KissMeData/290520/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	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	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	15	2	0.65	428618775	178482	132.99	2295	2515	2295	2990	1610	2300	2401.47	0.24	-8377	2553	2426	2353	2226	2153	2390	2190	80	690	500	1610	5	1	15929362	369	-11.02	0.61	12	1.12	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	4990	-53.61	20240326	1982	16.80	20240806	4990	-53.61	20240326	1982	16.80	20240806	0.39	N	290520	500	79 억	37467	N	N	N	N
3	20240930	151138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	55	2	2.39	422040370	175660	130.89	2295	2515	2295	2990	1610	2300	2402.60	0.24	-8023	2553	2426	2353	2226	2153	2390	2190	80	690	500	1610	5	1	15929362	375	-11.21	0.62	12	1.10	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	4990	-52.81	20240326	1982	18.82	20240806	4990	-52.81	20240326	1982	18.82	20240806	0.39	N	290520	500	79 억	37467	N	N	N	N
4	20240930	141139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	65	2	2.83	396778875	164838	122.82	2295	2515	2295	2990	1610	2300	2407.08	0.24	-8473	2553	2426	2353	2226	2153	2390	2190	80	690	500	1610	5	1	15929362	377	-11.26	0.62	12	1.03	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	4990	-52.61	20240326	1982	19.32	20240806	4990	-52.61	20240326	1982	19.32	20240806	0.39	N	290520	500	79 억	37467	N	N	N	N
5	20240930	131132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	100	2	4.35	375160415	155769	116.07	2295	2515	2295	2990	1610	2300	2408.44	0.24	-8131	2553	2426	2353	2226	2153	2390	2190	80	690	500	1610	5	1	15929362	382	-11.43	0.63	12	0.98	-210.00	3826.00	4990	20240326	-51.90	1982	20240806	21.09	4990	-51.90	20240326	1982	21.09	20240806	4990	-51.90	20240326	1982	21.09	20240806	0.39	N	290520	500	79 억	37467	N	N	N	N
6	20240930	121129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	100	2	4.35	347810435	144445	107.63	2295	2515	2295	2990	1610	2300	2407.91	0.24	-6674	2553	2426	2353	2226	2153	2390	2190	80	690	500	1610	5	1	15929362	382	-11.43	0.63	12	0.91	-210.00	3826.00	4990	20240326	-51.90	1982	20240806	21.09	4990	-51.90	20240326	1982	21.09	20240806	4990	-51.90	20240326	1982	21.09	20240806	0.39	N	290520	500	79 억	37467	N	N	N	N
7	20240930	111126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	40	2	1.74	77478305	33113	24.67	2295	2385	2295	2990	1610	2300	2339.82	0.24	-5181	2553	2426	2353	2226	2153	2390	2190	80	690	500	1610	5	1	15929362	373	-11.14	0.61	12	0.21	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.39	N	290520	500	79 억	37467	N	N	N	N
8	20240930	101125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	45	2	1.96	36718230	15746	11.73	2295	2385	2295	2990	1610	2300	2331.91	0.24	-3663	2553	2426	2353	2226	2153	2390	2190	80	690	500	1610	5	1	15929362	374	-11.17	0.61	12	0.10	-210.00	3826.00	4990	20240326	-53.01	1982	20240806	18.31	4990	-53.01	20240326	1982	18.31	20240806	4990	-53.01	20240326	1982	18.31	20240806	0.39	N	290520	500	79 억	37467	N	N	N	N
9	20240930	091037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	30	2	1.30	9211500	3990	2.97	2295	2330	2295	2990	1610	2300	2308.65	0.24	140	2553	2426	2353	2226	2153	2390	2190	80	690	500	1610	5	1	15929362	371	-11.10	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	4990	-53.31	20240326	1982	17.56	20240806	4990	-53.31	20240326	1982	17.56	20240806	0.39	N	290520	500	79 억	37467	N	N	N	N
10	20240927	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-105	5	-4.37	309748350	130841	9.92	2415	2480	2280	3125	1685	2405	2367.65	0.17	3673	3098	2751	2453	2106	1808	2925	2280	80	720	500	1680	5	1	15929362	366	-10.95	0.60	12	0.82	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.38	N	290520	500	79 억	27580	N	N	N	N
11	20240927	151136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-85	5	-3.53	300679990	126902	9.63	2415	2480	2280	3125	1685	2405	2369.39	0.17	4226	3098	2751	2453	2106	1808	2925	2280	80	720	500	1680	5	1	15929362	370	-11.05	0.61	12	0.80	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	4990	-53.51	20240326	1982	17.05	20240806	4990	-53.51	20240326	1982	17.05	20240806	0.38	N	290520	500	79 억	27580	N	N	N	N
12	20240927	141145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	-65	5	-2.70	251811155	105711	8.02	2415	2480	2315	3125	1685	2405	2382.07	0.17	7322	3098	2751	2453	2106	1808	2925	2280	80	720	500	1680	5	1	15929362	373	-11.14	0.61	12	0.66	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.38	N	290520	500	79 억	27580	N	N	N	N
13	20240927	131130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-55	5	-2.29	230847770	96725	7.34	2415	2480	2335	3125	1685	2405	2386.64	0.17	6300	3098	2751	2453	2106	1808	2925	2280	80	720	500	1680	5	1	15929362	374	-11.19	0.61	12	0.61	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	4990	-52.91	20240326	1982	18.57	20240806	4990	-52.91	20240326	1982	18.57	20240806	0.38	N	290520	500	79 억	27580	N	N	N	N
14	20240927	121129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	-60	5	-2.49	224073460	93846	7.12	2415	2480	2335	3125	1685	2405	2387.67	0.17	6802	3098	2751	2453	2106	1808	2925	2280	80	720	500	1680	5	1	15929362	374	-11.17	0.61	12	0.59	-210.00	3826.00	4990	20240326	-53.01	1982	20240806	18.31	4990	-53.01	20240326	1982	18.31	20240806	4990	-53.01	20240326	1982	18.31	20240806	0.38	N	290520	500	79 억	27580	N	N	N	N
15	20240927	111133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	-60	5	-2.49	207881780	86925	6.59	2415	2480	2335	3125	1685	2405	2391.51	0.17	6352	3098	2751	2453	2106	1808	2925	2280	80	720	500	1680	5	1	15929362	374	-11.17	0.61	12	0.55	-210.00	3826.00	4990	20240326	-53.01	1982	20240806	18.31	4990	-53.01	20240326	1982	18.31	20240806	4990	-53.01	20240326	1982	18.31	20240806	0.38	N	290520	500	79 억	27580	N	N	N	N
16	20240927	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-35	5	-1.46	156812015	65173	4.94	2415	2480	2360	3125	1685	2405	2406.09	0.17	-551	3098	2751	2453	2106	1808	2925	2280	80	720	500	1680	5	1	15929362	378	-11.29	0.62	12	0.41	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	4990	-52.51	20240326	1982	19.58	20240806	4990	-52.51	20240326	1982	19.58	20240806	0.38	N	290520	500	79 억	27580	N	N	N	N
17	20240927	091134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	-40	5	-1.66	94640405	39270	2.98	2415	2480	2365	3125	1685	2405	2409.99	0.17	3125	3098	2751	2453	2106	1808	2925	2280	80	720	500	1680	5	1	15929362	377	-11.26	0.62	12	0.25	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	4990	-52.61	20240326	1982	19.32	20240806	4990	-52.61	20240326	1982	19.32	20240806	0.38	N	290520	500	79 억	27580	N	N	N	N
18	20240926	161113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	250	2	11.60	3377142295	1312560	10591.99	2200	2800	2155	2800	1510	2155	2573.05	0.24	-5245	2255	2205	2170	2120	2085	2230	2145	80	645	500	1500	5	1	15929362	383	-11.45	0.63	12	8.24	-210.00	3826.00	4990	20240326	-51.80	1982	20240806	21.34	4990	-51.80	20240326	1982	21.34	20240806	4990	-51.80	20240326	1982	21.34	20240806	0.39	N	290520	500	79 억	37791	N	N	N	N
19	20240926	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	250	2	11.60	3315237050	1286727	10383.53	2200	2800	2155	2800	1510	2155	2576.49	0.24	-8289	2255	2205	2170	2120	2085	2230	2145	80	645	500	1500	5	1	15929362	383	-11.45	0.63	12	8.08	-210.00	3826.00	4990	20240326	-51.80	1982	20240806	21.34	4990	-51.80	20240326	1982	21.34	20240806	4990	-51.80	20240326	1982	21.34	20240806	0.39	N	290520	500	79 억	37791	N	N	N	N
20	20240926	141126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	285	2	13.23	3210824890	1243305	10033.13	2200	2800	2155	2800	1510	2155	2582.49	0.24	-10382	2255	2205	2170	2120	2085	2230	2145	80	645	500	1500	5	1	15929362	389	-11.62	0.64	12	7.81	-210.00	3826.00	4990	20240326	-51.10	1982	20240806	23.11	4990	-51.10	20240326	1982	23.11	20240806	4990	-51.10	20240326	1982	23.11	20240806	0.39	N	290520	500	79 억	37791	N	N	N	N
21	20240926	131123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	280	2	12.99	3019171790	1163929	9392.58	2200	2800	2155	2800	1510	2155	2593.95	0.24	-14000	2255	2205	2170	2120	2085	2230	2145	80	645	500	1500	5	1	15929362	388	-11.60	0.64	12	7.31	-210.00	3826.00	4990	20240326	-51.20	1982	20240806	22.86	4990	-51.20	20240326	1982	22.86	20240806	4990	-51.20	20240326	1982	22.86	20240806	0.39	N	290520	500	79 억	37791	N	N	N	N
22	20240926	121126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	360	2	16.71	2760760950	1059129	8546.88	2200	2800	2155	2800	1510	2155	2606.63	0.24	-6545	2255	2205	2170	2120	2085	2230	2145	80	645	500	1500	5	1	15929362	401	-11.98	0.66	12	6.65	-210.00	3826.00	4990	20240326	-49.60	1982	20240806	26.89	4990	-49.60	20240326	1982	26.89	20240806	4990	-49.60	20240326	1982	26.89	20240806	0.39	N	290520	500	79 억	37791	N	N	N	N
23	20240926	111124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	410	2	19.03	2169951675	825415	6660.87	2200	2800	2155	2800	1510	2155	2628.92	0.24	1283	2255	2205	2170	2120	2085	2230	2145	80	645	500	1500	5	1	15929362	409	-12.21	0.67	12	5.18	-210.00	3826.00	4990	20240326	-48.60	1982	20240806	29.41	4990	-48.60	20240326	1982	29.41	20240806	4990	-48.60	20240326	1982	29.41	20240806	0.39	N	290520	500	79 억	37791	N	N	N	N
24	20240926	101128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	25	2	1.16	2113930	976	7.88	2200	2200	2155	2800	1510	2155	2165.91	0.24	0	2255	2205	2170	2120	2085	2230	2145	80	645	500	1500	5	1	15929362	347	-10.38	0.57	12	0.01	-210.00	3826.00	4990	20240326	-56.31	1982	20240806	9.99	4990	-56.31	20240326	1982	9.99	20240806	4990	-56.31	20240326	1982	9.99	20240806	0.39	N	290520	500	79 억	37791	N	N	N	N
25	20240926	091123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	20	2	0.93	104695	48	0.39	2200	2200	2175	2800	1510	2155	2181.15	0.24	29	2255	2205	2170	2120	2085	2230	2145	80	645	500	1500	5	1	15929362	346	-10.36	0.57	12	0.00	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.39	N	290520	500	79 억	37791	N	N	N	N
26	20240925	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	20	2	0.94	26631625	12242	96.90	2135	2220	2135	2775	1495	2135	2175.43	0.23	701	2208	2171	2153	2116	2098	2162	2107	80	640	500	1490	5	1	15929362	343	-10.26	0.56	12	0.08	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.39	N	290520	500	79 억	37071	N	N	N	N
27	20240925	151120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	50	2	2.34	26197685	12041	95.31	2135	2220	2135	2775	1495	2135	2175.71	0.23	750	2208	2171	2153	2116	2098	2162	2107	80	640	500	1490	5	1	15929362	348	-10.40	0.57	12	0.08	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.39	N	290520	500	79 억	37071	N	N	N	N
28	20240925	141122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	70	2	3.28	25667550	11799	93.40	2135	2220	2135	2775	1495	2135	2175.40	0.23	772	2208	2171	2153	2116	2098	2162	2107	80	640	500	1490	5	1	15929362	351	-10.50	0.58	12	0.07	-210.00	3826.00	4990	20240326	-55.81	1982	20240806	11.25	4990	-55.81	20240326	1982	11.25	20240806	4990	-55.81	20240326	1982	11.25	20240806	0.39	N	290520	500	79 억	37071	N	N	N	N
29	20240925	131113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	55	2	2.58	25111380	11546	91.40	2135	2220	2135	2775	1495	2135	2174.90	0.23	780	2208	2171	2153	2116	2098	2162	2107	80	640	500	1490	5	1	15929362	349	-10.43	0.57	12	0.07	-210.00	3826.00	4990	20240326	-56.11	1982	20240806	10.49	4990	-56.11	20240326	1982	10.49	20240806	4990	-56.11	20240326	1982	10.49	20240806	0.39	N	290520	500	79 억	37071	N	N	N	N
30	20240925	121121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	55	2	2.58	24704040	11360	89.92	2135	2220	2135	2775	1495	2135	2174.65	0.23	889	2208	2171	2153	2116	2098	2162	2107	80	640	500	1490	5	1	15929362	349	-10.43	0.57	12	0.07	-210.00	3826.00	4990	20240326	-56.11	1982	20240806	10.49	4990	-56.11	20240326	1982	10.49	20240806	4990	-56.11	20240326	1982	10.49	20240806	0.39	N	290520	500	79 억	37071	N	N	N	N
31	20240925	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	50	2	2.34	13718080	6355	50.30	2135	2205	2135	2775	1495	2135	2158.63	0.23	780	2208	2171	2153	2116	2098	2162	2107	80	640	500	1490	5	1	15929362	348	-10.40	0.57	12	0.04	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.39	N	290520	500	79 억	37071	N	N	N	N
32	20240925	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	40	2	1.87	9599285	4468	35.37	2135	2195	2135	2775	1495	2135	2148.45	0.23	1003	2208	2171	2153	2116	2098	2162	2107	80	640	500	1490	5	1	15929362	346	-10.36	0.57	12	0.03	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.39	N	290520	500	79 억	37071	N	N	N	N
33	20240925	091126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	15	2	0.70	6478355	3023	23.93	2135	2195	2135	2775	1495	2135	2143.02	0.23	546	2208	2171	2153	2116	2098	2162	2107	80	640	500	1490	5	1	15929362	342	-10.24	0.56	12	0.02	-210.00	3826.00	4990	20240326	-56.91	1982	20240806	8.48	4990	-56.91	20240326	1982	8.48	20240806	4990	-56.91	20240326	1982	8.48	20240806	0.39	N	290520	500	79 억	37071	N	N	N	N
34	20240924	161111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-70	5	-3.17	25162845	11633	246.36	2175	2190	2135	2865	1545	2205	2163.06	0.24	-678	2295	2250	2205	2160	2115	2227	2137	80	660	500	1540	5	1	15929362	340	-10.17	0.56	12	0.07	-210.00	3826.00	4990	20240326	-57.21	1982	20240806	7.72	4990	-57.21	20240326	1982	7.72	20240806	4990	-57.21	20240326	1982	7.72	20240806	0.39	N	290520	500	79 억	37749	N	N	N	N
35	20240924	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-20	5	-0.91	17602745	8104	171.62	2175	2190	2150	2865	1545	2205	2172.11	0.24	-675	2295	2250	2205	2160	2115	2227	2137	80	660	500	1540	5	1	15929362	348	-10.40	0.57	12	0.05	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.39	N	290520	500	79 억	37749	N	N	N	N
36	20240924	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	-30	5	-1.36	7809330	3607	76.39	2175	2190	2150	2865	1545	2205	2165.05	0.24	-310	2295	2250	2205	2160	2115	2227	2137	80	660	500	1540	5	1	15929362	346	-10.36	0.57	12	0.02	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.39	N	290520	500	79 억	37749	N	N	N	N
37	20240924	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-20	5	-0.91	2777615	1278	27.06	2175	2190	2150	2865	1545	2205	2173.41	0.24	-146	2295	2250	2205	2160	2115	2227	2137	80	660	500	1540	5	1	15929362	348	-10.40	0.57	12	0.01	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.39	N	290520	500	79 억	37749	N	N	N	N
38	20240924	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-35	5	-1.59	2443420	1124	23.80	2175	2190	2150	2865	1545	2205	2173.86	0.24	-146	2295	2250	2205	2160	2115	2227	2137	80	660	500	1540	5	1	15929362	346	-10.33	0.57	12	0.01	-210.00	3826.00	4990	20240326	-56.51	1982	20240806	9.49	4990	-56.51	20240326	1982	9.49	20240806	4990	-56.51	20240326	1982	9.49	20240806	0.39	N	290520	500	79 억	37749	N	N	N	N
39	20240924	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-35	5	-1.59	2053405	944	19.99	2175	2190	2150	2865	1545	2205	2175.22	0.24	-131	2295	2250	2205	2160	2115	2227	2137	80	660	500	1540	5	1	15929362	346	-10.33	0.57	12	0.01	-210.00	3826.00	4990	20240326	-56.51	1982	20240806	9.49	4990	-56.51	20240326	1982	9.49	20240806	4990	-56.51	20240326	1982	9.49	20240806	0.39	N	290520	500	79 억	37749	N	N	N	N
40	20240924	101112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-20	5	-0.91	1450455	665	14.08	2175	2190	2170	2865	1545	2205	2181.14	0.24	-120	2295	2250	2205	2160	2115	2227	2137	80	660	500	1540	5	1	15929362	348	-10.40	0.57	12	0.00	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.39	N	290520	500	79 억	37749	N	N	N	N
41	20240924	091115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-20	5	-0.91	967620	444	9.40	2175	2185	2175	2865	1545	2205	2179.32	0.24	-112	2295	2250	2205	2160	2115	2227	2137	80	660	500	1540	5	1	15929362	348	-10.40	0.57	12	0.00	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.39	N	290520	500	79 억	37749	N	N	N	N
42	20240923	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	55	2	2.56	10337925	4721	27.29	2215	2250	2160	2795	1505	2150	2189.77	0.24	-332	2260	2205	2165	2110	2070	2232	2137	80	645	500	1500	5	1	15929362	351	-10.50	0.58	12	0.03	-210.00	3826.00	4990	20240326	-55.81	1982	20240806	11.25	4990	-55.81	20240326	1982	11.25	20240806	4990	-55.81	20240326	1982	11.25	20240806	0.40	N	290520	500	79 억	38081	N	N	N	N
43	20240923	151110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	35	2	1.63	10061345	4595	26.56	2215	2250	2160	2795	1505	2150	2189.63	0.24	-284	2260	2205	2165	2110	2070	2232	2137	80	645	500	1500	5	1	15929362	348	-10.40	0.57	12	0.03	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.40	N	290520	500	79 억	38081	N	N	N	N
44	20240923	141116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	25	2	1.16	6989430	3180	18.38	2215	2250	2160	2795	1505	2150	2197.93	0.24	-519	2260	2205	2165	2110	2070	2232	2137	80	645	500	1500	5	1	15929362	346	-10.36	0.57	12	0.02	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.40	N	290520	500	79 억	38081	N	N	N	N
45	20240923	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	35	2	1.63	6969810	3171	18.33	2215	2250	2160	2795	1505	2150	2197.98	0.24	-514	2260	2205	2165	2110	2070	2232	2137	80	645	500	1500	5	1	15929362	348	-10.40	0.57	12	0.02	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.40	N	290520	500	79 억	38081	N	N	N	N
46	20240923	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	20	2	0.93	6939240	3157	18.25	2215	2250	2160	2795	1505	2150	2198.05	0.24	-514	2260	2205	2165	2110	2070	2232	2137	80	645	500	1500	5	1	15929362	346	-10.33	0.57	12	0.02	-210.00	3826.00	4990	20240326	-56.51	1982	20240806	9.49	4990	-56.51	20240326	1982	9.49	20240806	4990	-56.51	20240326	1982	9.49	20240806	0.40	N	290520	500	79 억	38081	N	N	N	N
47	20240923	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	30	2	1.40	5779660	2625	15.17	2215	2250	2160	2795	1505	2150	2201.78	0.24	-445	2260	2205	2165	2110	2070	2232	2137	80	645	500	1500	5	1	15929362	347	-10.38	0.57	12	0.02	-210.00	3826.00	4990	20240326	-56.31	1982	20240806	9.99	4990	-56.31	20240326	1982	9.99	20240806	4990	-56.31	20240326	1982	9.99	20240806	0.40	N	290520	500	79 억	38081	N	N	N	N
48	20240923	101110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	70	2	3.26	3142620	1426	8.24	2215	2250	2160	2795	1505	2150	2203.80	0.24	-324	2260	2205	2165	2110	2070	2232	2137	80	645	500	1500	5	1	15929362	354	-10.57	0.58	12	0.01	-210.00	3826.00	4990	20240326	-55.51	1982	20240806	12.01	4990	-55.51	20240326	1982	12.01	20240806	4990	-55.51	20240326	1982	12.01	20240806	0.40	N	290520	500	79 억	38081	N	N	N	N
49	20240923	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	25	2	1.16	636960	293	1.69	2215	2215	2160	2795	1505	2150	2173.92	0.24	-63	2260	2205	2165	2110	2070	2232	2137	80	645	500	1500	5	1	15929362	346	-10.36	0.57	12	0.00	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.40	N	290520	500	79 억	38081	N	N	N	N
50	20240913	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	0	3	0.00	47264730	21888	337.41	2140	2200	2100	2730	1470	2100	2160.08	0.23	843	2143	2121	2088	2066	2033	2127	2072	80	630	500	1470	5	1	15929362	335	-10.00	0.55	12	0.14	-210.00	3826.00	4990	20240326	-57.92	1982	20240806	5.95	4990	-57.92	20240326	1982	5.95	20240806	4990	-57.92	20240326	1982	5.95	20240806	0.40	N	290520	500	79 억	36833	N	N	N	N
51	20240913	151025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	75	2	3.57	42566530	19680	303.38	2140	2200	2105	2730	1470	2100	2162.93	0.23	981	2143	2121	2088	2066	2033	2127	2072	80	630	500	1470	5	1	15929362	346	-10.36	0.57	12	0.12	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.40	N	290520	500	79 억	36833	N	N	N	N
52	20240913	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	75	2	3.57	40829625	18881	291.06	2140	2200	2105	2730	1470	2100	2162.47	0.23	1086	2143	2121	2088	2066	2033	2127	2072	80	630	500	1470	5	1	15929362	346	-10.36	0.57	12	0.12	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.40	N	290520	500	79 억	36833	N	N	N	N
53	20240913	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	90	2	4.29	32759900	15192	234.19	2140	2195	2105	2730	1470	2100	2156.39	0.23	907	2143	2121	2088	2066	2033	2127	2072	80	630	500	1470	5	1	15929362	349	-10.43	0.57	12	0.10	-210.00	3826.00	4990	20240326	-56.11	1982	20240806	10.49	4990	-56.11	20240326	1982	10.49	20240806	4990	-56.11	20240326	1982	10.49	20240806	0.40	N	290520	500	79 억	36833	N	N	N	N
54	20240913	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	60	2	2.86	25496730	11837	182.47	2140	2165	2105	2730	1470	2100	2153.99	0.23	632	2143	2121	2088	2066	2033	2127	2072	80	630	500	1470	5	1	15929362	344	-10.29	0.56	12	0.07	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.40	N	290520	500	79 억	36833	N	N	N	N
55	20240913	111025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	45	2	2.14	7058475	3303	50.92	2140	2155	2105	2730	1470	2100	2136.99	0.23	-1260	2143	2121	2088	2066	2033	2127	2072	80	630	500	1470	5	1	15929362	342	-10.21	0.56	12	0.02	-210.00	3826.00	4990	20240326	-57.01	1982	20240806	8.22	4990	-57.01	20240326	1982	8.22	20240806	4990	-57.01	20240326	1982	8.22	20240806	0.40	N	290520	500	79 억	36833	N	N	N	N
56	20240913	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	50	2	2.38	6151320	2881	44.41	2140	2150	2105	2730	1470	2100	2135.13	0.23	-1007	2143	2121	2088	2066	2033	2127	2072	80	630	500	1470	5	1	15929362	342	-10.24	0.56	12	0.02	-210.00	3826.00	4990	20240326	-56.91	1982	20240806	8.48	4990	-56.91	20240326	1982	8.48	20240806	4990	-56.91	20240326	1982	8.48	20240806	0.40	N	290520	500	79 억	36833	N	N	N	N
57	20240913	091029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	30	2	1.43	1103290	516	7.95	2140	2140	2120	2730	1470	2100	2138.16	0.23	-136	2143	2121	2088	2066	2033	2127	2072	80	630	500	1470	5	1	15929362	339	-10.14	0.56	12	0.00	-210.00	3826.00	4990	20240326	-57.31	1982	20240806	7.47	4990	-57.31	20240326	1982	7.47	20240806	4990	-57.31	20240326	1982	7.47	20240806	0.40	N	290520	500	79 억	36833	N	N	N	N
58	20240912	161006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	35	2	1.69	13540810	6487	23.31	2100	2110	2055	2680	1450	2065	2086.62	0.22	1387	2201	2132	2081	2012	1961	2107	1987	80	615	500	1440	5	1	15929362	335	-10.00	0.55	12	0.04	-210.00	3826.00	4990	20240326	-57.92	1982	20240806	5.95	4990	-57.92	20240326	1982	5.95	20240806	4990	-57.92	20240326	1982	5.95	20240806	0.40	N	290520	500	79 억	35410	N	N	N	N
59	20240912	151020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	35	2	1.69	12184915	5841	20.99	2100	2110	2055	2680	1450	2065	2086.10	0.22	1449	2201	2132	2081	2012	1961	2107	1987	80	615	500	1440	5	1	15929362	335	-10.00	0.55	12	0.04	-210.00	3826.00	4990	20240326	-57.92	1982	20240806	5.95	4990	-57.92	20240326	1982	5.95	20240806	4990	-57.92	20240326	1982	5.95	20240806	0.40	N	290520	500	79 억	35410	N	N	N	N
60	20240912	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2110	45	2	2.18	8030045	3851	13.84	2100	2110	2055	2680	1450	2065	2085.18	0.22	1287	2201	2132	2081	2012	1961	2107	1987	80	615	500	1440	5	1	15929362	336	-10.05	0.55	12	0.02	-210.00	3826.00	4990	20240326	-57.72	1982	20240806	6.46	4990	-57.72	20240326	1982	6.46	20240806	4990	-57.72	20240326	1982	6.46	20240806	0.40	N	290520	500	79 억	35410	N	N	N	N
61	20240912	131016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	15	2	0.73	5195200	2498	8.98	2100	2100	2055	2680	1450	2065	2079.74	0.22	136	2201	2132	2081	2012	1961	2107	1987	80	615	500	1440	5	1	15929362	331	-9.90	0.54	12	0.02	-210.00	3826.00	4990	20240326	-58.32	1982	20240806	4.94	4990	-58.32	20240326	1982	4.94	20240806	4990	-58.32	20240326	1982	4.94	20240806	0.40	N	290520	500	79 억	35410	N	N	N	N
62	20240912	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	25	2	1.21	4144390	1990	7.15	2100	2100	2055	2680	1450	2065	2082.61	0.22	128	2201	2132	2081	2012	1961	2107	1987	80	615	500	1440	5	1	15929362	333	-9.95	0.55	12	0.01	-210.00	3826.00	4990	20240326	-58.12	1982	20240806	5.45	4990	-58.12	20240326	1982	5.45	20240806	4990	-58.12	20240326	1982	5.45	20240806	0.40	N	290520	500	79 억	35410	N	N	N	N
63	20240912	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	25	2	1.21	3735065	1794	6.45	2100	2100	2055	2680	1450	2065	2081.98	0.22	128	2201	2132	2081	2012	1961	2107	1987	80	615	500	1440	5	1	15929362	333	-9.95	0.55	12	0.01	-210.00	3826.00	4990	20240326	-58.12	1982	20240806	5.45	4990	-58.12	20240326	1982	5.45	20240806	4990	-58.12	20240326	1982	5.45	20240806	0.40	N	290520	500	79 억	35410	N	N	N	N
64	20240912	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	30	2	1.45	3402185	1634	5.87	2100	2100	2055	2680	1450	2065	2082.12	0.22	125	2201	2132	2081	2012	1961	2107	1987	80	615	500	1440	5	1	15929362	334	-9.98	0.55	12	0.01	-210.00	3826.00	4990	20240326	-58.02	1982	20240806	5.70	4990	-58.02	20240326	1982	5.70	20240806	4990	-58.02	20240326	1982	5.70	20240806	0.40	N	290520	500	79 억	35410	N	N	N	N
65	20240912	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	25	2	1.21	2634095	1267	4.55	2100	2100	2055	2680	1450	2065	2079.00	0.22	-20	2201	2132	2081	2012	1961	2107	1987	80	615	500	1440	5	1	15929362	333	-9.95	0.55	12	0.01	-210.00	3826.00	4990	20240326	-58.12	1982	20240806	5.45	4990	-58.12	20240326	1982	5.45	20240806	4990	-58.12	20240326	1982	5.45	20240806	0.40	N	290520	500	79 억	35410	N	N	N	N
66	20240911	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	-70	5	-3.28	57722055	27831	320.38	2115	2150	2030	2775	1495	2135	2074.03	0.20	3274	2198	2166	2133	2101	2068	2182	2117	80	640	500	1490	5	1	15929362	329	-9.83	0.54	12	0.17	-210.00	3826.00	4990	20240326	-58.62	1982	20240806	4.19	4990	-58.62	20240326	1982	4.19	20240806	4990	-58.62	20240326	1982	4.19	20240806	0.43	N	290520	500	79 억	31899	N	N	N	N
67	20240911	151002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-55	5	-2.58	53676125	25884	297.96	2115	2150	2030	2775	1495	2135	2073.72	0.20	3924	2198	2166	2133	2101	2068	2182	2117	80	640	500	1490	5	1	15929362	331	-9.90	0.54	12	0.16	-210.00	3826.00	4990	20240326	-58.32	1982	20240806	4.94	4990	-58.32	20240326	1982	4.94	20240806	4990	-58.32	20240326	1982	4.94	20240806	0.43	N	290520	500	79 억	31899	N	N	N	N
68	20240911	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2105	-30	5	-1.41	50922215	24565	282.78	2115	2150	2030	2775	1495	2135	2072.96	0.20	4908	2198	2166	2133	2101	2068	2182	2117	80	640	500	1490	5	1	15929362	335	-10.02	0.55	12	0.15	-210.00	3826.00	4990	20240326	-57.82	1982	20240806	6.21	4990	-57.82	20240326	1982	6.21	20240806	4990	-57.82	20240326	1982	6.21	20240806	0.43	N	290520	500	79 억	31899	N	N	N	N
69	20240911	130959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2085	-50	5	-2.34	49710780	23983	276.08	2115	2150	2030	2775	1495	2135	2072.75	0.20	5023	2198	2166	2133	2101	2068	2182	2117	80	640	500	1490	5	1	15929362	332	-9.93	0.54	12	0.15	-210.00	3826.00	4990	20240326	-58.22	1982	20240806	5.20	4990	-58.22	20240326	1982	5.20	20240806	4990	-58.22	20240326	1982	5.20	20240806	0.43	N	290520	500	79 억	31899	N	N	N	N
70	20240911	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2110	-25	5	-1.17	47797005	23061	265.47	2115	2150	2030	2775	1495	2135	2072.63	0.20	4947	2198	2166	2133	2101	2068	2182	2117	80	640	500	1490	5	1	15929362	336	-10.05	0.55	12	0.14	-210.00	3826.00	4990	20240326	-57.72	1982	20240806	6.46	4990	-57.72	20240326	1982	6.46	20240806	4990	-57.72	20240326	1982	6.46	20240806	0.43	N	290520	500	79 억	31899	N	N	N	N
71	20240911	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-55	5	-2.58	46079660	22238	255.99	2115	2150	2030	2775	1495	2135	2072.11	0.20	4648	2198	2166	2133	2101	2068	2182	2117	80	640	500	1490	5	1	15929362	331	-9.90	0.54	12	0.14	-210.00	3826.00	4990	20240326	-58.32	1982	20240806	4.94	4990	-58.32	20240326	1982	4.94	20240806	4990	-58.32	20240326	1982	4.94	20240806	0.43	N	290520	500	79 억	31899	N	N	N	N
72	20240911	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-40	5	-1.87	14377970	6861	78.98	2115	2150	2065	2775	1495	2135	2095.61	0.20	3144	2198	2166	2133	2101	2068	2182	2117	80	640	500	1490	5	1	15929362	334	-9.98	0.55	12	0.04	-210.00	3826.00	4990	20240326	-58.02	1982	20240806	5.70	4990	-58.02	20240326	1982	5.70	20240806	4990	-58.02	20240326	1982	5.70	20240806	0.43	N	290520	500	79 억	31899	N	N	N	N
73	20240911	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	10	2	0.47	6869400	3247	37.38	2115	2150	2090	2775	1495	2135	2115.61	0.20	1292	2198	2166	2133	2101	2068	2182	2117	80	640	500	1490	5	1	15929362	342	-10.21	0.56	12	0.02	-210.00	3826.00	4990	20240326	-57.01	1982	20240806	8.22	4990	-57.01	20240326	1982	8.22	20240806	4990	-57.01	20240326	1982	8.22	20240806	0.43	N	290520	500	79 억	31899	N	N	N	N
74	20240910	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	35	2	1.67	17613710	8211	20.97	2100	2165	2100	2730	1470	2100	2145.14	0.22	-2632	2326	2212	2106	1992	1886	2270	2050	80	630	500	1470	5	1	15929362	340	-10.17	0.56	12	0.05	-210.00	3826.00	4990	20240326	-57.21	1982	20240806	7.72	4990	-57.21	20240326	1982	7.72	20240806	4990	-57.21	20240326	1982	7.72	20240806	0.42	N	290520	500	79 억	34625	N	N	N	N
75	20240910	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2110	10	2	0.48	17138330	7989	20.40	2100	2165	2100	2730	1470	2100	2145.24	0.22	-2681	2326	2212	2106	1992	1886	2270	2050	80	630	500	1470	5	1	15929362	336	-10.05	0.55	12	0.05	-210.00	3826.00	4990	20240326	-57.72	1982	20240806	6.46	4990	-57.72	20240326	1982	6.46	20240806	4990	-57.72	20240326	1982	6.46	20240806	0.42	N	290520	500	79 억	34625	N	N	N	N
76	20240910	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	55	2	2.62	15119430	7044	17.99	2100	2165	2100	2730	1470	2100	2146.43	0.22	-2636	2326	2212	2106	1992	1886	2270	2050	80	630	500	1470	5	1	15929362	343	-10.26	0.56	12	0.04	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.42	N	290520	500	79 억	34625	N	N	N	N
77	20240910	130955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	50	2	2.38	14697300	6847	17.49	2100	2165	2100	2730	1470	2100	2146.53	0.22	-2622	2326	2212	2106	1992	1886	2270	2050	80	630	500	1470	5	1	15929362	342	-10.24	0.56	12	0.04	-210.00	3826.00	4990	20240326	-56.91	1982	20240806	8.48	4990	-56.91	20240326	1982	8.48	20240806	4990	-56.91	20240326	1982	8.48	20240806	0.42	N	290520	500	79 억	34625	N	N	N	N
78	20240910	120956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	30	2	1.43	14436080	6725	17.18	2100	2165	2100	2730	1470	2100	2146.63	0.22	-2620	2326	2212	2106	1992	1886	2270	2050	80	630	500	1470	5	1	15929362	339	-10.14	0.56	12	0.04	-210.00	3826.00	4990	20240326	-57.31	1982	20240806	7.47	4990	-57.31	20240326	1982	7.47	20240806	4990	-57.31	20240326	1982	7.47	20240806	0.42	N	290520	500	79 억	34625	N	N	N	N
79	20240910	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	40	2	1.90	12597805	5870	14.99	2100	2165	2100	2730	1470	2100	2146.13	0.22	-2602	2326	2212	2106	1992	1886	2270	2050	80	630	500	1470	5	1	15929362	341	-10.19	0.56	12	0.04	-210.00	3826.00	4990	20240326	-57.11	1982	20240806	7.97	4990	-57.11	20240326	1982	7.97	20240806	4990	-57.11	20240326	1982	7.97	20240806	0.42	N	290520	500	79 억	34625	N	N	N	N
80	20240910	100958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	60	2	2.86	7203025	3366	8.60	2100	2165	2100	2730	1470	2100	2139.94	0.22	-1226	2326	2212	2106	1992	1886	2270	2050	80	630	500	1470	5	1	15929362	344	-10.29	0.56	12	0.02	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.42	N	290520	500	79 억	34625	N	N	N	N
81	20240910	090954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	25	2	1.19	627785	297	0.76	2100	2125	2100	2730	1470	2100	2113.75	0.22	-7	2326	2212	2106	1992	1886	2270	2050	80	630	500	1470	5	1	15929362	338	-10.12	0.56	12	0.00	-210.00	3826.00	4990	20240326	-57.41	1982	20240806	7.21	4990	-57.41	20240326	1982	7.21	20240806	4990	-57.41	20240326	1982	7.21	20240806	0.42	N	290520	500	79 억	34625	N	N	N	N
82	20240909	160936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	65	2	3.19	82567795	39153	107.80	2030	2220	2000	2645	1425	2035	2108.99	0.22	-331	2221	2127	2081	1987	1941	2105	1965	80	610	500	1420	5	1	15929362	335	-10.00	0.55	12	0.25	-210.00	3826.00	4990	20240326	-57.92	1982	20240806	5.95	4990	-57.92	20240326	1982	5.95	20240806	4990	-57.92	20240326	1982	5.95	20240806	0.43	N	290520	500	79 억	34934	N	N	N	N
83	20240909	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	115	2	5.65	77020665	36537	100.60	2030	2220	2000	2645	1425	2035	2108.02	0.22	-440	2221	2127	2081	1987	1941	2105	1965	80	610	500	1420	5	1	15929362	342	-10.24	0.56	12	0.23	-210.00	3826.00	4990	20240326	-56.91	1982	20240806	8.48	4990	-56.91	20240326	1982	8.48	20240806	4990	-56.91	20240326	1982	8.48	20240806	0.43	N	290520	500	79 억	34934	N	N	N	N
84	20240909	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	110	2	5.41	59294940	28243	77.76	2030	2220	2000	2645	1425	2035	2099.46	0.22	-657	2221	2127	2081	1987	1941	2105	1965	80	610	500	1420	5	1	15929362	342	-10.21	0.56	12	0.18	-210.00	3826.00	4990	20240326	-57.01	1982	20240806	8.22	4990	-57.01	20240326	1982	8.22	20240806	4990	-57.01	20240326	1982	8.22	20240806	0.43	N	290520	500	79 억	34934	N	N	N	N
85	20240909	130945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	120	2	5.90	52890920	25276	69.59	2030	2220	2000	2645	1425	2035	2092.54	0.22	-548	2221	2127	2081	1987	1941	2105	1965	80	610	500	1420	5	1	15929362	343	-10.26	0.56	12	0.16	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.43	N	290520	500	79 억	34934	N	N	N	N
86	20240909	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	55	2	2.70	40438005	19433	53.50	2030	2220	2000	2645	1425	2035	2080.89	0.22	-2493	2221	2127	2081	1987	1941	2105	1965	80	610	500	1420	5	1	15929362	333	-9.95	0.55	12	0.12	-210.00	3826.00	4990	20240326	-58.12	1982	20240806	5.45	4990	-58.12	20240326	1982	5.45	20240806	4990	-58.12	20240326	1982	5.45	20240806	0.43	N	290520	500	79 억	34934	N	N	N	N
87	20240909	110943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	60	2	2.95	39788365	19122	52.65	2030	2220	2000	2645	1425	2035	2080.76	0.22	-2408	2221	2127	2081	1987	1941	2105	1965	80	610	500	1420	5	1	15929362	334	-9.98	0.55	12	0.12	-210.00	3826.00	4990	20240326	-58.02	1982	20240806	5.70	4990	-58.02	20240326	1982	5.70	20240806	4990	-58.02	20240326	1982	5.70	20240806	0.43	N	290520	500	79 억	34934	N	N	N	N
88	20240909	100943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	60	2	2.95	36708995	17640	48.57	2030	2220	2000	2645	1425	2035	2081.01	0.22	-2257	2221	2127	2081	1987	1941	2105	1965	80	610	500	1420	5	1	15929362	334	-9.98	0.55	12	0.11	-210.00	3826.00	4990	20240326	-58.02	1982	20240806	5.70	4990	-58.02	20240326	1982	5.70	20240806	4990	-58.02	20240326	1982	5.70	20240806	0.43	N	290520	500	79 억	34934	N	N	N	N
89	20240909	090938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-5	5	-0.25	3191350	1586	4.37	2030	2060	2000	2645	1425	2035	2012.20	0.22	-125	2221	2127	2081	1987	1941	2105	1965	80	610	500	1420	5	1	15929362	323	-9.67	0.53	12	0.01	-210.00	3826.00	4990	20240326	-59.32	1982	20240806	2.42	4990	-59.32	20240326	1982	2.42	20240806	4990	-59.32	20240326	1982	2.42	20240806	0.43	N	290520	500	79 억	34934	N	N	N	N
90	20240906	160925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2035	-125	5	-5.79	75456480	36270	157.68	2120	2175	2035	2805	1515	2160	2080.41	0.22	212	2256	2207	2161	2112	2066	2232	2137	80	645	500	1510	5	1	15929362	324	-9.69	0.53	12	0.23	-210.00	3826.00	4990	20240326	-59.22	1982	20240806	2.67	4990	-59.22	20240326	1982	2.67	20240806	4990	-59.22	20240326	1982	2.67	20240806	0.45	N	290520	500	79 억	34495	N	N	N	N
91	20240906	150940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-80	5	-3.70	66951380	32128	139.67	2120	2175	2060	2805	1515	2160	2083.90	0.22	766	2256	2207	2161	2112	2066	2232	2137	80	645	500	1510	5	1	15929362	331	-9.90	0.54	12	0.20	-210.00	3826.00	4990	20240326	-58.32	1982	20240806	4.94	4990	-58.32	20240326	1982	4.94	20240806	4990	-58.32	20240326	1982	4.94	20240806	0.45	N	290520	500	79 억	34495	N	N	N	N
92	20240906	140949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	-70	5	-3.24	59157585	28361	123.30	2120	2175	2060	2805	1515	2160	2085.88	0.22	2335	2256	2207	2161	2112	2066	2232	2137	80	645	500	1510	5	1	15929362	333	-9.95	0.55	12	0.18	-210.00	3826.00	4990	20240326	-58.12	1982	20240806	5.45	4990	-58.12	20240326	1982	5.45	20240806	4990	-58.12	20240326	1982	5.45	20240806	0.45	N	290520	500	79 억	34495	N	N	N	N
93	20240906	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-80	5	-3.70	59055600	28312	123.08	2120	2175	2060	2805	1515	2160	2085.89	0.22	2372	2256	2207	2161	2112	2066	2232	2137	80	645	500	1510	5	1	15929362	331	-9.90	0.54	12	0.18	-210.00	3826.00	4990	20240326	-58.32	1982	20240806	4.94	4990	-58.32	20240326	1982	4.94	20240806	4990	-58.32	20240326	1982	4.94	20240806	0.45	N	290520	500	79 억	34495	N	N	N	N
94	20240906	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-65	5	-3.01	56565015	27113	117.87	2120	2175	2060	2805	1515	2160	2086.27	0.22	3185	2256	2207	2161	2112	2066	2232	2137	80	645	500	1510	5	1	15929362	334	-9.98	0.55	12	0.17	-210.00	3826.00	4990	20240326	-58.02	1982	20240806	5.70	4990	-58.02	20240326	1982	5.70	20240806	4990	-58.02	20240326	1982	5.70	20240806	0.45	N	290520	500	79 억	34495	N	N	N	N
95	20240906	110944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-65	5	-3.01	47441540	22726	98.80	2120	2175	2060	2805	1515	2160	2087.54	0.22	3358	2256	2207	2161	2112	2066	2232	2137	80	645	500	1510	5	1	15929362	334	-9.98	0.55	12	0.14	-210.00	3826.00	4990	20240326	-58.02	1982	20240806	5.70	4990	-58.02	20240326	1982	5.70	20240806	4990	-58.02	20240326	1982	5.70	20240806	0.45	N	290520	500	79 억	34495	N	N	N	N
96	20240906	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-65	5	-3.01	46890660	22463	97.66	2120	2175	2060	2805	1515	2160	2087.46	0.22	3471	2256	2207	2161	2112	2066	2232	2137	80	645	500	1510	5	1	15929362	334	-9.98	0.55	12	0.14	-210.00	3826.00	4990	20240326	-58.02	1982	20240806	5.70	4990	-58.02	20240326	1982	5.70	20240806	4990	-58.02	20240326	1982	5.70	20240806	0.45	N	290520	500	79 억	34495	N	N	N	N
97	20240906	090940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	10	2	0.46	8631160	4101	17.83	2120	2175	2100	2805	1515	2160	2104.65	0.22	400	2256	2207	2161	2112	2066	2232	2137	80	645	500	1510	5	1	15929362	346	-10.33	0.57	12	0.03	-210.00	3826.00	4990	20240326	-56.51	1982	20240806	9.49	4990	-56.51	20240326	1982	9.49	20240806	4990	-56.51	20240326	1982	9.49	20240806	0.45	N	290520	500	79 억	34495	N	N	N	N
98	20240905	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	25	2	1.17	49548735	22992	119.36	2115	2210	2115	2775	1495	2135	2155.04	0.19	3950	2235	2185	2145	2095	2055	2165	2075	80	640	500	1490	5	1	15929362	344	-10.29	0.56	12	0.14	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.45	N	290520	500	79 억	30701	N	N	N	N
99	20240905	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	30	2	1.41	48151315	22340	115.97	2115	2210	2115	2775	1495	2135	2155.39	0.19	3953	2235	2185	2145	2095	2055	2165	2075	80	640	500	1490	5	1	15929362	345	-10.31	0.57	12	0.14	-210.00	3826.00	4990	20240326	-56.61	1982	20240806	9.23	4990	-56.61	20240326	1982	9.23	20240806	4990	-56.61	20240326	1982	9.23	20240806	0.45	N	290520	500	79 억	30701	N	N	N	N
100	20240905	140935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	5	2	0.23	38053520	17610	91.42	2115	2210	2115	2775	1495	2135	2160.90	0.19	-63	2235	2185	2145	2095	2055	2165	2075	80	640	500	1490	5	1	15929362	341	-10.19	0.56	12	0.11	-210.00	3826.00	4990	20240326	-57.11	1982	20240806	7.97	4990	-57.11	20240326	1982	7.97	20240806	4990	-57.11	20240326	1982	7.97	20240806	0.45	N	290520	500	79 억	30701	N	N	N	N
101	20240905	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	20	2	0.94	30371265	14023	72.80	2115	2210	2115	2775	1495	2135	2165.82	0.19	-19	2235	2185	2145	2095	2055	2165	2075	80	640	500	1490	5	1	15929362	343	-10.26	0.56	12	0.09	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.45	N	290520	500	79 억	30701	N	N	N	N
102	20240905	120936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	25	2	1.17	29275740	13516	70.17	2115	2210	2115	2775	1495	2135	2166.01	0.19	1	2235	2185	2145	2095	2055	2165	2075	80	640	500	1490	5	1	15929362	344	-10.29	0.56	12	0.08	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.45	N	290520	500	79 억	30701	N	N	N	N
103	20240905	110932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	55	2	2.58	23211090	10698	55.54	2115	2210	2115	2775	1495	2135	2169.67	0.19	20	2235	2185	2145	2095	2055	2165	2075	80	640	500	1490	5	1	15929362	349	-10.43	0.57	12	0.07	-210.00	3826.00	4990	20240326	-56.11	1982	20240806	10.49	4990	-56.11	20240326	1982	10.49	20240806	4990	-56.11	20240326	1982	10.49	20240806	0.45	N	290520	500	79 억	30701	N	N	N	N
104	20240905	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	20	2	0.94	7411045	3475	18.04	2115	2155	2115	2775	1495	2135	2132.67	0.19	1245	2235	2185	2145	2095	2055	2165	2075	80	640	500	1490	5	1	15929362	343	-10.26	0.56	12	0.02	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.45	N	290520	500	79 억	30701	N	N	N	N
105	20240905	090939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	5	2	0.23	2744955	1292	6.71	2115	2145	2115	2775	1495	2135	2124.58	0.19	625	2235	2185	2145	2095	2055	2165	2075	80	640	500	1490	5	1	15929362	341	-10.19	0.56	12	0.01	-210.00	3826.00	4990	20240326	-57.11	1982	20240806	7.97	4990	-57.11	20240326	1982	7.97	20240806	4990	-57.11	20240326	1982	7.97	20240806	0.45	N	290520	500	79 억	30701	N	N	N	N
106	20240904	160915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-75	5	-3.39	41451770	19259	68.34	2195	2195	2105	2870	1550	2210	2152.33	0.21	-2516	2323	2266	2228	2171	2133	2247	2152	80	660	500	1540	5	1	15929362	340	-10.17	0.56	12	0.12	-210.00	3826.00	4990	20240326	-57.21	1982	20240806	7.72	4990	-57.21	20240326	1982	7.72	20240806	4990	-57.21	20240326	1982	7.72	20240806	0.45	N	290520	500	79 억	33178	N	N	N	N
107	20240904	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-75	5	-3.39	38927160	18067	64.11	2195	2195	2120	2870	1550	2210	2154.60	0.21	-2287	2323	2266	2228	2171	2133	2247	2152	80	660	500	1540	5	1	15929362	340	-10.17	0.56	12	0.11	-210.00	3826.00	4990	20240326	-57.21	1982	20240806	7.72	4990	-57.21	20240326	1982	7.72	20240806	4990	-57.21	20240326	1982	7.72	20240806	0.45	N	290520	500	79 억	33178	N	N	N	N
108	20240904	140927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-65	5	-2.94	38439480	17838	63.30	2195	2195	2130	2870	1550	2210	2154.92	0.21	-2264	2323	2266	2228	2171	2133	2247	2152	80	660	500	1540	5	1	15929362	342	-10.21	0.56	12	0.11	-210.00	3826.00	4990	20240326	-57.01	1982	20240806	8.22	4990	-57.01	20240326	1982	8.22	20240806	4990	-57.01	20240326	1982	8.22	20240806	0.45	N	290520	500	79 억	33178	N	N	N	N
109	20240904	130924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-75	5	-3.39	33999240	15757	55.91	2195	2195	2135	2870	1550	2210	2157.72	0.21	-1549	2323	2266	2228	2171	2133	2247	2152	80	660	500	1540	5	1	15929362	340	-10.17	0.56	12	0.10	-210.00	3826.00	4990	20240326	-57.21	1982	20240806	7.72	4990	-57.21	20240326	1982	7.72	20240806	4990	-57.21	20240326	1982	7.72	20240806	0.45	N	290520	500	79 억	33178	N	N	N	N
110	20240904	120921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-55	5	-2.49	30939390	14329	50.84	2195	2195	2145	2870	1550	2210	2159.21	0.21	-1507	2323	2266	2228	2171	2133	2247	2152	80	660	500	1540	5	1	15929362	343	-10.26	0.56	12	0.09	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.45	N	290520	500	79 억	33178	N	N	N	N
111	20240904	110918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-65	5	-2.94	23904430	11056	39.23	2195	2195	2145	2870	1550	2210	2162.12	0.21	-1279	2323	2266	2228	2171	2133	2247	2152	80	660	500	1540	5	1	15929362	342	-10.21	0.56	12	0.07	-210.00	3826.00	4990	20240326	-57.01	1982	20240806	8.22	4990	-57.01	20240326	1982	8.22	20240806	4990	-57.01	20240326	1982	8.22	20240806	0.45	N	290520	500	79 억	33178	N	N	N	N
112	20240904	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-40	5	-1.81	19654295	9077	32.21	2195	2195	2150	2870	1550	2210	2165.29	0.21	-1272	2323	2266	2228	2171	2133	2247	2152	80	660	500	1540	5	1	15929362	346	-10.33	0.57	12	0.06	-210.00	3826.00	4990	20240326	-56.51	1982	20240806	9.49	4990	-56.51	20240326	1982	9.49	20240806	4990	-56.51	20240326	1982	9.49	20240806	0.45	N	290520	500	79 억	33178	N	N	N	N
113	20240904	090925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-40	5	-1.81	6337380	2904	10.30	2195	2195	2160	2870	1550	2210	2182.29	0.21	-728	2323	2266	2228	2171	2133	2247	2152	80	660	500	1540	5	1	15929362	346	-10.33	0.57	12	0.02	-210.00	3826.00	4990	20240326	-56.51	1982	20240806	9.49	4990	-56.51	20240326	1982	9.49	20240806	4990	-56.51	20240326	1982	9.49	20240806	0.45	N	290520	500	79 억	33178	N	N	N	N
114	20240903	160908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-75	5	-3.28	62387890	28177	368.13	2285	2285	2190	2970	1600	2285	2214.17	0.20	1691	2388	2336	2268	2216	2148	2302	2182	80	685	500	1590	5	1	15929362	352	-10.52	0.58	12	0.18	-210.00	3826.00	4990	20240326	-55.71	1982	20240806	11.50	4990	-55.71	20240326	1982	11.50	20240806	4990	-55.71	20240326	1982	11.50	20240806	0.44	N	290520	500	79 억	31463	N	N	N	N
115	20240903	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-85	5	-3.72	59144600	26709	348.95	2285	2285	2190	2970	1600	2285	2214.40	0.20	2104	2388	2336	2268	2216	2148	2302	2182	80	685	500	1590	5	1	15929362	350	-10.48	0.58	12	0.17	-210.00	3826.00	4990	20240326	-55.91	1982	20240806	11.00	4990	-55.91	20240326	1982	11.00	20240806	4990	-55.91	20240326	1982	11.00	20240806	0.44	N	290520	500	79 억	31463	N	N	N	N
116	20240903	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-65	5	-2.84	34892870	15686	204.94	2285	2285	2205	2970	1600	2285	2224.45	0.20	910	2388	2336	2268	2216	2148	2302	2182	80	685	500	1590	5	1	15929362	354	-10.57	0.58	12	0.10	-210.00	3826.00	4990	20240326	-55.51	1982	20240806	12.01	4990	-55.51	20240326	1982	12.01	20240806	4990	-55.51	20240326	1982	12.01	20240806	0.44	N	290520	500	79 억	31463	N	N	N	N
117	20240903	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-55	5	-2.41	31902240	14338	187.33	2285	2285	2205	2970	1600	2285	2225.00	0.20	732	2388	2336	2268	2216	2148	2302	2182	80	685	500	1590	5	1	15929362	355	-10.62	0.58	12	0.09	-210.00	3826.00	4990	20240326	-55.31	1982	20240806	12.51	4990	-55.31	20240326	1982	12.51	20240806	4990	-55.31	20240326	1982	12.51	20240806	0.44	N	290520	500	79 억	31463	N	N	N	N
118	20240903	120905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-50	5	-2.19	29394520	13207	172.55	2285	2285	2205	2970	1600	2285	2225.66	0.20	695	2388	2336	2268	2216	2148	2302	2182	80	685	500	1590	5	1	15929362	356	-10.64	0.58	12	0.08	-210.00	3826.00	4990	20240326	-55.21	1982	20240806	12.76	4990	-55.21	20240326	1982	12.76	20240806	4990	-55.21	20240326	1982	12.76	20240806	0.44	N	290520	500	79 억	31463	N	N	N	N
119	20240903	110905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	-80	5	-3.50	24517480	11013	143.89	2285	2285	2205	2970	1600	2285	2226.21	0.20	201	2388	2336	2268	2216	2148	2302	2182	80	685	500	1590	5	1	15929362	351	-10.50	0.58	12	0.07	-210.00	3826.00	4990	20240326	-55.81	1982	20240806	11.25	4990	-55.81	20240326	1982	11.25	20240806	4990	-55.81	20240326	1982	11.25	20240806	0.44	N	290520	500	79 억	31463	N	N	N	N
120	20240903	100904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-25	5	-1.09	7622350	3419	44.67	2285	2285	2205	2970	1600	2285	2229.36	0.20	-520	2388	2336	2268	2216	2148	2302	2182	80	685	500	1590	5	1	15929362	360	-10.76	0.59	12	0.02	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	4990	-54.71	20240326	1982	14.03	20240806	4990	-54.71	20240326	1982	14.03	20240806	0.44	N	290520	500	79 억	31463	N	N	N	N
121	20240903	090908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-25	5	-1.09	808640	354	4.63	2285	2285	2260	2970	1600	2285	2284.29	0.20	-34	2388	2336	2268	2216	2148	2302	2182	80	685	500	1590	5	1	15929362	360	-10.76	0.59	12	0.00	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	4990	-54.71	20240326	1982	14.03	20240806	4990	-54.71	20240326	1982	14.03	20240806	0.44	N	290520	500	79 억	31463	N	N	N	N
122	20240902	160858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	0	3	0.00	16651065	7441	70.12	2320	2320	2200	2970	1600	2285	2237.75	0.20	-1150	2321	2302	2266	2247	2211	2312	2257	80	685	500	1590	5	1	15929362	364	-10.88	0.60	12	0.05	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	4990	-54.21	20240326	1982	15.29	20240806	4990	-54.21	20240326	1982	15.29	20240806	0.45	N	290520	500	79 억	32613	N	N	N	N
123	20240902	150912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-5	5	-0.22	15796525	7067	66.59	2320	2320	2200	2970	1600	2285	2235.25	0.20	-991	2321	2302	2266	2247	2211	2312	2257	80	685	500	1590	5	1	15929362	363	-10.86	0.60	12	0.04	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.45	N	290520	500	79 억	32613	N	N	N	N
124	20240902	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-50	5	-2.19	14389670	6436	60.65	2320	2320	2200	2970	1600	2285	2235.81	0.20	-977	2321	2302	2266	2247	2211	2312	2257	80	685	500	1590	5	1	15929362	356	-10.64	0.58	12	0.04	-210.00	3826.00	4990	20240326	-55.21	1982	20240806	12.76	4990	-55.21	20240326	1982	12.76	20240806	4990	-55.21	20240326	1982	12.76	20240806	0.45	N	290520	500	79 억	32613	N	N	N	N
125	20240902	130906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-35	5	-1.53	14258315	6377	60.09	2320	2320	2200	2970	1600	2285	2235.90	0.20	-1001	2321	2302	2266	2247	2211	2312	2257	80	685	500	1590	5	1	15929362	358	-10.71	0.59	12	0.04	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	4990	-54.91	20240326	1982	13.52	20240806	4990	-54.91	20240326	1982	13.52	20240806	0.45	N	290520	500	79 억	32613	N	N	N	N
126	20240902	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-60	5	-2.63	12953665	5790	54.56	2320	2320	2200	2970	1600	2285	2237.25	0.20	-1057	2321	2302	2266	2247	2211	2312	2257	80	685	500	1590	5	1	15929362	354	-10.60	0.58	12	0.04	-210.00	3826.00	4990	20240326	-55.41	1982	20240806	12.26	4990	-55.41	20240326	1982	12.26	20240806	4990	-55.41	20240326	1982	12.26	20240806	0.45	N	290520	500	79 억	32613	N	N	N	N
127	20240902	110900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-50	5	-2.19	10710515	4784	45.08	2320	2320	2200	2970	1600	2285	2238.82	0.20	-1039	2321	2302	2266	2247	2211	2312	2257	80	685	500	1590	5	1	15929362	356	-10.64	0.58	12	0.03	-210.00	3826.00	4990	20240326	-55.21	1982	20240806	12.76	4990	-55.21	20240326	1982	12.76	20240806	4990	-55.21	20240326	1982	12.76	20240806	0.45	N	290520	500	79 억	32613	N	N	N	N
128	20240902	100859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-45	5	-1.97	4765840	2097	19.76	2320	2320	2225	2970	1600	2285	2272.69	0.20	-1141	2321	2302	2266	2247	2211	2312	2257	80	685	500	1590	5	1	15929362	357	-10.67	0.59	12	0.01	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	4990	-55.11	20240326	1982	13.02	20240806	4990	-55.11	20240326	1982	13.02	20240806	0.45	N	290520	500	79 억	32613	N	N	N	N
129	20240902	090854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	0	3	0.00	2188860	951	8.96	2320	2320	2285	2970	1600	2285	2301.64	0.20	-811	2321	2302	2266	2247	2211	2312	2257	80	685	500	1590	5	1	15929362	364	-10.88	0.60	12	0.01	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	4990	-54.21	20240326	1982	15.29	20240806	4990	-54.21	20240326	1982	15.29	20240806	0.45	N	290520	500	79 억	32613	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History