KissMeData/099440/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3255	50	2	1.56	2337400295	706276	268.94	3215	3380	3170	4165	2245	3205	3309.53	2.35	-195231	3288	3246	3208	3166	3128	3227	3147	201	960	500	2300	5	1	40243394	1310	7.86	1.02	12	1.76	414.00	3196.00	5780	20230921	-43.69	2580	20240805	26.16	5240	-37.88	20240112	2580	26.16	20240805	5240	-37.88	20240112	2580	26.16	20240805	1.56	N	099440	500	201 억	944607	N	N	307	N	N
3	20240930	150804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	45	2	1.40	2294784855	693153	263.94	3215	3380	3170	4165	2245	3205	3310.65	2.35	-193402	3288	3246	3208	3166	3128	3227	3147	201	960	500	2300	5	1	40243394	1308	7.85	1.02	12	1.72	414.00	3196.00	5780	20230921	-43.77	2580	20240805	25.97	5240	-37.98	20240112	2580	25.97	20240805	5240	-37.98	20240112	2580	25.97	20240805	1.56	N	099440	500	201 억	944607	N	N	1722	N	N
4	20240930	140802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3265	60	2	1.87	2154243090	649847	247.45	3215	3380	3170	4165	2245	3205	3315.00	2.35	-180556	3288	3246	3208	3166	3128	3227	3147	201	960	500	2300	5	1	40243394	1314	7.89	1.02	12	1.61	414.00	3196.00	5780	20230921	-43.51	2580	20240805	26.55	5240	-37.69	20240112	2580	26.55	20240805	5240	-37.69	20240112	2580	26.55	20240805	1.56	N	099440	500	201 억	944607	N	N	1722	N	N
5	20240930	130759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3295	90	2	2.81	2054202505	619202	235.78	3215	3380	3170	4165	2245	3205	3317.50	2.35	-174819	3288	3246	3208	3166	3128	3227	3147	201	960	500	2300	5	1	40243394	1326	7.96	1.03	12	1.54	414.00	3196.00	5780	20230921	-42.99	2580	20240805	27.71	5240	-37.12	20240112	2580	27.71	20240805	5240	-37.12	20240112	2580	27.71	20240805	1.56	N	099440	500	201 억	944607	N	N	1722	N	N
6	20240930	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	70	2	2.18	1930275995	581467	221.41	3215	3380	3170	4165	2245	3205	3319.67	2.35	-172961	3288	3246	3208	3166	3128	3227	3147	201	960	500	2300	5	1	40243394	1318	7.91	1.02	12	1.44	414.00	3196.00	5780	20230921	-43.34	2580	20240805	26.94	5240	-37.50	20240112	2580	26.94	20240805	5240	-37.50	20240112	2580	26.94	20240805	1.56	N	099440	500	201 억	944607	N	N	1722	N	N
7	20240930	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	70	2	2.18	1863371350	561018	213.63	3215	3380	3170	4165	2245	3205	3321.41	2.35	-167235	3288	3246	3208	3166	3128	3227	3147	201	960	500	2300	5	1	40243394	1318	7.91	1.02	12	1.39	414.00	3196.00	5780	20230921	-43.34	2580	20240805	26.94	5240	-37.50	20240112	2580	26.94	20240805	5240	-37.50	20240112	2580	26.94	20240805	1.56	N	099440	500	201 억	944607	N	N	1722	N	N
8	20240930	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3330	125	2	3.90	1569641100	471523	179.55	3215	3380	3170	4165	2245	3205	3328.87	2.35	-168117	3288	3246	3208	3166	3128	3227	3147	201	960	500	2300	5	1	40243394	1340	8.04	1.04	12	1.17	414.00	3196.00	5780	20230921	-42.39	2580	20240805	29.07	5240	-36.45	20240112	2580	29.07	20240805	5240	-36.45	20240112	2580	29.07	20240805	1.56	N	099440	500	201 억	944607	N	N	1722	N	N
9	20240930	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3180	-25	5	-0.78	47136280	14698	5.60	3215	3220	3180	4165	2245	3205	3206.99	2.35	-9468	3288	3246	3208	3166	3128	3227	3147	201	960	500	2300	5	1	40243394	1280	7.68	0.99	12	0.04	414.00	3196.00	5780	20230921	-44.98	2580	20240805	23.26	5240	-39.31	20240112	2580	23.26	20240805	5240	-39.31	20240112	2580	23.26	20240805	1.56	N	099440	500	201 억	944607	N	N	1722	N	N
10	20240927	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3205	20	2	0.63	825254615	258112	86.28	3250	3250	3170	4140	2230	3185	3197.27	2.40	-22752	3291	3237	3136	3082	2981	3265	3110	201	955	500	2290	5	1	40243394	1290	7.74	1.00	12	0.64	414.00	3196.00	5780	20230921	-44.55	2580	20240805	24.22	5240	-38.84	20240112	2580	24.22	20240805	5240	-38.84	20240112	2580	24.22	20240805	1.58	N	099440	500	201 억	966158	N	N	1722	N	N
11	20240927	150801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3205	20	2	0.63	812640025	254177	84.97	3250	3250	3170	4140	2230	3185	3197.14	2.40	-23143	3291	3237	3136	3082	2981	3265	3110	201	955	500	2290	5	1	40243394	1290	7.74	1.00	12	0.63	414.00	3196.00	5780	20230921	-44.55	2580	20240805	24.22	5240	-38.84	20240112	2580	24.22	20240805	5240	-38.84	20240112	2580	24.22	20240805	1.58	N	099440	500	201 억	966158	N	N	481	N	N
12	20240927	140807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	15	2	0.47	730330555	228444	76.37	3250	3250	3170	4140	2230	3185	3196.98	2.40	-26187	3291	3237	3136	3082	2981	3265	3110	201	955	500	2290	5	1	40243394	1288	7.73	1.00	12	0.57	414.00	3196.00	5780	20230921	-44.64	2580	20240805	24.03	5240	-38.93	20240112	2580	24.03	20240805	5240	-38.93	20240112	2580	24.03	20240805	1.58	N	099440	500	201 억	966158	N	N	481	N	N
13	20240927	130800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3205	20	2	0.63	680436590	212823	71.14	3250	3250	3170	4140	2230	3185	3197.19	2.40	-24643	3291	3237	3136	3082	2981	3265	3110	201	955	500	2290	5	1	40243394	1290	7.74	1.00	12	0.53	414.00	3196.00	5780	20230921	-44.55	2580	20240805	24.22	5240	-38.84	20240112	2580	24.22	20240805	5240	-38.84	20240112	2580	24.22	20240805	1.58	N	099440	500	201 억	966158	N	N	481	N	N
14	20240927	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3195	10	2	0.31	562101995	175848	58.78	3250	3250	3170	4140	2230	3185	3196.52	2.40	-29144	3291	3237	3136	3082	2981	3265	3110	201	955	500	2290	5	1	40243394	1286	7.72	1.00	12	0.44	414.00	3196.00	5780	20230921	-44.72	2580	20240805	23.84	5240	-39.03	20240112	2580	23.84	20240805	5240	-39.03	20240112	2580	23.84	20240805	1.58	N	099440	500	201 억	966158	N	N	481	N	N
15	20240927	110800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3185	0	3	0.00	516120215	161456	53.97	3250	3250	3170	4140	2230	3185	3196.66	2.40	-30598	3291	3237	3136	3082	2981	3265	3110	201	955	500	2290	5	1	40243394	1282	7.69	1.00	12	0.40	414.00	3196.00	5780	20230921	-44.90	2580	20240805	23.45	5240	-39.22	20240112	2580	23.45	20240805	5240	-39.22	20240112	2580	23.45	20240805	1.58	N	099440	500	201 억	966158	N	N	481	N	N
16	20240927	100758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3180	-5	5	-0.16	436720415	136499	45.63	3250	3250	3170	4140	2230	3185	3199.44	2.40	-29300	3291	3237	3136	3082	2981	3265	3110	201	955	500	2290	5	1	40243394	1280	7.68	0.99	12	0.34	414.00	3196.00	5780	20230921	-44.98	2580	20240805	23.26	5240	-39.31	20240112	2580	23.26	20240805	5240	-39.31	20240112	2580	23.26	20240805	1.58	N	099440	500	201 억	966158	N	N	481	N	N
17	20240927	090800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	15	2	0.47	211186175	66002	22.06	3250	3250	3170	4140	2230	3185	3199.69	2.40	-12639	3291	3237	3136	3082	2981	3265	3110	201	955	500	2290	5	1	40243394	1288	7.73	1.00	12	0.16	414.00	3196.00	5780	20230921	-44.64	2580	20240805	24.03	5240	-38.93	20240112	2580	24.03	20240805	5240	-38.93	20240112	2580	24.03	20240805	1.58	N	099440	500	201 억	966158	N	N	481	N	N
18	20240926	160745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3185	145	2	4.77	925888190	295010	151.73	3035	3190	3035	3950	2130	3040	3138.02	2.32	34896	3143	3091	3063	3011	2983	3077	2997	201	910	500	2180	5	1	40243394	1282	7.69	1.00	12	0.73	414.00	3196.00	5880	20230915	-45.83	2580	20240805	23.45	5240	-39.22	20240112	2580	23.45	20240805	5270	-39.56	20230926	2580	23.45	20240805	1.58	N	099440	500	201 억	932502	N	N	481	N	N
19	20240926	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3180	140	2	4.61	839500105	267859	137.77	3035	3190	3035	3950	2130	3040	3134.11	2.32	35058	3143	3091	3063	3011	2983	3077	2997	201	910	500	2180	5	1	40243394	1280	7.68	0.99	12	0.67	414.00	3196.00	5880	20230915	-45.92	2580	20240805	23.26	5240	-39.31	20240112	2580	23.26	20240805	5270	-39.66	20230926	2580	23.26	20240805	1.58	N	099440	500	201 억	932502	N	N	6	N	N
20	20240926	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	95	2	3.12	526060625	168965	86.90	3035	3140	3035	3950	2130	3040	3113.43	2.32	45364	3143	3091	3063	3011	2983	3077	2997	201	910	500	2180	5	1	40243394	1262	7.57	0.98	12	0.42	414.00	3196.00	5880	20230915	-46.68	2580	20240805	21.51	5240	-40.17	20240112	2580	21.51	20240805	5270	-40.51	20230926	2580	21.51	20240805	1.58	N	099440	500	201 억	932502	N	N	6	N	N
21	20240926	130752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	95	2	3.12	428012980	137669	70.81	3035	3135	3035	3950	2130	3040	3109.00	2.32	42132	3143	3091	3063	3011	2983	3077	2997	201	910	500	2180	5	1	40243394	1262	7.57	0.98	12	0.34	414.00	3196.00	5880	20230915	-46.68	2580	20240805	21.51	5240	-40.17	20240112	2580	21.51	20240805	5270	-40.51	20230926	2580	21.51	20240805	1.58	N	099440	500	201 억	932502	N	N	6	N	N
22	20240926	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3125	85	2	2.80	393362295	126588	65.11	3035	3135	3035	3950	2130	3040	3107.42	2.32	35747	3143	3091	3063	3011	2983	3077	2997	201	910	500	2180	5	1	40243394	1258	7.55	0.98	12	0.31	414.00	3196.00	5880	20230915	-46.85	2580	20240805	21.12	5240	-40.36	20240112	2580	21.12	20240805	5270	-40.70	20230926	2580	21.12	20240805	1.58	N	099440	500	201 억	932502	N	N	6	N	N
23	20240926	110753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3125	85	2	2.80	330674770	106489	54.77	3035	3135	3035	3950	2130	3040	3105.25	2.32	26785	3143	3091	3063	3011	2983	3077	2997	201	910	500	2180	5	1	40243394	1258	7.55	0.98	12	0.26	414.00	3196.00	5880	20230915	-46.85	2580	20240805	21.12	5240	-40.36	20240112	2580	21.12	20240805	5270	-40.70	20230926	2580	21.12	20240805	1.58	N	099440	500	201 억	932502	N	N	6	N	N
24	20240926	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3130	90	2	2.96	278854985	89894	46.24	3035	3130	3035	3950	2130	3040	3102.04	2.32	23826	3143	3091	3063	3011	2983	3077	2997	201	910	500	2180	5	1	40243394	1260	7.56	0.98	12	0.22	414.00	3196.00	5880	20230915	-46.77	2580	20240805	21.32	5240	-40.27	20240112	2580	21.32	20240805	5270	-40.61	20230926	2580	21.32	20240805	1.58	N	099440	500	201 억	932502	N	N	6	N	N
25	20240926	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3065	25	2	0.82	9220495	3028	1.56	3035	3065	3035	3950	2130	3040	3045.08	2.32	882	3143	3091	3063	3011	2983	3077	2997	201	910	500	2180	5	1	40243394	1233	7.40	0.96	12	0.01	414.00	3196.00	5880	20230915	-47.87	2580	20240805	18.80	5240	-41.51	20240112	2580	18.80	20240805	5270	-41.84	20230926	2580	18.80	20240805	1.58	N	099440	500	201 억	932502	N	N	6	N	N
26	20240925	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3040	-35	5	-1.14	590127965	191446	156.80	3065	3115	3035	3995	2155	3075	3082.51	2.35	-11912	3115	3095	3055	3035	2995	3105	3045	201	920	500	2210	5	1	40243394	1223	7.34	0.95	12	0.48	414.00	3196.00	6190	20230914	-50.89	2580	20240805	17.83	5240	-41.98	20240112	2580	17.83	20240805	5430	-44.01	20230925	2580	17.83	20240805	1.59	N	099440	500	201 억	944532	N	N	6	N	N
27	20240925	150751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	-20	5	-0.65	509037805	164835	135.01	3065	3115	3045	3995	2155	3075	3088.17	2.35	-11501	3115	3095	3055	3035	2995	3105	3045	201	920	500	2210	5	1	40243394	1229	7.38	0.96	12	0.41	414.00	3196.00	6190	20230914	-50.65	2580	20240805	18.41	5240	-41.70	20240112	2580	18.41	20240805	5430	-43.74	20230925	2580	18.41	20240805	1.59	N	099440	500	201 억	944532	N	N	835	N	N
28	20240925	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	0	3	0.00	419839760	135681	111.13	3065	3115	3065	3995	2155	3075	3094.32	2.35	5205	3115	3095	3055	3035	2995	3105	3045	201	920	500	2210	5	1	40243394	1237	7.43	0.96	12	0.34	414.00	3196.00	6190	20230914	-50.32	2580	20240805	19.19	5240	-41.32	20240112	2580	19.19	20240805	5430	-43.37	20230925	2580	19.19	20240805	1.59	N	099440	500	201 억	944532	N	N	835	N	N
29	20240925	130751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	10	2	0.33	393580190	127144	104.14	3065	3115	3065	3995	2155	3075	3095.55	2.35	5400	3115	3095	3055	3035	2995	3105	3045	201	920	500	2210	5	1	40243394	1242	7.45	0.97	12	0.32	414.00	3196.00	6190	20230914	-50.16	2580	20240805	19.57	5240	-41.13	20240112	2580	19.57	20240805	5430	-43.19	20230925	2580	19.57	20240805	1.59	N	099440	500	201 억	944532	N	N	835	N	N
30	20240925	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	10	2	0.33	346814290	111974	91.71	3065	3115	3065	3995	2155	3075	3097.28	2.35	7588	3115	3095	3055	3035	2995	3105	3045	201	920	500	2210	5	1	40243394	1242	7.45	0.97	12	0.28	414.00	3196.00	6190	20230914	-50.16	2580	20240805	19.57	5240	-41.13	20240112	2580	19.57	20240805	5430	-43.19	20230925	2580	19.57	20240805	1.59	N	099440	500	201 억	944532	N	N	835	N	N
31	20240925	110748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	30	2	0.98	295633715	95433	78.16	3065	3115	3065	3995	2155	3075	3097.81	2.35	8861	3115	3095	3055	3035	2995	3105	3045	201	920	500	2210	5	1	40243394	1250	7.50	0.97	12	0.24	414.00	3196.00	6190	20230914	-49.84	2580	20240805	20.35	5240	-40.74	20240112	2580	20.35	20240805	5430	-42.82	20230925	2580	20.35	20240805	1.59	N	099440	500	201 억	944532	N	N	835	N	N
32	20240925	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	25	2	0.81	222660560	71924	58.91	3065	3110	3065	3995	2155	3075	3095.78	2.35	14377	3115	3095	3055	3035	2995	3105	3045	201	920	500	2210	5	1	40243394	1248	7.49	0.97	12	0.18	414.00	3196.00	6190	20230914	-49.92	2580	20240805	20.16	5240	-40.84	20240112	2580	20.16	20240805	5430	-42.91	20230925	2580	20.16	20240805	1.59	N	099440	500	201 억	944532	N	N	835	N	N
33	20240925	090753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	20	2	0.65	23450450	7628	6.25	3065	3095	3065	3995	2155	3075	3074.26	2.35	1158	3115	3095	3055	3035	2995	3105	3045	201	920	500	2210	5	1	40243394	1246	7.48	0.97	12	0.02	414.00	3196.00	6190	20230914	-50.00	2580	20240805	19.96	5240	-40.94	20240112	2580	19.96	20240805	5430	-43.00	20230925	2580	19.96	20240805	1.59	N	099440	500	201 억	944532	N	N	835	N	N
34	20240924	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	40	2	1.32	369487905	121454	108.13	3045	3075	3015	3945	2125	3035	3042.13	2.33	5521	3101	3067	3036	3002	2971	3085	3020	201	910	500	2180	5	1	40243394	1237	7.43	0.96	12	0.30	414.00	3196.00	6400	20230913	-51.95	2580	20240805	19.19	5240	-41.32	20240112	2580	19.19	20240805	5430	-43.37	20230925	2580	19.19	20240805	1.57	N	099440	500	201 억	939011	N	N	835	N	N
35	20240924	150746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	15	2	0.49	295961745	97480	86.79	3045	3065	3015	3945	2125	3035	3036.13	2.33	4158	3101	3067	3036	3002	2971	3085	3020	201	910	500	2180	5	1	40243394	1227	7.37	0.95	12	0.24	414.00	3196.00	6400	20230913	-52.34	2580	20240805	18.22	5240	-41.79	20240112	2580	18.22	20240805	5430	-43.83	20230925	2580	18.22	20240805	1.57	N	099440	500	201 억	939011	N	N	1548	N	N
36	20240924	140741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3040	5	2	0.16	233817720	77090	68.63	3045	3065	3015	3945	2125	3035	3033.05	2.33	2402	3101	3067	3036	3002	2971	3085	3020	201	910	500	2180	5	1	40243394	1223	7.34	0.95	12	0.19	414.00	3196.00	6400	20230913	-52.50	2580	20240805	17.83	5240	-41.98	20240112	2580	17.83	20240805	5430	-44.01	20230925	2580	17.83	20240805	1.57	N	099440	500	201 억	939011	N	N	1548	N	N
37	20240924	130744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3025	-10	5	-0.33	185918410	61305	54.58	3045	3065	3015	3945	2125	3035	3032.68	2.33	4246	3101	3067	3036	3002	2971	3085	3020	201	910	500	2180	5	1	40243394	1217	7.31	0.95	12	0.15	414.00	3196.00	6400	20230913	-52.73	2580	20240805	17.25	5240	-42.27	20240112	2580	17.25	20240805	5430	-44.29	20230925	2580	17.25	20240805	1.57	N	099440	500	201 억	939011	N	N	1548	N	N
38	20240924	120738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3025	-10	5	-0.33	161199885	53124	47.30	3045	3065	3015	3945	2125	3035	3034.41	2.33	3612	3101	3067	3036	3002	2971	3085	3020	201	910	500	2180	5	1	40243394	1217	7.31	0.95	12	0.13	414.00	3196.00	6400	20230913	-52.73	2580	20240805	17.25	5240	-42.27	20240112	2580	17.25	20240805	5430	-44.29	20230925	2580	17.25	20240805	1.57	N	099440	500	201 억	939011	N	N	1548	N	N
39	20240924	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3040	5	2	0.16	142509225	46953	41.80	3045	3065	3015	3945	2125	3035	3035.15	2.33	3408	3101	3067	3036	3002	2971	3085	3020	201	910	500	2180	5	1	40243394	1223	7.34	0.95	12	0.12	414.00	3196.00	6400	20230913	-52.50	2580	20240805	17.83	5240	-41.98	20240112	2580	17.83	20240805	5430	-44.01	20230925	2580	17.83	20240805	1.57	N	099440	500	201 억	939011	N	N	1548	N	N
40	20240924	100744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	15	2	0.49	103329395	34054	30.32	3045	3065	3015	3945	2125	3035	3034.28	2.33	3684	3101	3067	3036	3002	2971	3085	3020	201	910	500	2180	5	1	40243394	1227	7.37	0.95	12	0.08	414.00	3196.00	6400	20230913	-52.34	2580	20240805	18.22	5240	-41.79	20240112	2580	18.22	20240805	5430	-43.83	20230925	2580	18.22	20240805	1.57	N	099440	500	201 억	939011	N	N	1548	N	N
41	20240924	090746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	20	2	0.66	7033790	2309	2.06	3045	3065	3045	3945	2125	3035	3046.25	2.33	-866	3101	3067	3036	3002	2971	3085	3020	201	910	500	2180	5	1	40243394	1229	7.38	0.96	12	0.01	414.00	3196.00	6400	20230913	-52.27	2580	20240805	18.41	5240	-41.70	20240112	2580	18.41	20240805	5430	-43.74	20230925	2580	18.41	20240805	1.57	N	099440	500	201 억	939011	N	N	1548	N	N
42	20240923	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3035	10	2	0.33	339914595	111703	50.85	3025	3070	3005	3930	2120	3025	3043.47	2.36	-11044	3125	3075	3050	3000	2975	3062	2987	201	905	500	2170	5	1	40243394	1221	7.33	0.95	12	0.28	414.00	3196.00	6400	20230913	-52.58	2580	20240805	17.64	5240	-42.08	20240112	2580	17.64	20240805	5430	-44.11	20230925	2580	17.64	20240805	1.57	N	099440	500	201 억	949895	N	N	1548	N	N
43	20240923	150744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3040	15	2	0.50	313247500	102925	46.86	3025	3070	3005	3930	2120	3025	3043.90	2.36	-10485	3125	3075	3050	3000	2975	3062	2987	201	905	500	2170	5	1	40243394	1223	7.34	0.95	12	0.26	414.00	3196.00	6400	20230913	-52.50	2580	20240805	17.83	5240	-41.98	20240112	2580	17.83	20240805	5430	-44.01	20230925	2580	17.83	20240805	1.57	N	099440	500	201 억	949895	N	N	416	N	N
44	20240923	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	25	2	0.83	284999340	93652	42.64	3025	3070	3005	3930	2120	3025	3043.65	2.36	-8519	3125	3075	3050	3000	2975	3062	2987	201	905	500	2170	5	1	40243394	1227	7.37	0.95	12	0.23	414.00	3196.00	6400	20230913	-52.34	2580	20240805	18.22	5240	-41.79	20240112	2580	18.22	20240805	5430	-43.83	20230925	2580	18.22	20240805	1.57	N	099440	500	201 억	949895	N	N	416	N	N
45	20240923	130744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	30	2	0.99	250458285	82349	37.49	3025	3070	3005	3930	2120	3025	3041.92	2.36	-6076	3125	3075	3050	3000	2975	3062	2987	201	905	500	2170	5	1	40243394	1229	7.38	0.96	12	0.20	414.00	3196.00	6400	20230913	-52.27	2580	20240805	18.41	5240	-41.70	20240112	2580	18.41	20240805	5430	-43.74	20230925	2580	18.41	20240805	1.57	N	099440	500	201 억	949895	N	N	416	N	N
46	20240923	120743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	25	2	0.83	235398380	77411	35.24	3025	3070	3005	3930	2120	3025	3041.40	2.36	-8161	3125	3075	3050	3000	2975	3062	2987	201	905	500	2170	5	1	40243394	1227	7.37	0.95	12	0.19	414.00	3196.00	6400	20230913	-52.34	2580	20240805	18.22	5240	-41.79	20240112	2580	18.22	20240805	5430	-43.83	20230925	2580	18.22	20240805	1.57	N	099440	500	201 억	949895	N	N	416	N	N
47	20240923	110744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3065	40	2	1.32	183021080	60290	27.45	3025	3065	3005	3930	2120	3025	3036.12	2.36	-1549	3125	3075	3050	3000	2975	3062	2987	201	905	500	2170	5	1	40243394	1233	7.40	0.96	12	0.15	414.00	3196.00	6400	20230913	-52.11	2580	20240805	18.80	5240	-41.51	20240112	2580	18.80	20240805	5430	-43.55	20230925	2580	18.80	20240805	1.57	N	099440	500	201 억	949895	N	N	416	N	N
48	20240923	100743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	25	2	0.83	121085070	40003	18.21	3025	3050	3005	3930	2120	3025	3027.02	2.36	-1689	3125	3075	3050	3000	2975	3062	2987	201	905	500	2170	5	1	40243394	1227	7.37	0.95	12	0.10	414.00	3196.00	6400	20230913	-52.34	2580	20240805	18.22	5240	-41.79	20240112	2580	18.22	20240805	5430	-43.83	20230925	2580	18.22	20240805	1.57	N	099440	500	201 억	949895	N	N	416	N	N
49	20240923	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3025	0	3	0.00	34305865	11377	5.18	3025	3035	3005	3930	2120	3025	3012.78	2.36	-2764	3125	3075	3050	3000	2975	3062	2987	201	905	500	2170	5	1	40243394	1217	7.31	0.95	12	0.03	414.00	3196.00	6400	20230913	-52.73	2580	20240805	17.25	5240	-42.27	20240112	2580	17.25	20240805	5430	-44.29	20230925	2580	17.25	20240805	1.57	N	099440	500	201 억	949895	N	N	416	N	N
50	20240913	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2965	-45	5	-1.50	504364905	169836	61.45	3025	3030	2945	3910	2110	3010	2969.71	2.48	-32138	3123	3066	2973	2916	2823	3095	2945	201	900	500	2160	5	1	40243394	1193	7.16	0.93	12	0.42	414.00	3196.00	6720	20230911	-55.88	2580	20240805	14.92	5240	-43.42	20240112	2580	14.92	20240805	6400	-53.67	20230913	2580	14.92	20240805	1.58	N	099440	500	201 억	999823	N	N	17086	N	N
51	20240913	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2975	-35	5	-1.16	477035905	160621	58.12	3025	3030	2945	3910	2110	3010	2969.94	2.48	-32658	3123	3066	2973	2916	2823	3095	2945	201	900	500	2160	5	1	40243394	1197	7.19	0.93	12	0.40	414.00	3196.00	6720	20230911	-55.73	2580	20240805	15.31	5240	-43.23	20240112	2580	15.31	20240805	6400	-53.52	20230913	2580	15.31	20240805	1.58	N	099440	500	201 억	999823	N	N	324	N	N
52	20240913	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2965	-45	5	-1.50	345454350	116366	42.11	3025	3030	2945	3910	2110	3010	2968.68	2.48	-8765	3123	3066	2973	2916	2823	3095	2945	201	900	500	2160	5	1	40243394	1193	7.16	0.93	12	0.29	414.00	3196.00	6720	20230911	-55.88	2580	20240805	14.92	5240	-43.42	20240112	2580	14.92	20240805	6400	-53.67	20230913	2580	14.92	20240805	1.58	N	099440	500	201 억	999823	N	N	324	N	N
53	20240913	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2960	-50	5	-1.66	321727605	108330	39.20	3025	3030	2945	3910	2110	3010	2969.88	2.48	-8072	3123	3066	2973	2916	2823	3095	2945	201	900	500	2160	5	1	40243394	1191	7.15	0.93	12	0.27	414.00	3196.00	6720	20230911	-55.95	2580	20240805	14.73	5240	-43.51	20240112	2580	14.73	20240805	6400	-53.75	20230913	2580	14.73	20240805	1.58	N	099440	500	201 억	999823	N	N	324	N	N
54	20240913	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	-60	5	-1.99	302971910	101982	36.90	3025	3030	2945	3910	2110	3010	2970.83	2.48	-5858	3123	3066	2973	2916	2823	3095	2945	201	900	500	2160	5	1	40243394	1187	7.13	0.92	12	0.25	414.00	3196.00	6720	20230911	-56.10	2580	20240805	14.34	5240	-43.70	20240112	2580	14.34	20240805	6400	-53.91	20230913	2580	14.34	20240805	1.58	N	099440	500	201 억	999823	N	N	324	N	N
55	20240913	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2970	-40	5	-1.33	240208920	80743	29.22	3025	3030	2950	3910	2110	3010	2974.98	2.48	9158	3123	3066	2973	2916	2823	3095	2945	201	900	500	2160	5	1	40243394	1195	7.17	0.93	12	0.20	414.00	3196.00	6720	20230911	-55.80	2580	20240805	15.12	5240	-43.32	20240112	2580	15.12	20240805	6400	-53.59	20230913	2580	15.12	20240805	1.58	N	099440	500	201 억	999823	N	N	324	N	N
56	20240913	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2970	-40	5	-1.33	221978245	74602	26.99	3025	3030	2950	3910	2110	3010	2975.49	2.48	10306	3123	3066	2973	2916	2823	3095	2945	201	900	500	2160	5	1	40243394	1195	7.17	0.93	12	0.19	414.00	3196.00	6720	20230911	-55.80	2580	20240805	15.12	5240	-43.32	20240112	2580	15.12	20240805	6400	-53.59	20230913	2580	15.12	20240805	1.58	N	099440	500	201 억	999823	N	N	324	N	N
57	20240913	090716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3010	0	3	0.00	17628155	5851	2.12	3025	3030	3005	3910	2110	3010	3012.85	2.48	1054	3123	3066	2973	2916	2823	3095	2945	201	900	500	2160	5	1	40243394	1211	7.27	0.94	12	0.01	414.00	3196.00	6720	20230911	-55.21	2580	20240805	16.67	5240	-42.56	20240112	2580	16.67	20240805	6400	-52.97	20230913	2580	16.67	20240805	1.58	N	099440	500	201 억	999823	N	N	324	N	N
58	20240912	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3010	165	2	5.80	819702705	276140	117.04	2885	3030	2880	3695	1995	2845	2968.43	2.21	110788	2948	2896	2853	2801	2758	2922	2827	201	850	500	2040	5	1	40243394	1211	7.27	0.94	12	0.69	414.00	3196.00	6720	20230911	-55.21	2580	20240805	16.67	5240	-42.56	20240112	2580	16.67	20240805	6400	-52.97	20230913	2580	16.67	20240805	1.57	N	099440	500	201 억	891179	N	N	324	N	N
59	20240912	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	170	2	5.98	788718995	265842	112.68	2885	3030	2880	3695	1995	2845	2966.87	2.21	108821	2948	2896	2853	2801	2758	2922	2827	201	850	500	2040	5	1	40243394	1213	7.28	0.94	12	0.66	414.00	3196.00	6720	20230911	-55.13	2580	20240805	16.86	5240	-42.46	20240112	2580	16.86	20240805	6400	-52.89	20230913	2580	16.86	20240805	1.57	N	099440	500	201 억	891179	N	N	225	N	N
60	20240912	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2985	140	2	4.92	572636235	194017	82.23	2885	2995	2880	3695	1995	2845	2951.48	2.21	82885	2948	2896	2853	2801	2758	2922	2827	201	850	500	2040	5	1	40243394	1201	7.21	0.93	12	0.48	414.00	3196.00	6720	20230911	-55.58	2580	20240805	15.70	5240	-43.03	20240112	2580	15.70	20240805	6400	-53.36	20230913	2580	15.70	20240805	1.57	N	099440	500	201 억	891179	N	N	225	N	N
61	20240912	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2995	150	2	5.27	513593600	174236	73.85	2885	2995	2880	3695	1995	2845	2947.69	2.21	77674	2948	2896	2853	2801	2758	2922	2827	201	850	500	2040	5	1	40243394	1205	7.23	0.94	12	0.43	414.00	3196.00	6720	20230911	-55.43	2580	20240805	16.09	5240	-42.84	20240112	2580	16.09	20240805	6400	-53.20	20230913	2580	16.09	20240805	1.57	N	099440	500	201 억	891179	N	N	225	N	N
62	20240912	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2960	115	2	4.04	355860025	121153	51.35	2885	2970	2880	3695	1995	2845	2937.28	2.21	44216	2948	2896	2853	2801	2758	2922	2827	201	850	500	2040	5	1	40243394	1191	7.15	0.93	12	0.30	414.00	3196.00	6720	20230911	-55.95	2580	20240805	14.73	5240	-43.51	20240112	2580	14.73	20240805	6400	-53.75	20230913	2580	14.73	20240805	1.57	N	099440	500	201 억	891179	N	N	225	N	N
63	20240912	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	105	2	3.69	315400425	107482	45.56	2885	2965	2880	3695	1995	2845	2934.45	2.21	38402	2948	2896	2853	2801	2758	2922	2827	201	850	500	2040	5	1	40243394	1187	7.13	0.92	12	0.27	414.00	3196.00	6720	20230911	-56.10	2580	20240805	14.34	5240	-43.70	20240112	2580	14.34	20240805	6400	-53.91	20230913	2580	14.34	20240805	1.57	N	099440	500	201 억	891179	N	N	225	N	N
64	20240912	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2935	90	2	3.16	229847395	78445	33.25	2885	2965	2880	3695	1995	2845	2930.05	2.21	34994	2948	2896	2853	2801	2758	2922	2827	201	850	500	2040	5	1	40243394	1181	7.09	0.92	12	0.19	414.00	3196.00	6720	20230911	-56.32	2580	20240805	13.76	5240	-43.99	20240112	2580	13.76	20240805	6400	-54.14	20230913	2580	13.76	20240805	1.57	N	099440	500	201 억	891179	N	N	225	N	N
65	20240912	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	70	2	2.46	18584095	6417	2.72	2885	2915	2880	3695	1995	2845	2896.10	2.21	2895	2948	2896	2853	2801	2758	2922	2827	201	850	500	2040	5	1	40243394	1173	7.04	0.91	12	0.02	414.00	3196.00	6720	20230911	-56.62	2580	20240805	12.98	5240	-44.37	20240112	2580	12.98	20240805	6400	-54.45	20230913	2580	12.98	20240805	1.57	N	099440	500	201 억	891179	N	N	225	N	N
66	20240911	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	10	2	0.35	673500585	234312	150.06	2825	2905	2810	3685	1985	2835	2874.39	2.07	59922	2975	2905	2870	2800	2765	2887	2782	201	850	500	2040	5	1	40243394	1145	6.87	0.89	12	0.58	414.00	3196.00	6720	20230911	-57.66	2580	20240805	10.27	5240	-45.71	20240112	2580	10.27	20240805	6720	-57.66	20230911	2580	10.27	20240805	1.62	N	099440	500	201 억	831257	N	N	225	N	N
67	20240911	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	15	2	0.53	641744640	223146	142.90	2825	2905	2810	3685	1985	2835	2875.90	2.07	55892	2975	2905	2870	2800	2765	2887	2782	201	850	500	2040	5	1	40243394	1147	6.88	0.89	12	0.55	414.00	3196.00	6720	20230911	-57.59	2580	20240805	10.47	5240	-45.61	20240112	2580	10.47	20240805	6720	-57.59	20230911	2580	10.47	20240805	1.62	N	099440	500	201 억	831257	N	N	310	N	N
68	20240911	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	30	2	1.06	594174185	206429	132.20	2825	2905	2810	3685	1985	2835	2878.35	2.07	59576	2975	2905	2870	2800	2765	2887	2782	201	850	500	2040	5	1	40243394	1153	6.92	0.90	12	0.51	414.00	3196.00	6720	20230911	-57.37	2580	20240805	11.05	5240	-45.32	20240112	2580	11.05	20240805	6720	-57.37	20230911	2580	11.05	20240805	1.62	N	099440	500	201 억	831257	N	N	310	N	N
69	20240911	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	50	2	1.76	512750990	178053	114.03	2825	2905	2810	3685	1985	2835	2879.77	2.07	54920	2975	2905	2870	2800	2765	2887	2782	201	850	500	2040	5	1	40243394	1161	6.97	0.90	12	0.44	414.00	3196.00	6720	20230911	-57.07	2580	20240805	11.82	5240	-44.94	20240112	2580	11.82	20240805	6720	-57.07	20230911	2580	11.82	20240805	1.62	N	099440	500	201 억	831257	N	N	310	N	N
70	20240911	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	65	2	2.29	483402315	167892	107.52	2825	2905	2810	3685	1985	2835	2879.25	2.07	58411	2975	2905	2870	2800	2765	2887	2782	201	850	500	2040	5	1	40243394	1167	7.00	0.91	12	0.42	414.00	3196.00	6720	20230911	-56.85	2580	20240805	12.40	5240	-44.66	20240112	2580	12.40	20240805	6720	-56.85	20230911	2580	12.40	20240805	1.62	N	099440	500	201 억	831257	N	N	310	N	N
71	20240911	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	50	2	1.76	453979065	157718	101.00	2825	2905	2810	3685	1985	2835	2878.42	2.07	58855	2975	2905	2870	2800	2765	2887	2782	201	850	500	2040	5	1	40243394	1161	6.97	0.90	12	0.39	414.00	3196.00	6720	20230911	-57.07	2580	20240805	11.82	5240	-44.94	20240112	2580	11.82	20240805	6720	-57.07	20230911	2580	11.82	20240805	1.62	N	099440	500	201 억	831257	N	N	310	N	N
72	20240911	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	50	2	1.76	321899100	112008	71.73	2825	2905	2810	3685	1985	2835	2873.89	2.07	63270	2975	2905	2870	2800	2765	2887	2782	201	850	500	2040	5	1	40243394	1161	6.97	0.90	12	0.28	414.00	3196.00	6720	20230911	-57.07	2580	20240805	11.82	5240	-44.94	20240112	2580	11.82	20240805	6720	-57.07	20230911	2580	11.82	20240805	1.62	N	099440	500	201 억	831257	N	N	310	N	N
73	20240911	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	60	2	2.12	92774370	32611	20.88	2825	2895	2810	3685	1985	2835	2844.88	2.07	15765	2975	2905	2870	2800	2765	2887	2782	201	850	500	2040	5	1	40243394	1165	6.99	0.91	12	0.08	414.00	3196.00	6720	20230911	-56.92	2580	20240805	12.21	5240	-44.75	20240112	2580	12.21	20240805	6720	-56.92	20230911	2580	12.21	20240805	1.62	N	099440	500	201 억	831257	N	N	310	N	N
74	20240910	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	-60	5	-2.07	449946770	155766	72.68	2910	2940	2835	3760	2030	2895	2888.68	2.15	-35984	3028	2961	2838	2771	2648	2995	2805	201	865	500	2080	5	1	40243394	1141	6.85	0.89	12	0.39	414.00	3196.00	6720	20230911	-57.81	2580	20240805	9.88	5240	-45.90	20240112	2580	9.88	20240805	6720	-57.81	20230911	2580	9.88	20240805	1.67	N	099440	500	201 억	866655	N	N	310	N	N
75	20240910	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	-55	5	-1.90	417798530	144435	67.40	2910	2940	2840	3760	2030	2895	2892.64	2.15	-36304	3028	2961	2838	2771	2648	2995	2805	201	865	500	2080	5	1	40243394	1143	6.86	0.89	12	0.36	414.00	3196.00	6720	20230911	-57.74	2580	20240805	10.08	5240	-45.80	20240112	2580	10.08	20240805	6720	-57.74	20230911	2580	10.08	20240805	1.67	N	099440	500	201 억	866655	N	N	38	N	N
76	20240910	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	-30	5	-1.04	360379215	124333	58.02	2910	2940	2845	3760	2030	2895	2898.50	2.15	-28053	3028	2961	2838	2771	2648	2995	2805	201	865	500	2080	5	1	40243394	1153	6.92	0.90	12	0.31	414.00	3196.00	6720	20230911	-57.37	2580	20240805	11.05	5240	-45.32	20240112	2580	11.05	20240805	6720	-57.37	20230911	2580	11.05	20240805	1.67	N	099440	500	201 억	866655	N	N	38	N	N
77	20240910	130652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2880	-15	5	-0.52	303030800	104248	48.64	2910	2940	2860	3760	2030	2895	2906.83	2.15	-26391	3028	2961	2838	2771	2648	2995	2805	201	865	500	2080	5	1	40243394	1159	6.96	0.90	12	0.26	414.00	3196.00	6720	20230911	-57.14	2580	20240805	11.63	5240	-45.04	20240112	2580	11.63	20240805	6720	-57.14	20230911	2580	11.63	20240805	1.67	N	099440	500	201 억	866655	N	N	38	N	N
78	20240910	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	-10	5	-0.35	281991640	96932	45.23	2910	2940	2870	3760	2030	2895	2909.17	2.15	-24460	3028	2961	2838	2771	2648	2995	2805	201	865	500	2080	5	1	40243394	1161	6.97	0.90	12	0.24	414.00	3196.00	6720	20230911	-57.07	2580	20240805	11.82	5240	-44.94	20240112	2580	11.82	20240805	6720	-57.07	20230911	2580	11.82	20240805	1.67	N	099440	500	201 억	866655	N	N	38	N	N
79	20240910	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	-5	5	-0.17	255187660	87631	40.89	2910	2940	2875	3760	2030	2895	2912.07	2.15	-24558	3028	2961	2838	2771	2648	2995	2805	201	865	500	2080	5	1	40243394	1163	6.98	0.90	12	0.22	414.00	3196.00	6720	20230911	-56.99	2580	20240805	12.02	5240	-44.85	20240112	2580	12.02	20240805	6720	-56.99	20230911	2580	12.02	20240805	1.67	N	099440	500	201 억	866655	N	N	38	N	N
80	20240910	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2930	35	2	1.21	196046100	67317	31.41	2910	2940	2875	3760	2030	2895	2912.28	2.15	-21187	3028	2961	2838	2771	2648	2995	2805	201	865	500	2080	5	1	40243394	1179	7.08	0.92	12	0.17	414.00	3196.00	6720	20230911	-56.40	2580	20240805	13.57	5240	-44.08	20240112	2580	13.57	20240805	6720	-56.40	20230911	2580	13.57	20240805	1.67	N	099440	500	201 억	866655	N	N	38	N	N
81	20240910	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2910	15	2	0.52	48281855	16518	7.71	2910	2935	2910	3760	2030	2895	2922.98	2.15	-9157	3028	2961	2838	2771	2648	2995	2805	201	865	500	2080	5	1	40243394	1171	7.03	0.91	12	0.04	414.00	3196.00	6720	20230911	-56.70	2580	20240805	12.79	5240	-44.47	20240112	2580	12.79	20240805	6720	-56.70	20230911	2580	12.79	20240805	1.67	N	099440	500	201 억	866655	N	N	38	N	N
82	20240909	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	80	2	2.84	601074345	213180	68.09	2750	2905	2715	3655	1975	2815	2819.42	2.08	31476	2951	2882	2836	2767	2721	2860	2745	201	840	500	2020	5	1	40243394	1165	6.99	0.91	12	0.53	414.00	3196.00	6720	20230911	-56.92	2580	20240805	12.21	5240	-44.75	20240112	2580	12.21	20240805	6720	-56.92	20230911	2580	12.21	20240805	1.68	N	099440	500	201 억	835677	N	N	38	N	N
83	20240909	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	75	2	2.66	561021300	199258	63.64	2750	2905	2715	3655	1975	2815	2815.55	2.08	28649	2951	2882	2836	2767	2721	2860	2745	201	840	500	2020	5	1	40243394	1163	6.98	0.90	12	0.50	414.00	3196.00	6720	20230911	-56.99	2580	20240805	12.02	5240	-44.85	20240112	2580	12.02	20240805	6720	-56.99	20230911	2580	12.02	20240805	1.68	N	099440	500	201 억	835677	N	N	43	N	N
84	20240909	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	70	2	2.49	468833485	167312	53.44	2750	2895	2715	3655	1975	2815	2802.15	2.08	15357	2951	2882	2836	2767	2721	2860	2745	201	840	500	2020	5	1	40243394	1161	6.97	0.90	12	0.42	414.00	3196.00	6720	20230911	-57.07	2580	20240805	11.82	5240	-44.94	20240112	2580	11.82	20240805	6720	-57.07	20230911	2580	11.82	20240805	1.68	N	099440	500	201 억	835677	N	N	43	N	N
85	20240909	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	10	2	0.36	352129160	126567	40.42	2750	2830	2715	3655	1975	2815	2782.14	2.08	15907	2951	2882	2836	2767	2721	2860	2745	201	840	500	2020	5	1	40243394	1137	6.82	0.88	12	0.31	414.00	3196.00	6720	20230911	-57.96	2580	20240805	9.50	5240	-46.09	20240112	2580	9.50	20240805	6720	-57.96	20230911	2580	9.50	20240805	1.68	N	099440	500	201 억	835677	N	N	43	N	N
86	20240909	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	5	2	0.18	294237535	106041	33.87	2750	2820	2715	3655	1975	2815	2774.72	2.08	14202	2951	2882	2836	2767	2721	2860	2745	201	840	500	2020	5	1	40243394	1135	6.81	0.88	12	0.26	414.00	3196.00	6720	20230911	-58.04	2580	20240805	9.30	5240	-46.18	20240112	2580	9.30	20240805	6720	-58.04	20230911	2580	9.30	20240805	1.68	N	099440	500	201 억	835677	N	N	43	N	N
87	20240909	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	-20	5	-0.71	211814700	76640	24.48	2750	2805	2715	3655	1975	2815	2763.71	2.08	1518	2951	2882	2836	2767	2721	2860	2745	201	840	500	2020	5	1	40243394	1125	6.75	0.87	12	0.19	414.00	3196.00	6720	20230911	-58.41	2580	20240805	8.33	5240	-46.66	20240112	2580	8.33	20240805	6720	-58.41	20230911	2580	8.33	20240805	1.68	N	099440	500	201 억	835677	N	N	43	N	N
88	20240909	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-35	5	-1.24	157149780	57028	18.21	2750	2795	2715	3655	1975	2815	2755.58	2.08	-3474	2951	2882	2836	2767	2721	2860	2745	201	840	500	2020	5	1	40243394	1119	6.71	0.87	12	0.14	414.00	3196.00	6720	20230911	-58.63	2580	20240805	7.75	5240	-46.95	20240112	2580	7.75	20240805	6720	-58.63	20230911	2580	7.75	20240805	1.68	N	099440	500	201 억	835677	N	N	43	N	N
89	20240909	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-65	5	-2.31	57147900	20889	6.67	2750	2755	2715	3655	1975	2815	2735.50	2.08	-7487	2951	2882	2836	2767	2721	2860	2745	201	840	500	2020	5	1	40243394	1107	6.64	0.86	12	0.05	414.00	3196.00	6720	20230911	-59.08	2580	20240805	6.59	5240	-47.52	20240112	2580	6.59	20240805	6720	-59.08	20230911	2580	6.59	20240805	1.68	N	099440	500	201 억	835677	N	N	43	N	N
90	20240906	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	-90	5	-3.10	875964015	310391	158.59	2860	2905	2790	3775	2035	2905	2822.11	2.17	-36153	3048	2976	2923	2851	2798	2950	2825	201	870	500	2090	5	1	40243394	1133	6.80	0.88	12	0.77	414.00	3196.00	6720	20230911	-58.11	2580	20240805	9.11	5240	-46.28	20240112	2580	9.11	20240805	6720	-58.11	20230911	2580	9.11	20240805	1.72	N	099440	500	201 억	871777	N	N	43	N	N
91	20240906	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	-75	5	-2.58	795994890	282023	144.10	2860	2905	2790	3775	2035	2905	2822.42	2.17	-34783	3048	2976	2923	2851	2798	2950	2825	201	870	500	2090	5	1	40243394	1139	6.84	0.89	12	0.70	414.00	3196.00	6720	20230911	-57.89	2580	20240805	9.69	5240	-45.99	20240112	2580	9.69	20240805	6720	-57.89	20230911	2580	9.69	20240805	1.72	N	099440	500	201 억	871777	N	N	1439	N	N
92	20240906	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	-90	5	-3.10	686956115	243352	124.34	2860	2905	2790	3775	2035	2905	2822.86	2.17	-34321	3048	2976	2923	2851	2798	2950	2825	201	870	500	2090	5	1	40243394	1133	6.80	0.88	12	0.60	414.00	3196.00	6720	20230911	-58.11	2580	20240805	9.11	5240	-46.28	20240112	2580	9.11	20240805	6720	-58.11	20230911	2580	9.11	20240805	1.72	N	099440	500	201 억	871777	N	N	1439	N	N
93	20240906	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-100	5	-3.44	649849720	230182	117.61	2860	2905	2790	3775	2035	2905	2823.16	2.17	-34459	3048	2976	2923	2851	2798	2950	2825	201	870	500	2090	5	1	40243394	1129	6.78	0.88	12	0.57	414.00	3196.00	6720	20230911	-58.26	2580	20240805	8.72	5240	-46.47	20240112	2580	8.72	20240805	6720	-58.26	20230911	2580	8.72	20240805	1.72	N	099440	500	201 억	871777	N	N	1439	N	N
94	20240906	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	-95	5	-3.27	551220585	195039	99.66	2860	2905	2790	3775	2035	2905	2826.17	2.17	-37046	3048	2976	2923	2851	2798	2950	2825	201	870	500	2090	5	1	40243394	1131	6.79	0.88	12	0.48	414.00	3196.00	6720	20230911	-58.18	2580	20240805	8.91	5240	-46.37	20240112	2580	8.91	20240805	6720	-58.18	20230911	2580	8.91	20240805	1.72	N	099440	500	201 억	871777	N	N	1439	N	N
95	20240906	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	-75	5	-2.58	504197425	178327	91.12	2860	2905	2790	3775	2035	2905	2827.33	2.17	-33059	3048	2976	2923	2851	2798	2950	2825	201	870	500	2090	5	1	40243394	1139	6.84	0.89	12	0.44	414.00	3196.00	6720	20230911	-57.89	2580	20240805	9.69	5240	-45.99	20240112	2580	9.69	20240805	6720	-57.89	20230911	2580	9.69	20240805	1.72	N	099440	500	201 억	871777	N	N	1439	N	N
96	20240906	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	-90	5	-3.10	322197765	113453	57.97	2860	2905	2810	3775	2035	2905	2839.87	2.17	-31886	3048	2976	2923	2851	2798	2950	2825	201	870	500	2090	5	1	40243394	1133	6.80	0.88	12	0.28	414.00	3196.00	6720	20230911	-58.11	2580	20240805	9.11	5240	-46.28	20240112	2580	9.11	20240805	6720	-58.11	20230911	2580	9.11	20240805	1.72	N	099440	500	201 억	871777	N	N	1439	N	N
97	20240906	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2905	0	3	0.00	36566960	12733	6.51	2860	2905	2860	3775	2035	2905	2871.56	2.17	2988	3048	2976	2923	2851	2798	2950	2825	201	870	500	2090	5	1	40243394	1169	7.02	0.91	12	0.03	414.00	3196.00	6720	20230911	-56.77	2580	20240805	12.60	5240	-44.56	20240112	2580	12.60	20240805	6720	-56.77	20230911	2580	12.60	20240805	1.72	N	099440	500	201 억	871777	N	N	1439	N	N
98	20240905	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2905	5	2	0.17	560386355	191862	41.47	2910	2995	2870	3770	2030	2900	2920.84	2.13	10726	3020	2960	2900	2840	2780	2930	2810	201	870	500	2080	5	1	40243394	1169	7.02	0.91	12	0.48	414.00	3196.00	6720	20230911	-56.77	2580	20240805	12.60	5240	-44.56	20240112	2580	12.60	20240805	6720	-56.77	20230911	2580	12.60	20240805	1.77	N	099440	500	201 억	856522	N	N	1439	N	N
99	20240905	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2925	25	2	0.86	527467265	180558	39.02	2910	2995	2870	3770	2030	2900	2921.33	2.13	8230	3020	2960	2900	2840	2780	2930	2810	201	870	500	2080	5	1	40243394	1177	7.07	0.92	12	0.45	414.00	3196.00	6720	20230911	-56.47	2580	20240805	13.37	5240	-44.18	20240112	2580	13.37	20240805	6720	-56.47	20230911	2580	13.37	20240805	1.77	N	099440	500	201 억	856522	N	N	116	N	N
100	20240905	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2870	-30	5	-1.03	480521990	164382	35.53	2910	2995	2870	3770	2030	2900	2923.22	2.13	4654	3020	2960	2900	2840	2780	2930	2810	201	870	500	2080	5	1	40243394	1155	6.93	0.90	12	0.41	414.00	3196.00	6720	20230911	-57.29	2580	20240805	11.24	5240	-45.23	20240112	2580	11.24	20240805	6720	-57.29	20230911	2580	11.24	20240805	1.77	N	099440	500	201 억	856522	N	N	116	N	N
101	20240905	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	-5	5	-0.17	400347010	136583	29.52	2910	2995	2870	3770	2030	2900	2931.20	2.13	5171	3020	2960	2900	2840	2780	2930	2810	201	870	500	2080	5	1	40243394	1165	6.99	0.91	12	0.34	414.00	3196.00	6720	20230911	-56.92	2580	20240805	12.21	5240	-44.75	20240112	2580	12.21	20240805	6720	-56.92	20230911	2580	12.21	20240805	1.77	N	099440	500	201 억	856522	N	N	116	N	N
102	20240905	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	0	3	0.00	325699175	110691	23.92	2910	2995	2890	3770	2030	2900	2942.47	2.13	7707	3020	2960	2900	2840	2780	2930	2810	201	870	500	2080	5	1	40243394	1167	7.00	0.91	12	0.28	414.00	3196.00	6720	20230911	-56.85	2580	20240805	12.40	5240	-44.66	20240112	2580	12.40	20240805	6720	-56.85	20230911	2580	12.40	20240805	1.77	N	099440	500	201 억	856522	N	N	116	N	N
103	20240905	110637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2930	30	2	1.03	248583285	84149	18.19	2910	2995	2910	3770	2030	2900	2954.18	2.13	9571	3020	2960	2900	2840	2780	2930	2810	201	870	500	2080	5	1	40243394	1179	7.08	0.92	12	0.21	414.00	3196.00	6720	20230911	-56.40	2580	20240805	13.57	5240	-44.08	20240112	2580	13.57	20240805	6720	-56.40	20230911	2580	13.57	20240805	1.77	N	099440	500	201 억	856522	N	N	116	N	N
104	20240905	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2985	85	2	2.93	165329250	55901	12.08	2910	2995	2910	3770	2030	2900	2957.69	2.13	13292	3020	2960	2900	2840	2780	2930	2810	201	870	500	2080	5	1	40243394	1201	7.21	0.93	12	0.14	414.00	3196.00	6720	20230911	-55.58	2580	20240805	15.70	5240	-43.03	20240112	2580	15.70	20240805	6720	-55.58	20230911	2580	15.70	20240805	1.77	N	099440	500	201 억	856522	N	N	116	N	N
105	20240905	090643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2945	45	2	1.55	29496610	10088	2.18	2910	2950	2910	3770	2030	2900	2924.28	2.13	1320	3020	2960	2900	2840	2780	2930	2810	201	870	500	2080	5	1	40243394	1185	7.11	0.92	12	0.03	414.00	3196.00	6720	20230911	-56.18	2580	20240805	14.15	5240	-43.80	20240112	2580	14.15	20240805	6720	-56.18	20230911	2580	14.15	20240805	1.77	N	099440	500	201 억	856522	N	N	116	N	N
106	20240904	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	-145	5	-4.76	1332009435	456774	299.11	2935	2960	2840	3955	2135	3045	2916.16	1.92	87814	3135	3090	3065	3020	2995	3077	3007	201	910	500	2190	5	1	40243394	1167	7.00	0.91	12	1.14	414.00	3196.00	6720	20230911	-56.85	2580	20240805	12.40	5240	-44.66	20240112	2580	12.40	20240805	6720	-56.85	20230911	2580	12.40	20240805	1.78	N	099440	500	201 억	772988	N	N	116	N	N
107	20240904	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	-130	5	-4.27	1251484930	429098	280.99	2935	2960	2840	3955	2135	3045	2916.55	1.92	83618	3135	3090	3065	3020	2995	3077	3007	201	910	500	2190	5	1	40243394	1173	7.04	0.91	12	1.07	414.00	3196.00	6720	20230911	-56.62	2580	20240805	12.98	5240	-44.37	20240112	2580	12.98	20240805	6720	-56.62	20230911	2580	12.98	20240805	1.78	N	099440	500	201 억	772988	N	N	0	N	N
108	20240904	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2925	-120	5	-3.94	1063455460	364525	238.70	2935	2960	2840	3955	2135	3045	2917.37	1.92	69122	3135	3090	3065	3020	2995	3077	3007	201	910	500	2190	5	1	40243394	1177	7.07	0.92	12	0.91	414.00	3196.00	6720	20230911	-56.47	2580	20240805	13.37	5240	-44.18	20240112	2580	13.37	20240805	6720	-56.47	20230911	2580	13.37	20240805	1.78	N	099440	500	201 억	772988	N	N	0	N	N
109	20240904	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2955	-90	5	-2.96	838854790	287543	188.29	2935	2955	2840	3955	2135	3045	2917.32	1.92	54283	3135	3090	3065	3020	2995	3077	3007	201	910	500	2190	5	1	40243394	1189	7.14	0.92	12	0.71	414.00	3196.00	6720	20230911	-56.03	2580	20240805	14.53	5240	-43.61	20240112	2580	14.53	20240805	6720	-56.03	20230911	2580	14.53	20240805	1.78	N	099440	500	201 억	772988	N	N	0	N	N
110	20240904	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2925	-120	5	-3.94	722614385	247936	162.36	2935	2950	2840	3955	2135	3045	2914.52	1.92	58651	3135	3090	3065	3020	2995	3077	3007	201	910	500	2190	5	1	40243394	1177	7.07	0.92	12	0.62	414.00	3196.00	6720	20230911	-56.47	2580	20240805	13.37	5240	-44.18	20240112	2580	13.37	20240805	6720	-56.47	20230911	2580	13.37	20240805	1.78	N	099440	500	201 억	772988	N	N	0	N	N
111	20240904	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2920	-125	5	-4.11	672234770	230717	151.08	2935	2950	2840	3955	2135	3045	2913.68	1.92	54423	3135	3090	3065	3020	2995	3077	3007	201	910	500	2190	5	1	40243394	1175	7.05	0.91	12	0.57	414.00	3196.00	6720	20230911	-56.55	2580	20240805	13.18	5240	-44.27	20240112	2580	13.18	20240805	6720	-56.55	20230911	2580	13.18	20240805	1.78	N	099440	500	201 억	772988	N	N	0	N	N
112	20240904	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2935	-110	5	-3.61	420863910	144472	94.61	2935	2950	2840	3955	2135	3045	2913.12	1.92	30599	3135	3090	3065	3020	2995	3077	3007	201	910	500	2190	5	1	40243394	1181	7.09	0.92	12	0.36	414.00	3196.00	6720	20230911	-56.32	2580	20240805	13.76	5240	-43.99	20240112	2580	13.76	20240805	6720	-56.32	20230911	2580	13.76	20240805	1.78	N	099440	500	201 억	772988	N	N	0	N	N
113	20240904	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2905	-140	5	-4.60	162259630	55897	36.60	2935	2940	2840	3955	2135	3045	2902.83	1.92	5683	3135	3090	3065	3020	2995	3077	3007	201	910	500	2190	5	1	40243394	1169	7.02	0.91	12	0.14	414.00	3196.00	6720	20230911	-56.77	2580	20240805	12.60	5240	-44.56	20240112	2580	12.60	20240805	6720	-56.77	20230911	2580	12.60	20240805	1.78	N	099440	500	201 억	772988	N	N	0	N	N
114	20240903	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3045	-45	5	-1.46	464233920	151104	133.85	3065	3110	3040	4015	2165	3090	3072.39	1.98	-26631	3136	3112	3091	3067	3046	3102	3057	201	925	500	2220	5	1	40243394	1225	7.36	0.95	12	0.38	414.00	3196.00	6720	20230911	-54.69	2580	20240805	18.02	5240	-41.89	20240112	2580	18.02	20240805	6720	-54.69	20230911	2580	18.02	20240805	1.82	N	099440	500	201 억	797512	N	N	3031	N	N
115	20240903	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3060	-30	5	-0.97	428551860	139384	123.47	3065	3110	3045	4015	2165	3090	3074.61	1.98	-28706	3136	3112	3091	3067	3046	3102	3057	201	925	500	2220	5	1	40243394	1231	7.39	0.96	12	0.35	414.00	3196.00	6720	20230911	-54.46	2580	20240805	18.60	5240	-41.60	20240112	2580	18.60	20240805	6720	-54.46	20230911	2580	18.60	20240805	1.82	N	099440	500	201 억	797512	N	N	3031	N	N
116	20240903	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3070	-20	5	-0.65	306998955	99625	88.25	3065	3110	3065	4015	2165	3090	3081.55	1.98	-2183	3136	3112	3091	3067	3046	3102	3057	201	925	500	2220	5	1	40243394	1235	7.42	0.96	12	0.25	414.00	3196.00	6720	20230911	-54.32	2580	20240805	18.99	5240	-41.41	20240112	2580	18.99	20240805	6720	-54.32	20230911	2580	18.99	20240805	1.82	N	099440	500	201 억	797512	N	N	3031	N	N
117	20240903	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	-5	5	-0.16	242137045	78517	69.55	3065	3110	3065	4015	2165	3090	3083.88	1.98	7117	3136	3112	3091	3067	3046	3102	3057	201	925	500	2220	5	1	40243394	1242	7.45	0.97	12	0.20	414.00	3196.00	6720	20230911	-54.09	2580	20240805	19.57	5240	-41.13	20240112	2580	19.57	20240805	6720	-54.09	20230911	2580	19.57	20240805	1.82	N	099440	500	201 억	797512	N	N	3031	N	N
118	20240903	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	0	3	0.00	198583390	64390	57.04	3065	3110	3065	4015	2165	3090	3084.07	1.98	14876	3136	3112	3091	3067	3046	3102	3057	201	925	500	2220	5	1	40243394	1244	7.46	0.97	12	0.16	414.00	3196.00	6720	20230911	-54.02	2580	20240805	19.77	5240	-41.03	20240112	2580	19.77	20240805	6720	-54.02	20230911	2580	19.77	20240805	1.82	N	099440	500	201 억	797512	N	N	3031	N	N
119	20240903	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	0	3	0.00	156776980	50848	45.04	3065	3110	3065	4015	2165	3090	3083.25	1.98	14269	3136	3112	3091	3067	3046	3102	3057	201	925	500	2220	5	1	40243394	1244	7.46	0.97	12	0.13	414.00	3196.00	6720	20230911	-54.02	2580	20240805	19.77	5240	-41.03	20240112	2580	19.77	20240805	6720	-54.02	20230911	2580	19.77	20240805	1.82	N	099440	500	201 억	797512	N	N	3031	N	N
120	20240903	100620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	5	2	0.16	126865610	41147	36.45	3065	3110	3065	4015	2165	3090	3083.23	1.98	15185	3136	3112	3091	3067	3046	3102	3057	201	925	500	2220	5	1	40243394	1246	7.48	0.97	12	0.10	414.00	3196.00	6720	20230911	-53.94	2580	20240805	19.96	5240	-40.94	20240112	2580	19.96	20240805	6720	-53.94	20230911	2580	19.96	20240805	1.82	N	099440	500	201 억	797512	N	N	3031	N	N
121	20240903	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	10	2	0.32	66674355	21660	19.19	3065	3110	3065	4015	2165	3090	3078.22	1.98	12070	3136	3112	3091	3067	3046	3102	3057	201	925	500	2220	5	1	40243394	1248	7.49	0.97	12	0.05	414.00	3196.00	6720	20230911	-53.87	2580	20240805	20.16	5240	-40.84	20240112	2580	20.16	20240805	6720	-53.87	20230911	2580	20.16	20240805	1.82	N	099440	500	201 억	797512	N	N	3031	N	N
122	20240902	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	-15	5	-0.48	335284150	108747	70.12	3105	3115	3070	4035	2175	3105	3083.16	2.00	-8859	3161	3132	3101	3072	3041	3147	3087	201	930	500	2230	5	1	40243394	1244	7.46	0.97	12	0.27	414.00	3196.00	6720	20230911	-54.02	2580	20240805	19.77	5240	-41.03	20240112	2580	19.77	20240805	6720	-54.02	20230911	2580	19.77	20240805	1.81	N	099440	500	201 억	806647	N	N	3031	N	N
123	20240902	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	-15	5	-0.48	311259060	100972	65.10	3105	3115	3070	4035	2175	3105	3082.63	2.00	-11989	3161	3132	3101	3072	3041	3147	3087	201	930	500	2230	5	1	40243394	1244	7.46	0.97	12	0.25	414.00	3196.00	6720	20230911	-54.02	2580	20240805	19.77	5240	-41.03	20240112	2580	19.77	20240805	6720	-54.02	20230911	2580	19.77	20240805	1.81	N	099440	500	201 억	806647	N	N	50	N	N
124	20240902	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	-20	5	-0.64	259756655	84255	54.32	3105	3115	3070	4035	2175	3105	3082.98	2.00	-11818	3161	3132	3101	3072	3041	3147	3087	201	930	500	2230	5	1	40243394	1242	7.45	0.97	12	0.21	414.00	3196.00	6720	20230911	-54.09	2580	20240805	19.57	5240	-41.13	20240112	2580	19.57	20240805	6720	-54.09	20230911	2580	19.57	20240805	1.81	N	099440	500	201 억	806647	N	N	50	N	N
125	20240902	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	-25	5	-0.81	244325095	79249	51.10	3105	3115	3070	4035	2175	3105	3083.00	2.00	-13779	3161	3132	3101	3072	3041	3147	3087	201	930	500	2230	5	1	40243394	1239	7.44	0.96	12	0.20	414.00	3196.00	6720	20230911	-54.17	2580	20240805	19.38	5240	-41.22	20240112	2580	19.38	20240805	6720	-54.17	20230911	2580	19.38	20240805	1.81	N	099440	500	201 억	806647	N	N	50	N	N
126	20240902	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	-20	5	-0.64	214490420	69563	44.85	3105	3115	3070	4035	2175	3105	3083.40	2.00	-15207	3161	3132	3101	3072	3041	3147	3087	201	930	500	2230	5	1	40243394	1242	7.45	0.97	12	0.17	414.00	3196.00	6720	20230911	-54.09	2580	20240805	19.57	5240	-41.13	20240112	2580	19.57	20240805	6720	-54.09	20230911	2580	19.57	20240805	1.81	N	099440	500	201 억	806647	N	N	50	N	N
127	20240902	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	-20	5	-0.64	188075715	60989	39.32	3105	3115	3070	4035	2175	3105	3083.76	2.00	-15068	3161	3132	3101	3072	3041	3147	3087	201	930	500	2230	5	1	40243394	1242	7.45	0.97	12	0.15	414.00	3196.00	6720	20230911	-54.09	2580	20240805	19.57	5240	-41.13	20240112	2580	19.57	20240805	6720	-54.09	20230911	2580	19.57	20240805	1.81	N	099440	500	201 억	806647	N	N	50	N	N
128	20240902	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	-15	5	-0.48	115823090	37494	24.17	3105	3115	3075	4035	2175	3105	3089.11	2.00	-2869	3161	3132	3101	3072	3041	3147	3087	201	930	500	2230	5	1	40243394	1244	7.46	0.97	12	0.09	414.00	3196.00	6720	20230911	-54.02	2580	20240805	19.77	5240	-41.03	20240112	2580	19.77	20240805	6720	-54.02	20230911	2580	19.77	20240805	1.81	N	099440	500	201 억	806647	N	N	50	N	N
129	20240902	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	-5	5	-0.16	38514915	12425	8.01	3105	3115	3095	4035	2175	3105	3099.79	2.00	5542	3161	3132	3101	3072	3041	3147	3087	201	930	500	2230	5	1	40243394	1248	7.49	0.97	12	0.03	414.00	3196.00	6720	20230911	-53.87	2580	20240805	20.16	5240	-40.84	20240112	2580	20.16	20240805	6720	-53.87	20230911	2580	20.16	20240805	1.81	N	099440	500	201 억	806647	N	N	50	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History