240909	5170	-45.65	20240131	2530	11.07	20240909	1.67	N	048770	500	78 억	67149	N	N	N	N
8	20240930	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	15	2	0.53	5496265	1956	5.50	2815	2840	2795	3655	1975	2815	2809.95	0.43	-588	2965	2890	2785	2710	2605	2927	2747	78	840	500	1740	5	1	15697991	444	-6.21	0.99	12	0.01	-456.00	2849.00	5170	20240131	-45.26	2530	20240909	11.86	5170	-45.26	20240131	2530	11.86	20240909	5170	-45.26	20240131	2530	11.86	20240909	1.67	N	048770	500	78 억	67149	N	N	N	N
9	20240930	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	-15	5	-0.53	236095	84	0.24	2815	2815	2800	3655	1975	2815	2810.65	0.43	-80	2965	2890	2785	2710	2605	2927	2747	78	840	500	1740	5	1	15697991	440	-6.14	0.98	12	0.00	-456.00	2849.00	5170	20240131	-45.84	2530	20240909	10.67	5170	-45.84	20240131	2530	10.67	20240909	5170	-45.84	20240131	2530	10.67	20240909	1.67	N	048770	500	78 억	67149	N	N	N	N
10	20240927	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	25	2	0.90	99097505	35576	642.86	2795	2860	2680	3625	1955	2790	2785.52	0.43	-295	2866	2827	2766	2727	2666	2847	2747	78	835	500	1720	5	1	15697991	442	-6.17	0.99	12	0.23	-456.00	2849.00	5170	20240131	-45.55	2530	20240909	11.26	5170	-45.55	20240131	2530	11.26	20240909	5170	-45.55	20240131	2530	11.26	20240909	1.66	N	048770	500	78 억	67444	N	N	N	N
11	20240927	150529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	15	2	0.54	96350785	34600	625.23	2795	2860	2680	3625	1955	2790	2784.70	0.43	48	2866	2827	2766	2727	2666	2847	2747	78	835	500	1720	5	1	15697991	440	-6.15	0.98	12	0.22	-456.00	2849.00	5170	20240131	-45.74	2530	20240909	10.87	5170	-45.74	20240131	2530	10.87	20240909	5170	-45.74	20240131	2530	10.87	20240909	1.66	N	048770	500	78 억	67444	N	N	N	N
12	20240927	140533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2825	35	2	1.25	90562260	32549	588.16	2795	2860	2680	3625	1955	2790	2782.34	0.43	152	2866	2827	2766	2727	2666	2847	2747	78	835	500	1720	5	1	15697991	443	-6.20	0.99	12	0.21	-456.00	2849.00	5170	20240131	-45.36	2530	20240909	11.66	5170	-45.36	20240131	2530	11.66	20240909	5170	-45.36	20240131	2530	11.66	20240909	1.66	N	048770	500	78 억	67444	N	N	N	N
13	20240927	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2825	35	2	1.25	88829985	31933	577.03	2795	2860	2680	3625	1955	2790	2781.76	0.43	194	2866	2827	2766	2727	2666	2847	2747	78	835	500	1720	5	1	15697991	443	-6.20	0.99	12	0.20	-456.00	2849.00	5170	20240131	-45.36	2530	20240909	11.66	5170	-45.36	20240131	2530	11.66	20240909	5170	-45.36	20240131	2530	11.66	20240909	1.66	N	048770	500	78 억	67444	N	N	N	N
14	20240927	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	40	2	1.43	85761565	30843	557.34	2795	2860	2680	3625	1955	2790	2780.58	0.43	-190	2866	2827	2766	2727	2666	2847	2747	78	835	500	1720	5	1	15697991	444	-6.21	0.99	12	0.20	-456.00	2849.00	5170	20240131	-45.26	2530	20240909	11.86	5170	-45.26	20240131	2530	11.86	20240909	5170	-45.26	20240131	2530	11.86	20240909	1.66	N	048770	500	78 억	67444	N	N	N	N
15	20240927	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2825	35	2	1.25	79238715	28532	515.58	2795	2860	2680	3625	1955	2790	2777.19	0.43	578	2866	2827	2766	2727	2666	2847	2747	78	835	500	1720	5	1	15697991	443	-6.20	0.99	12	0.18	-456.00	2849.00	5170	20240131	-45.36	2530	20240909	11.66	5170	-45.36	20240131	2530	11.66	20240909	5170	-45.36	20240131	2530	11.66	20240909	1.66	N	048770	500	78 억	67444	N	N	N	N
16	20240927	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2785	-5	5	-0.18	61626910	22258	402.20	2795	2805	2680	3625	1955	2790	2768.75	0.43	1292	2866	2827	2766	2727	2666	2847	2747	78	835	500	1720	5	1	15697991	437	-6.11	0.98	12	0.14	-456.00	2849.00	5170	20240131	-46.13	2530	20240909	10.08	5170	-46.13	20240131	2530	10.08	20240909	5170	-46.13	20240131	2530	10.08	20240909	1.66	N	048770	500	78 억	67444	N	N	N	N
17	20240927	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	15	2	0.54	271580	97	1.75	2795	2805	2795	3625	1955	2790	2799.79	0.43	-6	2866	2827	2766	2727	2666	2847	2747	78	835	500	1720	5	1	15697991	440	-6.15	0.98	12	0.00	-456.00	2849.00	5170	20240131	-45.74	2530	20240909	10.87	5170	-45.74	20240131	2530	10.87	20240909	5170	-45.74	20240131	2530	10.87	20240909	1.66	N	048770	500	78 억	67444	N	N	N	N
18	20240926	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	65	2	2.39	15081435	5483	41.88	2710	2805	2705	3540	1910	2725	2750.58	0.43	191	2935	2830	2765	2660	2595	2797	2627	78	815	500	1680	5	1	15697991	438	-6.12	0.98	12	0.03	-456.00	2849.00	5170	20240131	-46.03	2530	20240909	10.28	5170	-46.03	20240131	2530	10.28	20240909	5170	-46.03	20240131	2530	10.28	20240909	1.66	N	048770	500	78 억	67206	N	N	N	N
19	20240926	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2775	50	2	1.83	14141295	5146	39.30	2710	2805	2705	3540	1910	2725	2748.02	0.43	192	2935	2830	2765	2660	2595	2797	2627	78	815	500	1680	5	1	15697991	436	-6.09	0.97	12	0.03	-456.00	2849.00	5170	20240131	-46.32	2530	20240909	9.68	5170	-46.32	20240131	2530	9.68	20240909	5170	-46.32	20240131	2530	9.68	20240909	1.66	N	048770	500	78 억	67206	N	N	N	N
20	20240926	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2780	55	2	2.02	12969720	4724	36.08	2710	2805	2705	3540	1910	2725	2745.50	0.43	165	2935	2830	2765	2660	2595	2797	2627	78	815	500	1680	5	1	15697991	436	-6.10	0.98	12	0.03	-456.00	2849.00	5170	20240131	-46.23	2530	20240909	9.88	5170	-46.23	20240131	2530	9.88	20240909	5170	-46.23	20240131	2530	9.88	20240909	1.66	N	048770	500	78 억	67206	N	N	N	N
21	20240926	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	70	2	2.57	10439980	3815	29.14	2710	2805	2705	3540	1910	2725	2736.56	0.43	121	2935	2830	2765	2660	2595	2797	2627	78	815	500	1680	5	1	15697991	439	-6.13	0.98	12	0.02	-456.00	2849.00	5170	20240131	-45.94	2530	20240909	10.47	5170	-45.94	20240131	2530	10.47	20240909	5170	-45.94	20240131	2530	10.47	20240909	1.66	N	048770	500	78 억	67206	N	N	N	N
22	20240926	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2765	40	2	1.47	8380690	3076	23.49	2710	2765	2705	3540	1910	2725	2724.54	0.43	130	2935	2830	2765	2660	2595	2797	2627	78	815	500	1680	5	1	15697991	434	-6.06	0.97	12	0.02	-456.00	2849.00	5170	20240131	-46.52	2530	20240909	9.29	5170	-46.52	20240131	2530	9.29	20240909	5170	-46.52	20240131	2530	9.29	20240909	1.66	N	048770	500	78 억	67206	N	N	N	N
23	20240926	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2755	30	2	1.10	7607285	2795	21.35	2710	2755	2705	3540	1910	2725	2721.75	0.43	130	2935	2830	2765	2660	2595	2797	2627	78	815	500	1680	5	1	15697991	432	-6.04	0.97	12	0.02	-456.00	2849.00	5170	20240131	-46.71	2530	20240909	8.89	5170	-46.71	20240131	2530	8.89	20240909	5170	-46.71	20240131	2530	8.89	20240909	1.66	N	048770	500	78 억	67206	N	N	N	N
24	20240926	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	15	2	0.55	1389525	509	3.89	2710	2740	2710	3540	1910	2725	2729.91	0.43	25	2935	2830	2765	2660	2595	2797	2627	78	815	500	1680	5	1	15697991	430	-6.01	0.96	12	0.00	-456.00	2849.00	5170	20240131	-47.00	2530	20240909	8.30	5170	-47.00	20240131	2530	8.30	20240909	5170	-47.00	20240131	2530	8.30	20240909	1.66	N	048770	500	78 억	67206	N	N	N	N
25	20240926	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2730	5	2	0.18	605590	222	1.70	2710	2740	2710	3540	1910	2725	2727.88	0.43	-58	2935	2830	2765	2660	2595	2797	2627	78	815	500	1680	5	1	15697991	429	-5.99	0.96	12	0.00	-456.00	2849.00	5170	20240131	-47.20	2530	20240909	7.91	5170	-47.20	20240131	2530	7.91	20240909	5170	-47.20	20240131	2530	7.91	20240909	1.66	N	048770	500	78 억	67206	N	N	N	N
26	20240925	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2725	-30	5	-1.09	35808450	13033	80.89	2740	2870	2700	3580	1930	2755	2747.57	0.43	-702	2838	2796	2718	2676	2598	2817	2697	78	825	500	1700	5	1	15697991	428	-5.98	0.96	12	0.08	-456.00	2849.00	5170	20240131	-47.29	2530	20240909	7.71	5170	-47.29	20240131	2530	7.71	20240909	5170	-47.29	20240131	2530	7.71	20240909	1.64	N	048770	500	78 억	67908	N	N	N	N
27	20240925	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2725	-30	5	-1.09	33940035	12346	76.63	2740	2870	2700	3580	1930	2755	2749.07	0.43	-594	2838	2796	2718	2676	2598	2817	2697	78	825	500	1700	5	1	15697991	428	-5.98	0.96	12	0.08	-456.00	2849.00	5170	20240131	-47.29	2530	20240909	7.71	5170	-47.29	20240131	2530	7.71	20240909	5170	-47.29	20240131	2530	7.71	20240909	1.64	N	048770	500	78 억	67908	N	N	N	N
28	20240925	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2750	-5	5	-0.18	30084210	10932	67.85	2740	2870	2700	3580	1930	2755	2751.94	0.43	-216	2838	2796	2718	2676	2598	2817	2697	78	825	500	1700	5	1	15697991	432	-6.03	0.97	12	0.07	-456.00	2849.00	5170	20240131	-46.81	2530	20240909	8.70	5170	-46.81	20240131	2530	8.70	20240909	5170	-46.81	20240131	2530	8.70	20240909	1.64	N	048770	500	78 억	67908	N	N	N	N
29	20240925	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2760	5	2	0.18	25797275	9376	58.19	2740	2870	2700	3580	1930	2755	2751.42	0.43	-211	2838	2796	2718	2676	2598	2817	2697	78	825	500	1700	5	1	15697991	433	-6.05	0.97	12	0.06	-456.00	2849.00	5170	20240131	-46.62	2530	20240909	9.09	5170	-46.62	20240131	2530	9.09	20240909	5170	-46.62	20240131	2530	9.09	20240909	1.64	N	048770	500	78 억	67908	N	N	N	N
30	20240925	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	15	2	0.54	20028805	7286	45.22	2740	2870	2700	3580	1930	2755	2748.94	0.43	-163	2838	2796	2718	2676	2598	2817	2697	78	825	500	1700	5	1	15697991	435	-6.07	0.97	12	0.05	-456.00	2849.00	5170	20240131	-46.42	2530	20240909	9.49	5170	-46.42	20240131	2530	9.49	20240909	5170	-46.42	20240131	2530	9.49	20240909	1.64	N	048770	500	78 억	67908	N	N	N	N
31	20240925	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2780	25	2	0.91	19865545	7227	44.85	2740	2870	2700	3580	1930	2755	2748.80	0.43	-157	2838	2796	2718	2676	2598	2817	2697	78	825	500	1700	5	1	15697991	436	-6.10	0.98	12	0.05	-456.00	2849.00	5170	20240131	-46.23	2530	20240909	9.88	5170	-46.23	20240131	2530	9.88	20240909	5170	-46.23	20240131	2530	9.88	20240909	1.64	N	048770	500	78 억	67908	N	N	N	N
32	20240925	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	15	2	0.54	11482790	4185	25.97	2740	2770	2725	3580	1930	2755	2743.80	0.43	-153	2838	2796	2718	2676	2598	2817	2697	78	825	500	1700	5	1	15697991	435	-6.07	0.97	12	0.03	-456.00	2849.00	5170	20240131	-46.42	2530	20240909	9.49	5170	-46.42	20240131	2530	9.49	20240909	5170	-46.42	20240131	2530	9.49	20240909	1.64	N	048770	500	78 억	67908	N	N	N	N
33	20240925	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2755	0	3	0.00	301430	110	0.68	2740	2755	2740	3580	1930	2755	2740.27	0.43	-16	2838	2796	2718	2676	2598	2817	2697	78	825	500	1700	5	1	15697991	432	-6.04	0.97	12	0.00	-456.00	2849.00	5170	20240131	-46.71	2530	20240909	8.89	5170	-46.71	20240131	2530	8.89	20240909	5170	-46.71	20240131	2530	8.89	20240909	1.64	N	048770	500	78 억	67908	N	N	N	N
34	20240924	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2755	75	2	2.80	42956835	15967	173.46	2655	2760	2640	3480	1880	2680	2690.18	0.43	343	2730	2705	2665	2640	2600	2717	2652	78	800	500	1660	5	1	15697991	432	-6.04	0.97	12	0.10	-456.00	2849.00	5170	20240131	-46.71	2530	20240909	8.89	5170	-46.71	20240131	2530	8.89	20240909	5170	-46.71	20240131	2530	8.89	20240909	1.63	N	048770	500	78 억	67543	N	N	N	N
35	20240924	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2705	25	2	0.93	38637485	14391	156.34	2655	2760	2640	3480	1880	2680	2684.84	0.43	742	2730	2705	2665	2640	2600	2717	2652	78	800	500	1660	5	1	15697991	425	-5.93	0.95	12	0.09	-456.00	2849.00	5170	20240131	-47.68	2530	20240909	6.92	5170	-47.68	20240131	2530	6.92	20240909	5170	-47.68	20240131	2530	6.92	20240909	1.63	N	048770	500	78 억	67543	N	N	N	N
36	20240924	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	10	2	0.37	31363405	11706	127.17	2655	2705	2640	3480	1880	2680	2679.26	0.43	353	2730	2705	2665	2640	2600	2717	2652	78	800	500	1660	5	1	15697991	422	-5.90	0.94	12	0.07	-456.00	2849.00	5170	20240131	-47.97	2530	20240909	6.32	5170	-47.97	20240131	2530	6.32	20240909	5170	-47.97	20240131	2530	6.32	20240909	1.63	N	048770	500	78 억	67543	N	N	N	N
37	20240924	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	10	2	0.37	30298865	11310	122.87	2655	2705	2640	3480	1880	2680	2678.94	0.43	342	2730	2705	2665	2640	2600	2717	2652	78	800	500	1660	5	1	15697991	422	-5.90	0.94	12	0.07	-456.00	2849.00	5170	20240131	-47.97	2530	20240909	6.32	5170	-47.97	20240131	2530	6.32	20240909	5170	-47.97	20240131	2530	6.32	20240909	1.63	N	048770	500	78 억	67543	N	N	N	N
38	20240924	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	20	2	0.75	26628260	9944	108.03	2655	2700	2640	3480	1880	2680	2677.82	0.43	264	2730	2705	2665	2640	2600	2717	2652	78	800	500	1660	5	1	15697991	424	-5.92	0.95	12	0.06	-456.00	2849.00	5170	20240131	-47.78	2530	20240909	6.72	5170	-47.78	20240131	2530	6.72	20240909	5170	-47.78	20240131	2530	6.72	20240909	1.63	N	048770	500	78 억	67543	N	N	N	N
39	20240924	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	10	2	0.37	25690825	9596	104.25	2655	2695	2640	3480	1880	2680	2677.24	0.43	362	2730	2705	2665	2640	2600	2717	2652	78	800	500	1660	5	1	15697991	422	-5.90	0.94	12	0.06	-456.00	2849.00	5170	20240131	-47.97	2530	20240909	6.32	5170	-47.97	20240131	2530	6.32	20240909	5170	-47.97	20240131	2530	6.32	20240909	1.63	N	048770	500	78 억	67543	N	N	N	N
40	20240924	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2685	5	2	0.19	17841630	6662	72.37	2655	2695	2640	3480	1880	2680	2678.12	0.43	194	2730	2705	2665	2640	2600	2717	2652	78	800	500	1660	5	1	15697991	421	-5.89	0.94	12	0.04	-456.00	2849.00	5170	20240131	-48.07	2530	20240909	6.13	5170	-48.07	20240131	2530	6.13	20240909	5170	-48.07	20240131	2530	6.13	20240909	1.63	N	048770	500	78 억	67543	N	N	N	N
41	20240924	090518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2680	0	3	0.00	1039405	389	4.23	2655	2685	2655	3480	1880	2680	2671.99	0.43	204	2730	2705	2665	2640	2600	2717	2652	78	800	500	1660	5	1	15697991	421	-5.88	0.94	12	0.00	-456.00	2849.00	5170	20240131	-48.16	2530	20240909	5.93	5170	-48.16	20240131	2530	5.93	20240909	5170	-48.16	20240131	2530	5.93	20240909	1.63	N	048770	500	78 억	67543	N	N	N	N
42	20240923	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2680	0	3	0.00	23500195	8816	92.22	2660	2690	2625	3480	1880	2680	2665.63	0.43	312	2753	2716	2688	2651	2623	2702	2637	78	800	500	1660	5	1	15697991	421	-5.88	0.94	12	0.06	-456.00	2849.00	5170	20240131	-48.16	2530	20240909	5.93	5170	-48.16	20240131	2530	5.93	20240909	5170	-48.16	20240131	2530	5.93	20240909	1.63	N	048770	500	78 억	67231	N	N	N	N
43	20240923	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2680	0	3	0.00	23393125	8776	91.80	2660	2690	2625	3480	1880	2680	2665.58	0.43	311	2753	2716	2688	2651	2623	2702	2637	78	800	500	1660	5	1	15697991	421	-5.88	0.94	12	0.06	-456.00	2849.00	5170	20240131	-48.16	2530	20240909	5.93	5170	-48.16	20240131	2530	5.93	20240909	5170	-48.16	20240131	2530	5.93	20240909	1.63	N	048770	500	78 억	67231	N	N	N	N
44	20240923	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2685	5	2	0.19	16977860	6382	66.76	2660	2690	2625	3480	1880	2680	2660.27	0.43	299	2753	2716	2688	2651	2623	2702	2637	78	800	500	1660	5	1	15697991	421	-5.89	0.94	12	0.04	-456.00	2849.00	5170	20240131	-48.07	2530	20240909	6.13	5170	-48.07	20240131	2530	6.13	20240909	5170	-48.07	20240131	2530	6.13	20240909	1.63	N	048770	500	78 억	67231	N	N	N	N
45	20240923	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2685	5	2	0.19	14555020	5477	57.29	2660	2685	2625	3480	1880	2680	2657.48	0.43	219	2753	2716	2688	2651	2623	2702	2637	78	800	500	1660	5	1	15697991	421	-5.89	0.94	12	0.03	-456.00	2849.00	5170	20240131	-48.07	2530	20240909	6.13	5170	-48.07	20240131	2530	6.13	20240909	5170	-48.07	20240131	2530	6.13	20240909	1.63	N	048770	500	78 억	67231	N	N	N	N
46	20240923	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2680	0	3	0.00	14273585	5372	56.19	2660	2685	2625	3480	1880	2680	2657.03	0.43	219	2753	2716	2688	2651	2623	2702	2637	78	800	500	1660	5	1	15697991	421	-5.88	0.94	12	0.03	-456.00	2849.00	5170	20240131	-48.16	2530	20240909	5.93	5170	-48.16	20240131	2530	5.93	20240909	5170	-48.16	20240131	2530	5.93	20240909	1.63	N	048770	500	78 억	67231	N	N	N	N
47	20240923	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2685	5	2	0.19	11158785	4209	44.03	2660	2685	2625	3480	1880	2680	2651.17	0.43	219	2753	2716	2688	2651	2623	2702	2637	78	800	500	1660	5	1	15697991	421	-5.89	0.94	12	0.03	-456.00	2849.00	5170	20240131	-48.07	2530	20240909	6.13	5170	-48.07	20240131	2530	6.13	20240909	5170	-48.07	20240131	2530	6.13	20240909	1.63	N	048770	500	78 억	67231	N	N	N	N
48	20240923	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2675	-5	5	-0.19	9621780	3633	38.00	2660	2675	2625	3480	1880	2680	2648.44	0.43	243	2753	2716	2688	2651	2623	2702	2637	78	800	500	1660	5	1	15697991	420	-5.87	0.94	12	0.02	-456.00	2849.00	5170	20240131	-48.26	2530	20240909	5.73	5170	-48.26	20240131	2530	5.73	20240909	5170	-48.26	20240131	2530	5.73	20240909	1.63	N	048770	500	78 억	67231	N	N	N	N
49	20240923	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2665	-15	5	-0.56	1111220	417	4.36	2660	2665	2660	3480	1880	2680	2664.80	0.43	398	2753	2716	2688	2651	2623	2702	2637	78	800	500	1660	5	1	15697991	418	-5.84	0.94	12	0.00	-456.00	2849.00	5170	20240131	-48.45	2530	20240909	5.34	5170	-48.45	20240131	2530	5.34	20240909	5170	-48.45	20240131	2530	5.34	20240909	1.63	N	048770	500	78 억	67231	N	N	N	N
50	20240913	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2675	-10	5	-0.37	34222210	12707	90.41	2675	2710	2675	3490	1880	2685	2693.18	0.42	-503	2761	2722	2666	2627	2571	2742	2647	78	805	500	1660	5	1	15697991	420	-5.87	0.94	12	0.08	-456.00	2849.00	5220	20230907	-48.75	2530	20240909	5.73	5170	-48.26	20240131	2530	5.73	20240909	5170	-48.26	20240131	2530	5.73	20240909	1.63	N	048770	500	78 억	66504	N	N	N	N
51	20240913	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2710	25	2	0.93	26025790	9651	68.67	2675	2710	2675	3490	1880	2685	2696.69	0.42	-204	2761	2722	2666	2627	2571	2742	2647	78	805	500	1660	5	1	15697991	425	-5.94	0.95	12	0.06	-456.00	2849.00	5220	20230907	-48.08	2530	20240909	7.11	5170	-47.58	20240131	2530	7.11	20240909	5170	-47.58	20240131	2530	7.11	20240909	1.63	N	048770	500	78 억	66504	N	N	N	N
52	20240913	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2710	25	2	0.93	23662445	8778	62.45	2675	2710	2675	3490	1880	2685	2695.65	0.42	4	2761	2722	2666	2627	2571	2742	2647	78	805	500	1660	5	1	15697991	425	-5.94	0.95	12	0.06	-456.00	2849.00	5220	20230907	-48.08	2530	20240909	7.11	5170	-47.58	20240131	2530	7.11	20240909	5170	-47.58	20240131	2530	7.11	20240909	1.63	N	048770	500	78 억	66504	N	N	N	N
53	20240913	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	15	2	0.56	23378995	8673	61.71	2675	2710	2675	3490	1880	2685	2695.61	0.42	-6	2761	2722	2666	2627	2571	2742	2647	78	805	500	1660	5	1	15697991	424	-5.92	0.95	12	0.06	-456.00	2849.00	5220	20230907	-48.28	2530	20240909	6.72	5170	-47.78	20240131	2530	6.72	20240909	5170	-47.78	20240131	2530	6.72	20240909	1.63	N	048770	500	78 억	66504	N	N	N	N
54	20240913	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	15	2	0.56	22088605	8195	58.31	2675	2710	2675	3490	1880	2685	2695.38	0.42	-6	2761	2722	2666	2627	2571	2742	2647	78	805	500	1660	5	1	15697991	424	-5.92	0.95	12	0.05	-456.00	2849.00	5220	20230907	-48.28	2530	20240909	6.72	5170	-47.78	20240131	2530	6.72	20240909	5170	-47.78	20240131	2530	6.72	20240909	1.63	N	048770	500	78 억	66504	N	N	N	N
55	20240913	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	5	2	0.19	19785485	7342	52.24	2675	2710	2675	3490	1880	2685	2694.84	0.42	7	2761	2722	2666	2627	2571	2742	2647	78	805	500	1660	5	1	15697991	422	-5.90	0.94	12	0.05	-456.00	2849.00	5220	20230907	-48.47	2530	20240909	6.32	5170	-47.97	20240131	2530	6.32	20240909	5170	-47.97	20240131	2530	6.32	20240909	1.63	N	048770	500	78 억	66504	N	N	N	N
56	20240913	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2695	10	2	0.37	3838100	1423	10.12	2675	2710	2675	3490	1880	2685	2697.19	0.42	154	2761	2722	2666	2627	2571	2742	2647	78	805	500	1660	5	1	15697991	423	-5.91	0.95	12	0.01	-456.00	2849.00	5220	20230907	-48.37	2530	20240909	6.52	5170	-47.87	20240131	2530	6.52	20240909	5170	-47.87	20240131	2530	6.52	20240909	1.63	N	048770	500	78 억	66504	N	N	N	N
57	20240913	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	15	2	0.56	670315	250	1.78	2675	2700	2675	3490	1880	2685	2681.26	0.42	-103	2761	2722	2666	2627	2571	2742	2647	78	805	500	1660	5	1	15697991	424	-5.92	0.95	12	0.00	-456.00	2849.00	5220	20230907	-48.28	2530	20240909	6.72	5170	-47.78	20240131	2530	6.72	20240909	5170	-47.78	20240131	2530	6.72	20240909	1.63	N	048770	500	78 억	66504	N	N	N	N
58	20240912	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2685	90	2	3.47	37624470	14055	57.73	2610	2705	2610	3370	1820	2595	2676.95	0.41	1707	2708	2651	2618	2561	2528	2635	2545	78	775	500	1600	5	1	15697991	421	-5.89	0.94	12	0.09	-456.00	2849.00	5220	20230907	-48.56	2530	20240909	6.13	5170	-48.07	20240131	2530	6.13	20240909	5170	-48.07	20240131	2530	6.13	20240909	1.63	N	048770	500	78 억	64797	N	N	N	N
59	20240912	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2695	100	2	3.85	33206965	12412	50.98	2610	2705	2610	3370	1820	2595	2675.39	0.41	1560	2708	2651	2618	2561	2528	2635	2545	78	775	500	1600	5	1	15697991	423	-5.91	0.95	12	0.08	-456.00	2849.00	5220	20230907	-48.37	2530	20240909	6.52	5170	-47.87	20240131	2530	6.52	20240909	5170	-47.87	20240131	2530	6.52	20240909	1.63	N	048770	500	78 억	64797	N	N	N	N
60	20240912	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2705	110	2	4.24	29235340	10940	44.94	2610	2705	2610	3370	1820	2595	2672.33	0.41	1141	2708	2651	2618	2561	2528	2635	2545	78	775	500	1600	5	1	15697991	425	-5.93	0.95	12	0.07	-456.00	2849.00	5220	20230907	-48.18	2530	20240909	6.92	5170	-47.68	20240131	2530	6.92	20240909	5170	-47.68	20240131	2530	6.92	20240909	1.63	N	048770	500	78 억	64797	N	N	N	N
61	20240912	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2685	90	2	3.47	21194390	7959	32.69	2610	2685	2610	3370	1820	2595	2662.95	0.41	980	2708	2651	2618	2561	2528	2635	2545	78	775	500	1600	5	1	15697991	421	-5.89	0.94	12	0.05	-456.00	2849.00	5220	20230907	-48.56	2530	20240909	6.13	5170	-48.07	20240131	2530	6.13	20240909	5170	-48.07	20240131	2530	6.13	20240909	1.63	N	048770	500	78 억	64797	N	N	N	N
62	20240912	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2665	70	2	2.70	11164175	4203	17.26	2610	2675	2610	3370	1820	2595	2656.24	0.41	686	2708	2651	2618	2561	2528	2635	2545	78	775	500	1600	5	1	15697991	418	-5.84	0.94	12	0.03	-456.00	2849.00	5220	20230907	-48.95	2530	20240909	5.34	5170	-48.45	20240131	2530	5.34	20240909	5170	-48.45	20240131	2530	5.34	20240909	1.63	N	048770	500	78 억	64797	N	N	N	N
63	20240912	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2670	75	2	2.89	6786115	2557	10.50	2610	2675	2610	3370	1820	2595	2653.94	0.41	436	2708	2651	2618	2561	2528	2635	2545	78	775	500	1600	5	1	15697991	419	-5.86	0.94	12	0.02	-456.00	2849.00	5220	20230907	-48.85	2530	20240909	5.53	5170	-48.36	20240131	2530	5.53	20240909	5170	-48.36	20240131	2530	5.53	20240909	1.63	N	048770	500	78 억	64797	N	N	N	N
64	20240912	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2670	75	2	2.89	4529005	1711	7.03	2610	2670	2610	3370	1820	2595	2646.99	0.41	309	2708	2651	2618	2561	2528	2635	2545	78	775	500	1600	5	1	15697991	419	-5.86	0.94	12	0.01	-456.00	2849.00	5220	20230907	-48.85	2530	20240909	5.53	5170	-48.36	20240131	2530	5.53	20240909	5170	-48.36	20240131	2530	5.53	20240909	1.63	N	048770	500	78 억	64797	N	N	N	N
65	20240912	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	40	2	1.54	697250	265	1.09	2610	2650	2610	3370	1820	2595	2631.13	0.41	-58	2708	2651	2618	2561	2528	2635	2545	78	775	500	1600	5	1	15697991	414	-5.78	0.92	12	0.00	-456.00	2849.00	5220	20230907	-49.52	2530	20240909	4.15	5170	-49.03	20240131	2530	4.15	20240909	5170	-49.03	20240131	2530	4.15	20240909	1.63	N	048770	500	78 억	64797	N	N	N	N
66	20240911	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2595	-45	5	-1.70	63873470	24346	115.89	2655	2675	2585	3430	1850	2640	2623.66	0.42	-549	2696	2667	2641	2612	2586	2655	2600	78	790	500	1630	5	1	15697991	407	-5.69	0.91	12	0.16	-456.00	2849.00	5220	20230907	-50.29	2530	20240909	2.57	5170	-49.81	20240131	2530	2.57	20240909	5190	-50.00	20230911	2530	2.57	20240909	1.70	N	048770	500	78 억	65346	N	N	N	N
67	20240911	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	-30	5	-1.14	60424565	23017	109.57	2655	2675	2585	3430	1850	2640	2625.21	0.42	694	2696	2667	2641	2612	2586	2655	2600	78	790	500	1630	5	1	15697991	410	-5.72	0.92	12	0.15	-456.00	2849.00	5220	20230907	-50.00	2530	20240909	3.16	5170	-49.52	20240131	2530	3.16	20240909	5190	-49.71	20230911	2530	3.16	20240909	1.70	N	048770	500	78 억	65346	N	N	N	N
68	20240911	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2605	-35	5	-1.33	46860430	17806	84.76	2655	2675	2585	3430	1850	2640	2631.72	0.42	843	2696	2667	2641	2612	2586	2655	2600	78	790	500	1630	5	1	15697991	409	-5.71	0.91	12	0.11	-456.00	2849.00	5220	20230907	-50.10	2530	20240909	2.96	5170	-49.61	20240131	2530	2.96	20240909	5190	-49.81	20230911	2530	2.96	20240909	1.70	N	048770	500	78 억	65346	N	N	N	N
69	20240911	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	-5	5	-0.19	40221195	15262	72.65	2655	2675	2585	3430	1850	2640	2635.38	0.42	-259	2696	2667	2641	2612	2586	2655	2600	78	790	500	1630	5	1	15697991	414	-5.78	0.92	12	0.10	-456.00	2849.00	5220	20230907	-49.52	2530	20240909	4.15	5170	-49.03	20240131	2530	4.15	20240909	5190	-49.23	20230911	2530	4.15	20240909	1.70	N	048770	500	78 억	65346	N	N	N	N
70	20240911	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	0	3	0.00	31056985	11759	55.98	2655	2675	2585	3430	1850	2640	2641.12	0.42	-400	2696	2667	2641	2612	2586	2655	2600	78	790	500	1630	5	1	15697991	414	-5.79	0.93	12	0.07	-456.00	2849.00	5220	20230907	-49.43	2530	20240909	4.35	5170	-48.94	20240131	2530	4.35	20240909	5190	-49.13	20230911	2530	4.35	20240909	1.70	N	048770	500	78 억	65346	N	N	N	N
71	20240911	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	0	3	0.00	19604055	7421	35.33	2655	2675	2585	3430	1850	2640	2641.70	0.42	-496	2696	2667	2641	2612	2586	2655	2600	78	790	500	1630	5	1	15697991	414	-5.79	0.93	12	0.05	-456.00	2849.00	5220	20230907	-49.43	2530	20240909	4.35	5170	-48.94	20240131	2530	4.35	20240909	5190	-49.13	20230911	2530	4.35	20240909	1.70	N	048770	500	78 억	65346	N	N	N	N
72	20240911	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	10	2	0.38	15902905	6025	28.68	2655	2655	2585	3430	1850	2640	2639.49	0.42	-122	2696	2667	2641	2612	2586	2655	2600	78	790	500	1630	5	1	15697991	416	-5.81	0.93	12	0.04	-456.00	2849.00	5220	20230907	-49.23	2530	20240909	4.74	5170	-48.74	20240131	2530	4.74	20240909	5190	-48.94	20230911	2530	4.74	20240909	1.70	N	048770	500	78 억	65346	N	N	N	N
73	20240911	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2655	15	2	0.57	7955	3	0.01	2655	2655	2645	3430	1850	2640	2651.67	0.42	0	2696	2667	2641	2612	2586	2655	2600	78	790	500	1630	5	1	15697991	417	-5.82	0.93	12	0.00	-456.00	2849.00	5220	20230907	-49.14	2530	20240909	4.94	5170	-48.65	20240131	2530	4.94	20240909	5190	-48.84	20230911	2530	4.94	20240909	1.70	N	048770	500	78 억	65346	N	N	N	N
74	20240910	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	-5	5	-0.19	55400555	21006	46.49	2650	2670	2615	3435	1855	2645	2637.37	0.43	-1974	2728	2686	2608	2566	2488	2707	2587	78	790	500	1630	5	1	15697991	414	-5.79	0.93	12	0.13	-456.00	2849.00	5270	20230904	-49.91	2530	20240909	4.35	5170	-48.94	20240131	2530	4.35	20240909	5190	-49.13	20230911	2530	4.35	20240909	1.71	N	048770	500	78 억	67320	N	N	N	N
75	20240910	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	-15	5	-0.57	50317370	19069	42.20	2650	2670	2615	3435	1855	2645	2638.70	0.43	-1848	2728	2686	2608	2566	2488	2707	2587	78	790	500	1630	5	1	15697991	413	-5.77	0.92	12	0.12	-456.00	2849.00	5270	20230904	-50.09	2530	20240909	3.95	5170	-49.13	20240131	2530	3.95	20240909	5190	-49.33	20230911	2530	3.95	20240909	1.71	N	048770	500	78 억	67320	N	N	N	N
76	20240910	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2655	10	2	0.38	45475410	17226	38.13	2650	2670	2615	3435	1855	2645	2639.93	0.43	-1750	2728	2686	2608	2566	2488	2707	2587	78	790	500	1630	5	1	15697991	417	-5.82	0.93	12	0.11	-456.00	2849.00	5270	20230904	-49.62	2530	20240909	4.94	5170	-48.65	20240131	2530	4.94	20240909	5190	-48.84	20230911	2530	4.94	20240909	1.71	N	048770	500	78 억	67320	N	N	N	N
77	20240910	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2645	0	3	0.00	35888555	13597	30.09	2650	2670	2615	3435	1855	2645	2639.45	0.43	-1418	2728	2686	2608	2566	2488	2707	2587	78	790	500	1630	5	1	15697991	415	-5.80	0.93	12	0.09	-456.00	2849.00	5270	20230904	-49.81	2530	20240909	4.55	5170	-48.84	20240131	2530	4.55	20240909	5190	-49.04	20230911	2530	4.55	20240909	1.71	N	048770	500	78 억	67320	N	N	N	N
78	20240910	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	5	2	0.19	35621245	13496	29.87	2650	2670	2615	3435	1855	2645	2639.39	0.43	-1379	2728	2686	2608	2566	2488	2707	2587	78	790	500	1630	5	1	15697991	416	-5.81	0.93	12	0.09	-456.00	2849.00	5270	20230904	-49.72	2530	20240909	4.74	5170	-48.74	20240131	2530	4.74	20240909	5190	-48.94	20230911	2530	4.74	20240909	1.71	N	048770	500	78 억	67320	N	N	N	N
79	20240910	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2660	15	2	0.57	32406155	12284	27.19	2650	2660	2615	3435	1855	2645	2638.08	0.43	-1537	2728	2686	2608	2566	2488	2707	2587	78	790	500	1630	5	1	15697991	418	-5.83	0.93	12	0.08	-456.00	2849.00	5270	20230904	-49.53	2530	20240909	5.14	5170	-48.55	20240131	2530	5.14	20240909	5190	-48.75	20230911	2530	5.14	20240909	1.71	N	048770	500	78 억	67320	N	N	N	N
80	20240910	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	-15	5	-0.57	8753370	3313	7.33	2650	2650	2615	3435	1855	2645	2642.13	0.43	-1978	2728	2686	2608	2566	2488	2707	2587	78	790	500	1630	5	1	15697991	413	-5.77	0.92	12	0.02	-456.00	2849.00	5270	20230904	-50.09	2530	20240909	3.95	5170	-49.13	20240131	2530	3.95	20240909	5190	-49.33	20230911	2530	3.95	20240909	1.71	N	048770	500	78 억	67320	N	N	N	N
81	20240910	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	5	2	0.19	704900	266	0.59	2650	2650	2650	3435	1855	2645	2650.00	0.43	129	2728	2686	2608	2566	2488	2707	2587	78	790	500	1630	5	1	15697991	416	-5.81	0.93	12	0.00	-456.00	2849.00	5270	20230904	-49.72	2530	20240909	4.74	5170	-48.74	20240131	2530	4.74	20240909	5190	-48.94	20230911	2530	4.74	20240909	1.71	N	048770	500	78 억	67320	N	N	N	N
82	20240909	160438	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2645	25	2	0.95	116541510	45131	121.52	2605	2650	2530	3405	1835	2620	2582.29	0.43	262	2800	2710	2650	2560	2500	2680	2530	78	785	500	1620	5	1	15697991	415	-5.80	0.93	12	0.29	-456.00	2849.00	5270	20230904	-49.81	2530	20240909	4.55	5170	-48.84	20240131	2530	4.55	20240909	5190	-49.04	20230911	2530	4.55	20240909	1.72	N	048770	500	78 억	67040	N	N	N	N
83	20240909	150441	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2645	25	2	0.95	115348785	44679	120.31	2605	2650	2530	3405	1835	2620	2581.72	0.43	256	2800	2710	2650	2560	2500	2680	2530	78	785	500	1620	5	1	15697991	415	-5.80	0.93	12	0.28	-456.00	2849.00	5270	20230904	-49.81	2530	20240909	4.55	5170	-48.84	20240131	2530	4.55	20240909	5190	-49.04	20230911	2530	4.55	20240909	1.72	N	048770	500	78 억	67040	N	N	N	N
84	20240909	140444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2640	20	2	0.76	103865215	40304	108.52	2605	2650	2530	3405	1835	2620	2577.04	0.43	-19	2800	2710	2650	2560	2500	2680	2530	78	785	500	1620	5	1	15697991	414	-5.79	0.93	12	0.26	-456.00	2849.00	5270	20230904	-49.91	2530	20240909	4.35	5170	-48.94	20240131	2530	4.35	20240909	5190	-49.13	20230911	2530	4.35	20240909	1.72	N	048770	500	78 억	67040	N	N	N	N
85	20240909	130440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2570	-50	5	-1.91	92129575	35807	96.42	2605	2650	2530	3405	1835	2620	2572.95	0.43	1951	2800	2710	2650	2560	2500	2680	2530	78	785	500	1620	5	1	15697991	403	-5.64	0.90	12	0.23	-456.00	2849.00	5270	20230904	-51.23	2530	20240909	1.58	5170	-50.29	20240131	2530	1.58	20240909	5190	-50.48	20230911	2530	1.58	20240909	1.72	N	048770	500	78 억	67040	N	N	N	N
86	20240909	120439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2555	-65	5	-2.48	70189105	27266	73.42	2605	2650	2530	3405	1835	2620	2574.24	0.43	3946	2800	2710	2650	2560	2500	2680	2530	78	785	500	1620	5	1	15697991	401	-5.60	0.90	12	0.17	-456.00	2849.00	5270	20230904	-51.52	2530	20240909	0.99	5170	-50.58	20240131	2530	0.99	20240909	5190	-50.77	20230911	2530	0.99	20240909	1.72	N	048770	500	78 억	67040	N	N	N	N
87	20240909	110440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2600	-20	5	-0.76	36252255	14028	37.77	2605	2650	2550	3405	1835	2620	2584.28	0.43	475	2800	2710	2650	2560	2500	2680	2530	78	785	500	1620	5	1	15697991	408	-5.70	0.91	12	0.09	-456.00	2849.00	5270	20230904	-50.66	2550	20240909	1.96	5170	-49.71	20240131	2550	1.96	20240909	5190	-49.90	20230911	2550	1.96	20240909	1.72	N	048770	500	78 억	67040	N	N	N	N
88	20240909	100444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2595	-25	5	-0.95	29118875	11255	30.31	2605	2650	2550	3405	1835	2620	2587.19	0.43	826	2800	2710	2650	2560	2500	2680	2530	78	785	500	1620	5	1	15697991	407	-5.69	0.91	12	0.07	-456.00	2849.00	5270	20230904	-50.76	2550	20240909	1.76	5170	-49.81	20240131	2550	1.76	20240909	5190	-50.00	20230911	2550	1.76	20240909	1.72	N	048770	500	78 억	67040	N	N	N	N
89	20240909	090437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2585	-35	5	-1.34	5853535	2263	6.09	2605	2605	2585	3405	1835	2620	2586.63	0.43	-138	2800	2710	2650	2560	2500	2680	2530	78	785	500	1620	5	1	15697991	406	-5.67	0.91	12	0.01	-456.00	2849.00	5270	20230904	-50.95	2585	20240909	0.00	5170	-50.00	20240131	2585	0.00	20240909	5190	-50.19	20230911	2585	0.00	20240909	1.72	N	048770	500	78 억	67040	N	N	N	N
90	20240906	160434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2620	-110	5	-4.03	97450105	37043	162.64	2685	2740	2590	3545	1915	2730	2630.74	0.44	-2735	2850	2790	2735	2675	2620	2762	2647	78	815	500	1690	5	1	15697991	411	-5.75	0.92	12	0.24	-456.00	2849.00	5430	20230831	-51.75	2590	20240906	1.16	5170	-49.32	20240131	2590	1.16	20240906	5220	-49.81	20230907	2590	1.16	20240906	1.74	N	048770	500	78 억	69306	N	N	N	N
91	20240906	150441	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2625	-105	5	-3.85	84448105	32083	140.86	2685	2740	2590	3545	1915	2730	2632.18	0.44	-1746	2850	2790	2735	2675	2620	2762	2647	78	815	500	1690	5	1	15697991	412	-5.76	0.92	12	0.20	-456.00	2849.00	5430	20230831	-51.66	2590	20240906	1.35	5170	-49.23	20240131	2590	1.35	20240906	5220	-49.71	20230907	2590	1.35	20240906	1.74	N	048770	500	78 억	69306	N	N	N	N
92	20240906	140442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2630	-100	5	-3.66	78020960	29637	130.12	2685	2740	2590	3545	1915	2730	2632.55	0.44	-1750	2850	2790	2735	2675	2620	2762	2647	78	815	500	1690	5	1	15697991	413	-5.77	0.92	12	0.19	-456.00	2849.00	5430	20230831	-51.57	2590	20240906	1.54	5170	-49.13	20240131	2590	1.54	20240906	5220	-49.62	20230907	2590	1.54	20240906	1.74	N	048770	500	78 억	69306	N	N	N	N
93	20240906	130439	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2615	-115	5	-4.21	76247020	28963	127.16	2685	2740	2590	3545	1915	2730	2632.57	0.44	-1718	2850	2790	2735	2675	2620	2762	2647	78	815	500	1690	5	1	15697991	411	-5.73	0.92	12	0.18	-456.00	2849.00	5430	20230831	-51.84	2590	20240906	0.97	5170	-49.42	20240131	2590	0.97	20240906	5220	-49.90	20230907	2590	0.97	20240906	1.74	N	048770	500	78 억	69306	N	N	N	N
94	20240906	120441	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2645	-85	5	-3.11	60529165	22978	100.89	2685	2740	2590	3545	1915	2730	2634.22	0.44	-1512	2850	2790	2735	2675	2620	2762	2647	78	815	500	1690	5	1	15697991	415	-5.80	0.93	12	0.15	-456.00	2849.00	5430	20230831	-51.29	2590	20240906	2.12	5170	-48.84	20240131	2590	2.12	20240906	5220	-49.33	20230907	2590	2.12	20240906	1.74	N	048770	500	78 억	69306	N	N	N	N
95	20240906	110443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2635	-95	5	-3.48	55094170	20920	91.85	2685	2740	2590	3545	1915	2730	2633.56	0.44	-832	2850	2790	2735	2675	2620	2762	2647	78	815	500	1690	5	1	15697991	414	-5.78	0.92	12	0.13	-456.00	2849.00	5430	20230831	-51.47	2590	20240906	1.74	5170	-49.03	20240131	2590	1.74	20240906	5220	-49.52	20230907	2590	1.74	20240906	1.74	N	048770	500	78 억	69306	N	N	N	N
96	20240906	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	-115	5	-4.21	39608825	14987	65.80	2685	2740	2610	3545	1915	2730	2642.88	0.44	-1116	2850	2790	2735	2675	2620	2762	2647	78	815	500	1690	5	1	15697991	411	-5.73	0.92	12	0.10	-456.00	2849.00	5430	20230831	-51.84	2600	20240805	0.58	5170	-49.42	20240131	2600	0.58	20240805	5220	-49.90	20230907	2600	0.58	20240805	1.74	N	048770	500	78 억	69306	N	N	N	N
97	20240906	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	10	2	0.37	2088985	778	3.42	2685	2740	2685	3545	1915	2730	2685.07	0.44	491	2850	2790	2735	2675	2620	2762	2647	78	815	500	1690	5	1	15697991	430	-6.01	0.96	12	0.00	-456.00	2849.00	5430	20230831	-49.54	2600	20240805	5.38	5170	-47.00	20240131	2600	5.38	20240805	5220	-47.51	20230907	2600	5.38	20240805	1.74	N	048770	500	78 억	69306	N	N	N	N
98	20240905	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2730	-35	5	-1.27	62193530	22776	36.34	2750	2795	2680	3590	1940	2765	2730.66	0.47	-3914	2831	2797	2771	2737	2711	2785	2725	78	825	500	1710	5	1	15697991	429	-5.99	0.96	12	0.15	-456.00	2849.00	5430	20230831	-49.72	2600	20240805	5.00	5170	-47.20	20240131	2600	5.00	20240805	5220	-47.70	20230907	2600	5.00	20240805	1.73	N	048770	500	78 억	73220	N	N	N	N
99	20240905	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2705	-60	5	-2.17	59863700	21918	34.97	2750	2795	2680	3590	1940	2765	2731.26	0.47	-3704	2831	2797	2771	2737	2711	2785	2725	78	825	500	1710	5	1	15697991	425	-5.93	0.95	12	0.14	-456.00	2849.00	5430	20230831	-50.18	2600	20240805	4.04	5170	-47.68	20240131	2600	4.04	20240805	5220	-48.18	20230907	2600	4.04	20240805	1.73	N	048770	500	78 억	73220	N	N	N	N
100	20240905	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2695	-70	5	-2.53	56507045	20674	32.99	2750	2795	2695	3590	1940	2765	2733.24	0.47	-3494	2831	2797	2771	2737	2711	2785	2725	78	825	500	1710	5	1	15697991	423	-5.91	0.95	12	0.13	-456.00	2849.00	5430	20230831	-50.37	2600	20240805	3.65	5170	-47.87	20240131	2600	3.65	20240805	5220	-48.37	20230907	2600	3.65	20240805	1.73	N	048770	500	78 억	73220	N	N	N	N
101	20240905	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2705	-60	5	-2.17	40661165	14805	23.62	2750	2795	2705	3590	1940	2765	2746.45	0.47	-3357	2831	2797	2771	2737	2711	2785	2725	78	825	500	1710	5	1	15697991	425	-5.93	0.95	12	0.09	-456.00	2849.00	5430	20230831	-50.18	2600	20240805	4.04	5170	-47.68	20240131	2600	4.04	20240805	5220	-48.18	20230907	2600	4.04	20240805	1.73	N	048770	500	78 억	73220	N	N	N	N
102	20240905	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2720	-45	5	-1.63	30381840	11026	17.59	2750	2795	2720	3590	1940	2765	2755.47	0.47	-2526	2831	2797	2771	2737	2711	2785	2725	78	825	500	1710	5	1	15697991	427	-5.96	0.95	12	0.07	-456.00	2849.00	5430	20230831	-49.91	2600	20240805	4.62	5170	-47.39	20240131	2600	4.62	20240805	5220	-47.89	20230907	2600	4.62	20240805	1.73	N	048770	500	78 억	73220	N	N	N	N
103	20240905	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2765	0	3	0.00	13429225	4846	7.73	2750	2795	2750	3590	1940	2765	2771.20	0.47	332	2831	2797	2771	2737	2711	2785	2725	78	825	500	1710	5	1	15697991	434	-6.06	0.97	12	0.03	-456.00	2849.00	5430	20230831	-49.08	2600	20240805	6.35	5170	-46.52	20240131	2600	6.35	20240805	5220	-47.03	20230907	2600	6.35	20240805	1.73	N	048770	500	78 억	73220	N	N	N	N
104	20240905	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	5	2	0.18	9537985	3442	5.49	2750	2790	2750	3590	1940	2765	2771.06	0.47	177	2831	2797	2771	2737	2711	2785	2725	78	825	500	1710	5	1	15697991	435	-6.07	0.97	12	0.02	-456.00	2849.00	5430	20230831	-48.99	2600	20240805	6.54	5170	-46.42	20240131	2600	6.54	20240805	5220	-46.93	20230907	2600	6.54	20240805	1.73	N	048770	500	78 억	73220	N	N	N	N
105	20240905	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2765	0	3	0.00	359060	130	0.21	2750	2765	2750	3590	1940	2765	2762.00	0.47	113	2831	2797	2771	2737	2711	2785	2725	78	825	500	1710	5	1	15697991	434	-6.06	0.97	12	0.00	-456.00	2849.00	5430	20230831	-49.08	2600	20240805	6.35	5170	-46.52	20240131	2600	6.35	20240805	5220	-47.03	20230907	2600	6.35	20240805	1.73	N	048770	500	78 억	73220	N	N	N	N
106	20240904	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2765	-95	5	-3.32	173403095	62673	317.07	2790	2805	2745	3715	2005	2860	2766.79	0.47	-53	2930	2895	2875	2840	2820	2885	2830	78	855	500	1770	5	1	15697991	434	-6.06	0.97	12	0.40	-456.00	2849.00	5430	20230831	-49.08	2600	20240805	6.35	5170	-46.52	20240131	2600	6.35	20240805	5270	-47.53	20230904	2600	6.35	20240805	1.73	N	048770	500	78 억	73273	N	N	N	N
107	20240904	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2750	-110	5	-3.85	166885205	60308	305.11	2790	2805	2745	3715	2005	2860	2767.22	0.47	360	2930	2895	2875	2840	2820	2885	2830	78	855	500	1770	5	1	15697991	432	-6.03	0.97	12	0.38	-456.00	2849.00	5430	20230831	-49.36	2600	20240805	5.77	5170	-46.81	20240131	2600	5.77	20240805	5270	-47.82	20230904	2600	5.77	20240805	1.73	N	048770	500	78 억	73273	N	N	N	N
108	20240904	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2755	-105	5	-3.67	147811475	53390	270.11	2790	2805	2745	3715	2005	2860	2768.52	0.47	355	2930	2895	2875	2840	2820	2885	2830	78	855	500	1770	5	1	15697991	432	-6.04	0.97	12	0.34	-456.00	2849.00	5430	20230831	-49.26	2600	20240805	5.96	5170	-46.71	20240131	2600	5.96	20240805	5270	-47.72	20230904	2600	5.96	20240805	1.73	N	048770	500	78 억	73273	N	N	N	N
109	20240904	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	-90	5	-3.15	122604665	44256	223.90	2790	2805	2745	3715	2005	2860	2770.35	0.47	-149	2930	2895	2875	2840	2820	2885	2830	78	855	500	1770	5	1	15697991	435	-6.07	0.97	12	0.28	-456.00	2849.00	5430	20230831	-48.99	2600	20240805	6.54	5170	-46.42	20240131	2600	6.54	20240805	5270	-47.44	20230904	2600	6.54	20240805	1.73	N	048770	500	78 억	73273	N	N	N	N
110	20240904	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	-55	5	-1.92	108831140	39293	198.79	2790	2805	2745	3715	2005	2860	2769.73	0.47	1270	2930	2895	2875	2840	2820	2885	2830	78	855	500	1770	5	1	15697991	440	-6.15	0.98	12	0.25	-456.00	2849.00	5430	20230831	-48.34	2600	20240805	7.88	5170	-45.74	20240131	2600	7.88	20240805	5270	-46.77	20230904	2600	7.88	20240805	1.73	N	048770	500	78 억	73273	N	N	N	N
111	20240904	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2780	-80	5	-2.80	106217320	38358	194.06	2790	2805	2745	3715	2005	2860	2769.10	0.47	1611	2930	2895	2875	2840	2820	2885	2830	78	855	500	1770	5	1	15697991	436	-6.10	0.98	12	0.24	-456.00	2849.00	5430	20230831	-48.80	2600	20240805	6.92	5170	-46.23	20240131	2600	6.92	20240805	5270	-47.25	20230904	2600	6.92	20240805	1.73	N	048770	500	78 억	73273	N	N	N	N
112	20240904	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2765	-95	5	-3.32	86201725	31109	157.39	2790	2805	2745	3715	2005	2860	2770.96	0.47	1351	2930	2895	2875	2840	2820	2885	2830	78	855	500	1770	5	1	15697991	434	-6.06	0.97	12	0.20	-456.00	2849.00	5430	20230831	-49.08	2600	20240805	6.35	5170	-46.52	20240131	2600	6.35	20240805	5270	-47.53	20230904	2600	6.35	20240805	1.73	N	048770	500	78 억	73273	N	N	N	N
113	20240904	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2765	-95	5	-3.32	15466365	5567	28.16	2790	2805	2760	3715	2005	2860	2778.22	0.47	374	2930	2895	2875	2840	2820	2885	2830	78	855	500	1770	5	1	15697991	434	-6.06	0.97	12	0.04	-456.00	2849.00	5430	20230831	-49.08	2600	20240805	6.35	5170	-46.52	20240131	2600	6.35	20240805	5270	-47.53	20230904	2600	6.35	20240805	1.73	N	048770	500	78 억	73273	N	N	N	N
114	20240903	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	-40	5	-1.38	56331170	19595	124.11	2875	2910	2855	3770	2030	2900	2874.77	0.47	276	2973	2936	2908	2871	2843	2922	2857	78	870	500	1790	5	1	15697991	449	-6.27	1.00	12	0.12	-456.00	2849.00	5430	20230831	-47.33	2600	20240805	10.00	5170	-44.68	20240131	2600	10.00	20240805	5270	-45.73	20230904	2600	10.00	20240805	1.73	N	048770	500	78 억	72997	N	N	N	N
115	20240903	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2865	-35	5	-1.21	45732990	15885	100.61	2875	2910	2855	3770	2030	2900	2879.00	0.47	408	2973	2936	2908	2871	2843	2922	2857	78	870	500	1790	5	1	15697991	450	-6.28	1.01	12	0.10	-456.00	2849.00	5430	20230831	-47.24	2600	20240805	10.19	5170	-44.58	20240131	2600	10.19	20240805	5270	-45.64	20230904	2600	10.19	20240805	1.73	N	048770	500	78 억	72997	N	N	N	N
116	20240903	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	-30	5	-1.03	39172825	13594	86.10	2875	2910	2855	3770	2030	2900	2881.63	0.47	493	2973	2936	2908	2871	2843	2922	2857	78	870	500	1790	5	1	15697991	451	-6.29	1.01	12	0.09	-456.00	2849.00	5430	20230831	-47.15	2600	20240805	10.38	5170	-44.49	20240131	2600	10.38	20240805	5270	-45.54	20230904	2600	10.38	20240805	1.73	N	048770	500	78 억	72997	N	N	N	N
117	20240903	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	0	3	0.00	22083600	7644	48.41	2875	2910	2855	3770	2030	2900	2889.01	0.47	668	2973	2936	2908	2871	2843	2922	2857	78	870	500	1790	5	1	15697991	455	-6.36	1.02	12	0.05	-456.00	2849.00	5430	20230831	-46.59	2600	20240805	11.54	5170	-43.91	20240131	2600	11.54	20240805	5270	-44.97	20230904	2600	11.54	20240805	1.73	N	048770	500	78 억	72997	N	N	N	N
118	20240903	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-10	5	-0.34	21387295	7403	46.89	2875	2910	2855	3770	2030	2900	2889.00	0.47	679	2973	2936	2908	2871	2843	2922	2857	78	870	500	1790	5	1	15697991	454	-6.34	1.01	12	0.05	-456.00	2849.00	5430	20230831	-46.78	2600	20240805	11.15	5170	-44.10	20240131	2600	11.15	20240805	5270	-45.16	20230904	2600	11.15	20240805	1.73	N	048770	500	78 억	72997	N	N	N	N
119	20240903	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	5	2	0.17	14429215	5002	31.68	2875	2910	2855	3770	2030	2900	2884.69	0.47	758	2973	2936	2908	2871	2843	2922	2857	78	870	500	1790	5	1	15697991	456	-6.37	1.02	12	0.03	-456.00	2849.00	5430	20230831	-46.50	2600	20240805	11.73	5170	-43.81	20240131	2600	11.73	20240805	5270	-44.88	20230904	2600	11.73	20240805	1.73	N	048770	500	78 억	72997	N	N	N	N
120	20240903	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	5	2	0.17	10913135	3788	23.99	2875	2910	2855	3770	2030	2900	2880.98	0.47	677	2973	2936	2908	2871	2843	2922	2857	78	870	500	1790	5	1	15697991	456	-6.37	1.02	12	0.02	-456.00	2849.00	5430	20230831	-46.50	2600	20240805	11.73	5170	-43.81	20240131	2600	11.73	20240805	5270	-44.88	20230904	2600	11.73	20240805	1.73	N	048770	500	78 억	72997	N	N	N	N
121	20240903	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	-25	5	-0.86	3246225	1130	7.16	2875	2875	2855	3770	2030	2900	2872.77	0.47	418	2973	2936	2908	2871	2843	2922	2857	78	870	500	1790	5	1	15697991	451	-6.30	1.01	12	0.01	-456.00	2849.00	5430	20230831	-47.05	2600	20240805	10.58	5170	-44.39	20240131	2600	10.58	20240805	5270	-45.45	20230904	2600	10.58	20240805	1.73	N	048770	500	78 억	72997	N	N	N	N
122	20240902	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-30	5	-1.02	45789725	15789	210.91	2925	2945	2880	3805	2055	2930	2900.10	0.47	-374	2996	2962	2941	2907	2886	2980	2925	78	875	500	1810	5	1	15697991	455	-6.36	1.02	12	0.10	-456.00	2849.00	5430	20230831	-46.59	2600	20240805	11.54	5170	-43.91	20240131	2600	11.54	20240805	5270	-44.97	20230904	2600	11.54	20240805	1.73	N	048770	500	78 억	73371	N	N	N	N
123	20240902	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-30	5	-1.02	43974885	15164	202.56	2925	2945	2880	3805	2055	2930	2899.95	0.47	-284	2996	2962	2941	2907	2886	2980	2925	78	875	500	1810	5	1	15697991	455	-6.36	1.02	12	0.10	-456.00	2849.00	5430	20230831	-46.59	2600	20240805	11.54	5170	-43.91	20240131	2600	11.54	20240805	5270	-44.97	20230904	2600	11.54	20240805	1.73	N	048770	500	78 억	73371	N	N	N	N
124	20240902	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-20	5	-0.68	42421170	14629	195.42	2925	2945	2880	3805	2055	2930	2899.80	0.47	-284	2996	2962	2941	2907	2886	2980	2925	78	875	500	1810	5	1	15697991	457	-6.38	1.02	12	0.09	-456.00	2849.00	5430	20230831	-46.41	2600	20240805	11.92	5170	-43.71	20240131	2600	11.92	20240805	5270	-44.78	20230904	2600	11.92	20240805	1.73	N	048770	500	78 억	73371	N	N	N	N
125	20240902	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-35	5	-1.19	41850175	14432	192.79	2925	2945	2880	3805	2055	2930	2899.82	0.47	-314	2996	2962	2941	2907	2886	2980	2925	78	875	500	1810	5	1	15697991	454	-6.35	1.02	12	0.09	-456.00	2849.00	5430	20230831	-46.69	2600	20240805	11.35	5170	-44.00	20240131	2600	11.35	20240805	5270	-45.07	20230904	2600	11.35	20240805	1.73	N	048770	500	78 억	73371	N	N	N	N
126	20240902	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	-5	5	-0.17	40520940	13974	186.67	2925	2945	2880	3805	2055	2930	2899.74	0.47	-696	2996	2962	2941	2907	2886	2980	2925	78	875	500	1810	5	1	15697991	459	-6.41	1.03	12	0.09	-456.00	2849.00	5430	20230831	-46.13	2600	20240805	12.50	5170	-43.42	20240131	2600	12.50	20240805	5270	-44.50	20230904	2600	12.50	20240805	1.73	N	048770	500	78 억	73371	N	N	N	N
127	20240902	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	-50	5	-1.71	33029015	11396	152.23	2925	2945	2880	3805	2055	2930	2898.30	0.47	-663	2996	2962	2941	2907	2886	2980	2925	78	875	500	1810	5	1	15697991	452	-6.32	1.01	12	0.07	-456.00	2849.00	5430	20230831	-46.96	2600	20240805	10.77	5170	-44.29	20240131	2600	10.77	20240805	5270	-45.35	20230904	2600	10.77	20240805	1.73	N	048770	500	78 억	73371	N	N	N	N
128	20240902	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-20	5	-0.68	27517880	9485	126.70	2925	2945	2880	3805	2055	2930	2901.20	0.47	-407	2996	2962	2941	2907	2886	2980	2925	78	875	500	1810	5	1	15697991	457	-6.38	1.02	12	0.06	-456.00	2849.00	5430	20230831	-46.41	2600	20240805	11.92	5170	-43.71	20240131	2600	11.92	20240805	5270	-44.78	20230904	2600	11.92	20240805	1.73	N	048770	500	78 억	73371	N	N	N	N
129	20240902	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	15	2	0.51	600725	205	2.74	2925	2945	2925	3805	2055	2930	2930.37	0.47	0	2996	2962	2941	2907	2886	2980	2925	78	875	500	1810	5	1	15697991	462	-6.46	1.03	12	0.00	-456.00	2849.00	5430	20230831	-45.76	2600	20240805	13.27	5170	-43.04	20240131	2600	13.27	20240805	5270	-44.12	20230904	2600	13.27	20240805	1.73	N	048770	500	78 억	73371	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History