KissMeData/317830/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-80	5	-1.37	169082270	29578	180.42	5840	5840	5650	7570	4090	5830	5716.11	1.96	-15673	6050	5940	5720	5610	5390	5995	5665	11	1740	100	4080	10	1	10773818	619	-75.66	1.06	12	0.27	-76.00	5447.00	17100	20230920	-66.37	5110	20240806	12.52	11880	-51.60	20240116	5110	12.52	20240806	12890	-55.39	20231005	5110	12.52	20240806	2.74	N	317830	100	10 억	211320	N	N	0	N	N
3	20240930	151206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-170	5	-2.92	153498530	26856	163.82	5840	5840	5650	7570	4090	5830	5715.20	1.96	-15215	6050	5940	5720	5610	5390	5995	5665	11	1740	100	4080	10	1	10773818	610	-74.47	1.04	12	0.25	-76.00	5447.00	17100	20230920	-66.90	5110	20240806	10.76	11880	-52.36	20240116	5110	10.76	20240806	12890	-56.09	20231005	5110	10.76	20240806	2.74	N	317830	100	10 억	211320	N	N	0	N	N
4	20240930	141207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	-140	5	-2.40	140996570	24648	150.35	5840	5840	5650	7570	4090	5830	5719.97	1.96	-14293	6050	5940	5720	5610	5390	5995	5665	11	1740	100	4080	10	1	10773818	613	-74.87	1.04	12	0.23	-76.00	5447.00	17100	20230920	-66.73	5110	20240806	11.35	11880	-52.10	20240116	5110	11.35	20240806	12890	-55.86	20231005	5110	11.35	20240806	2.74	N	317830	100	10 억	211320	N	N	0	N	N
5	20240930	131200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	-90	5	-1.54	89977110	15687	95.69	5840	5840	5700	7570	4090	5830	5735.19	1.96	-7429	6050	5940	5720	5610	5390	5995	5665	11	1740	100	4080	10	1	10773818	618	-75.53	1.05	12	0.15	-76.00	5447.00	17100	20230920	-66.43	5110	20240806	12.33	11880	-51.68	20240116	5110	12.33	20240806	12890	-55.47	20231005	5110	12.33	20240806	2.74	N	317830	100	10 억	211320	N	N	0	N	N
6	20240930	121157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-120	5	-2.06	83003320	14467	88.25	5840	5840	5700	7570	4090	5830	5736.80	1.96	-7485	6050	5940	5720	5610	5390	5995	5665	11	1740	100	4080	10	1	10773818	615	-75.13	1.05	12	0.13	-76.00	5447.00	17100	20230920	-66.61	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	12890	-55.70	20231005	5110	11.74	20240806	2.74	N	317830	100	10 억	211320	N	N	0	N	N
7	20240930	111154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	-130	5	-2.23	76481930	13324	81.27	5840	5840	5700	7570	4090	5830	5739.50	1.96	-7559	6050	5940	5720	5610	5390	5995	5665	11	1740	100	4080	10	1	10773818	614	-75.00	1.05	12	0.12	-76.00	5447.00	17100	20230920	-66.67	5110	20240806	11.55	11880	-52.02	20240116	5110	11.55	20240806	12890	-55.78	20231005	5110	11.55	20240806	2.74	N	317830	100	10 억	211320	N	N	0	N	N
8	20240930	101155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	-60	5	-1.03	26869900	4646	28.34	5840	5840	5740	7570	4090	5830	5782.46	1.96	-2061	6050	5940	5720	5610	5390	5995	5665	11	1740	100	4080	10	1	10773818	622	-75.92	1.06	12	0.04	-76.00	5447.00	17100	20230920	-66.26	5110	20240806	12.92	11880	-51.43	20240116	5110	12.92	20240806	12890	-55.24	20231005	5110	12.92	20240806	2.74	N	317830	100	10 억	211320	N	N	0	N	N
9	20240930	091103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	-50	5	-0.86	7186830	1236	7.54	5840	5840	5750	7570	4090	5830	5813.27	1.96	-391	6050	5940	5720	5610	5390	5995	5665	11	1740	100	4080	10	1	10773818	623	-76.05	1.06	12	0.01	-76.00	5447.00	17100	20230920	-66.20	5110	20240806	13.11	11880	-51.35	20240116	5110	13.11	20240806	12890	-55.16	20231005	5110	13.11	20240806	2.74	N	317830	100	10 억	211320	N	N	0	N	N
10	20240927	161200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	40	2	0.69	91943670	15993	34.29	5790	5830	5500	7520	4060	5790	5748.83	1.97	-854	5950	5870	5720	5640	5490	5910	5680	11	1730	100	4050	10	1	10773818	628	-76.71	1.07	12	0.15	-76.00	5447.00	17100	20230920	-65.91	5110	20240806	14.09	11880	-50.93	20240116	5110	14.09	20240806	12890	-54.77	20231005	5110	14.09	20240806	2.65	N	317830	100	10 억	212142	N	N	0	N	N
11	20240927	151204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	0	3	0.00	80403490	14007	30.03	5790	5820	5500	7520	4060	5790	5740.24	1.97	-693	5950	5870	5720	5640	5490	5910	5680	11	1730	100	4050	10	1	10773818	624	-76.18	1.06	12	0.13	-76.00	5447.00	17100	20230920	-66.14	5110	20240806	13.31	11880	-51.26	20240116	5110	13.31	20240806	12890	-55.08	20231005	5110	13.31	20240806	2.65	N	317830	100	10 억	212142	N	N	0	N	N
12	20240927	141214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-30	5	-0.52	69140410	12054	25.84	5790	5820	5500	7520	4060	5790	5735.89	1.97	124	5950	5870	5720	5640	5490	5910	5680	11	1730	100	4050	10	1	10773818	621	-75.79	1.06	12	0.11	-76.00	5447.00	17100	20230920	-66.32	5110	20240806	12.72	11880	-51.52	20240116	5110	12.72	20240806	12890	-55.31	20231005	5110	12.72	20240806	2.65	N	317830	100	10 억	212142	N	N	0	N	N
13	20240927	131157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	-10	5	-0.17	63435620	11065	23.72	5790	5820	5500	7520	4060	5790	5733.00	1.97	271	5950	5870	5720	5640	5490	5910	5680	11	1730	100	4050	10	1	10773818	623	-76.05	1.06	12	0.10	-76.00	5447.00	17100	20230920	-66.20	5110	20240806	13.11	11880	-51.35	20240116	5110	13.11	20240806	12890	-55.16	20231005	5110	13.11	20240806	2.65	N	317830	100	10 억	212142	N	N	0	N	N
14	20240927	121157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	0	3	0.00	55283800	9656	20.70	5790	5820	5500	7520	4060	5790	5725.33	1.97	766	5950	5870	5720	5640	5490	5910	5680	11	1730	100	4050	10	1	10773818	624	-76.18	1.06	12	0.09	-76.00	5447.00	17100	20230920	-66.14	5110	20240806	13.31	11880	-51.26	20240116	5110	13.31	20240806	12890	-55.08	20231005	5110	13.31	20240806	2.65	N	317830	100	10 억	212142	N	N	0	N	N
15	20240927	111201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-30	5	-0.52	48954270	8560	18.35	5790	5820	5500	7520	4060	5790	5718.96	1.97	374	5950	5870	5720	5640	5490	5910	5680	11	1730	100	4050	10	1	10773818	621	-75.79	1.06	12	0.08	-76.00	5447.00	17100	20230920	-66.32	5110	20240806	12.72	11880	-51.52	20240116	5110	12.72	20240806	12890	-55.31	20231005	5110	12.72	20240806	2.65	N	317830	100	10 억	212142	N	N	0	N	N
16	20240927	101159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	-10	5	-0.17	47449980	8299	17.79	5790	5820	5500	7520	4060	5790	5717.55	1.97	342	5950	5870	5720	5640	5490	5910	5680	11	1730	100	4050	10	1	10773818	623	-76.05	1.06	12	0.08	-76.00	5447.00	17100	20230920	-66.20	5110	20240806	13.11	11880	-51.35	20240116	5110	13.11	20240806	12890	-55.16	20231005	5110	13.11	20240806	2.65	N	317830	100	10 억	212142	N	N	0	N	N
17	20240927	091202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	-120	5	-2.07	21260170	3762	8.07	5790	5790	5500	7520	4060	5790	5651.29	1.97	303	5950	5870	5720	5640	5490	5910	5680	11	1730	100	4050	10	1	10773818	611	-74.61	1.04	12	0.03	-76.00	5447.00	17100	20230920	-66.84	5110	20240806	10.96	11880	-52.27	20240116	5110	10.96	20240806	12890	-56.01	20231005	5110	10.96	20240806	2.65	N	317830	100	10 억	212142	N	N	0	N	N
18	20240926	161141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	210	2	3.76	265822370	46541	119.88	5610	5800	5570	7250	3910	5580	5711.56	1.78	21107	5773	5676	5593	5496	5413	5670	5490	11	1670	100	3900	10	1	10773818	624	-76.18	1.06	12	0.43	-76.00	5447.00	17750	20230915	-67.38	5110	20240806	13.31	11880	-51.26	20240116	5110	13.31	20240806	12890	-55.08	20231005	5110	13.31	20240806	2.64	N	317830	100	10 억	191295	N	N	0	N	N
19	20240926	151147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	200	2	3.58	256664910	44957	115.80	5610	5800	5570	7250	3910	5580	5709.12	1.78	20856	5773	5676	5593	5496	5413	5670	5490	11	1670	100	3900	10	1	10773818	623	-76.05	1.06	12	0.42	-76.00	5447.00	17750	20230915	-67.44	5110	20240806	13.11	11880	-51.35	20240116	5110	13.11	20240806	12890	-55.16	20231005	5110	13.11	20240806	2.64	N	317830	100	10 억	191295	N	N	0	N	N
20	20240926	141153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	190	2	3.41	231394540	40584	104.53	5610	5790	5570	7250	3910	5580	5701.62	1.78	20316	5773	5676	5593	5496	5413	5670	5490	11	1670	100	3900	10	1	10773818	622	-75.92	1.06	12	0.38	-76.00	5447.00	17750	20230915	-67.49	5110	20240806	12.92	11880	-51.43	20240116	5110	12.92	20240806	12890	-55.24	20231005	5110	12.92	20240806	2.64	N	317830	100	10 억	191295	N	N	0	N	N
21	20240926	131146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	170	2	3.05	185615750	32623	84.03	5610	5770	5570	7250	3910	5580	5689.72	1.78	15295	5773	5676	5593	5496	5413	5670	5490	11	1670	100	3900	10	1	10773818	619	-75.66	1.06	12	0.30	-76.00	5447.00	17750	20230915	-67.61	5110	20240806	12.52	11880	-51.60	20240116	5110	12.52	20240806	12890	-55.39	20231005	5110	12.52	20240806	2.64	N	317830	100	10 억	191295	N	N	0	N	N
22	20240926	121153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	120	2	2.15	133010960	23452	60.41	5610	5740	5570	7250	3910	5580	5671.63	1.78	8699	5773	5676	5593	5496	5413	5670	5490	11	1670	100	3900	10	1	10773818	614	-75.00	1.05	12	0.22	-76.00	5447.00	17750	20230915	-67.89	5110	20240806	11.55	11880	-52.02	20240116	5110	11.55	20240806	12890	-55.78	20231005	5110	11.55	20240806	2.64	N	317830	100	10 억	191295	N	N	0	N	N
23	20240926	111152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	120	2	2.15	118616270	20921	53.89	5610	5740	5570	7250	3910	5580	5669.72	1.78	7520	5773	5676	5593	5496	5413	5670	5490	11	1670	100	3900	10	1	10773818	614	-75.00	1.05	12	0.19	-76.00	5447.00	17750	20230915	-67.89	5110	20240806	11.55	11880	-52.02	20240116	5110	11.55	20240806	12890	-55.78	20231005	5110	11.55	20240806	2.64	N	317830	100	10 억	191295	N	N	0	N	N
24	20240926	101155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	50	2	0.90	33066170	5894	15.18	5610	5700	5570	7250	3910	5580	5610.14	1.78	-361	5773	5676	5593	5496	5413	5670	5490	11	1670	100	3900	10	1	10773818	607	-74.08	1.03	12	0.05	-76.00	5447.00	17750	20230915	-68.28	5110	20240806	10.18	11880	-52.61	20240116	5110	10.18	20240806	12890	-56.32	20231005	5110	10.18	20240806	2.64	N	317830	100	10 억	191295	N	N	0	N	N
25	20240926	091151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	0	3	0.00	3905970	696	1.79	5610	5700	5580	7250	3910	5580	5612.03	1.78	-205	5773	5676	5593	5496	5413	5670	5490	11	1670	100	3900	10	1	10773818	601	-73.42	1.02	12	0.01	-76.00	5447.00	17750	20230915	-68.56	5110	20240806	9.20	11880	-53.03	20240116	5110	9.20	20240806	12890	-56.71	20231005	5110	9.20	20240806	2.64	N	317830	100	10 억	191295	N	N	0	N	N
26	20240925	161137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	0	3	0.00	216748700	38597	158.81	5580	5690	5510	7250	3910	5580	5615.70	1.75	2351	5813	5696	5503	5386	5193	5755	5445	11	1670	100	3900	10	1	10773818	601	-73.42	1.02	12	0.36	-76.00	5447.00	17750	20230915	-68.56	5110	20240806	9.20	11880	-53.03	20240116	5110	9.20	20240806	12890	-56.71	20231005	5110	9.20	20240806	2.59	N	317830	100	10 억	188949	N	N	0	N	N
27	20240925	151148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	-20	5	-0.36	214956440	38276	157.49	5580	5690	5510	7250	3910	5580	5615.96	1.75	2358	5813	5696	5503	5386	5193	5755	5445	11	1670	100	3900	10	1	10773818	599	-73.16	1.02	12	0.36	-76.00	5447.00	17750	20230915	-68.68	5110	20240806	8.81	11880	-53.20	20240116	5110	8.81	20240806	12890	-56.87	20231005	5110	8.81	20240806	2.59	N	317830	100	10 억	188949	N	N	0	N	N
28	20240925	141149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	70	2	1.25	120461710	21349	87.84	5580	5690	5530	7250	3910	5580	5642.50	1.75	4381	5813	5696	5503	5386	5193	5755	5445	11	1670	100	3900	10	1	10773818	609	-74.34	1.04	12	0.20	-76.00	5447.00	17750	20230915	-68.17	5110	20240806	10.57	11880	-52.44	20240116	5110	10.57	20240806	12890	-56.17	20231005	5110	10.57	20240806	2.59	N	317830	100	10 억	188949	N	N	0	N	N
29	20240925	131141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	40	2	0.72	96193560	17054	70.17	5580	5690	5530	7250	3910	5580	5640.53	1.75	3047	5813	5696	5503	5386	5193	5755	5445	11	1670	100	3900	10	1	10773818	605	-73.95	1.03	12	0.16	-76.00	5447.00	17750	20230915	-68.34	5110	20240806	9.98	11880	-52.69	20240116	5110	9.98	20240806	12890	-56.40	20231005	5110	9.98	20240806	2.59	N	317830	100	10 억	188949	N	N	0	N	N
30	20240925	121149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	60	2	1.08	90744280	16087	66.19	5580	5690	5530	7250	3910	5580	5640.85	1.75	2658	5813	5696	5503	5386	5193	5755	5445	11	1670	100	3900	10	1	10773818	608	-74.21	1.04	12	0.15	-76.00	5447.00	17750	20230915	-68.23	5110	20240806	10.37	11880	-52.53	20240116	5110	10.37	20240806	12890	-56.25	20231005	5110	10.37	20240806	2.59	N	317830	100	10 억	188949	N	N	0	N	N
31	20240925	111145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	70	2	1.25	79090490	14026	57.71	5580	5690	5530	7250	3910	5580	5638.85	1.75	2087	5813	5696	5503	5386	5193	5755	5445	11	1670	100	3900	10	1	10773818	609	-74.34	1.04	12	0.13	-76.00	5447.00	17750	20230915	-68.17	5110	20240806	10.57	11880	-52.44	20240116	5110	10.57	20240806	12890	-56.17	20231005	5110	10.57	20240806	2.59	N	317830	100	10 억	188949	N	N	0	N	N
32	20240925	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	40	2	0.72	38416400	6812	28.03	5580	5690	5530	7250	3910	5580	5639.52	1.75	49	5813	5696	5503	5386	5193	5755	5445	11	1670	100	3900	10	1	10773818	605	-73.95	1.03	12	0.06	-76.00	5447.00	17750	20230915	-68.34	5110	20240806	9.98	11880	-52.69	20240116	5110	9.98	20240806	12890	-56.40	20231005	5110	9.98	20240806	2.59	N	317830	100	10 억	188949	N	N	0	N	N
33	20240925	091154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	80	2	1.43	11845260	2097	8.63	5580	5690	5530	7250	3910	5580	5648.67	1.75	-423	5813	5696	5503	5386	5193	5755	5445	11	1670	100	3900	10	1	10773818	610	-74.47	1.04	12	0.02	-76.00	5447.00	17750	20230915	-68.11	5110	20240806	10.76	11880	-52.36	20240116	5110	10.76	20240806	12890	-56.09	20231005	5110	10.76	20240806	2.59	N	317830	100	10 억	188949	N	N	0	N	N
34	20240924	161139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	20	2	0.36	134517550	24295	99.55	5510	5620	5310	7220	3900	5560	5536.84	1.70	5274	5680	5620	5540	5480	5400	5650	5510	11	1660	100	3890	10	1	10773818	601	-73.42	1.02	12	0.23	-76.00	5447.00	17840	20230913	-68.72	5110	20240806	9.20	11880	-53.03	20240116	5110	9.20	20240806	12890	-56.71	20231005	5110	9.20	20240806	2.61	N	317830	100	10 억	183675	N	N	0	N	N
35	20240924	151141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	10	2	0.18	132319120	23901	97.94	5510	5620	5310	7220	3900	5560	5536.13	1.70	5228	5680	5620	5540	5480	5400	5650	5510	11	1660	100	3890	10	1	10773818	600	-73.29	1.02	12	0.22	-76.00	5447.00	17840	20230913	-68.78	5110	20240806	9.00	11880	-53.11	20240116	5110	9.00	20240806	12890	-56.79	20231005	5110	9.00	20240806	2.61	N	317830	100	10 억	183675	N	N	0	N	N
36	20240924	141130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	10	2	0.18	124403270	22479	92.11	5510	5620	5310	7220	3900	5560	5534.20	1.70	5053	5680	5620	5540	5480	5400	5650	5510	11	1660	100	3890	10	1	10773818	600	-73.29	1.02	12	0.21	-76.00	5447.00	17840	20230913	-68.78	5110	20240806	9.00	11880	-53.11	20240116	5110	9.00	20240806	12890	-56.79	20231005	5110	9.00	20240806	2.61	N	317830	100	10 억	183675	N	N	0	N	N
37	20240924	131139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	-10	5	-0.18	87680180	15848	64.94	5510	5620	5310	7220	3900	5560	5532.57	1.70	-483	5680	5620	5540	5480	5400	5650	5510	11	1660	100	3890	10	1	10773818	598	-73.03	1.02	12	0.15	-76.00	5447.00	17840	20230913	-68.89	5110	20240806	8.61	11880	-53.28	20240116	5110	8.61	20240806	12890	-56.94	20231005	5110	8.61	20240806	2.61	N	317830	100	10 억	183675	N	N	0	N	N
38	20240924	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	-10	5	-0.18	85276620	15414	63.16	5510	5620	5310	7220	3900	5560	5532.41	1.70	-468	5680	5620	5540	5480	5400	5650	5510	11	1660	100	3890	10	1	10773818	598	-73.03	1.02	12	0.14	-76.00	5447.00	17840	20230913	-68.89	5110	20240806	8.61	11880	-53.28	20240116	5110	8.61	20240806	12890	-56.94	20231005	5110	8.61	20240806	2.61	N	317830	100	10 억	183675	N	N	0	N	N
39	20240924	111141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-50	5	-0.90	82023830	14826	60.75	5510	5620	5310	7220	3900	5560	5532.43	1.70	-541	5680	5620	5540	5480	5400	5650	5510	11	1660	100	3890	10	1	10773818	594	-72.50	1.01	12	0.14	-76.00	5447.00	17840	20230913	-69.11	5110	20240806	7.83	11880	-53.62	20240116	5110	7.83	20240806	12890	-57.25	20231005	5110	7.83	20240806	2.61	N	317830	100	10 억	183675	N	N	0	N	N
40	20240924	101139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	40	2	0.72	54654400	9888	40.52	5510	5620	5310	7220	3900	5560	5527.35	1.70	1815	5680	5620	5540	5480	5400	5650	5510	11	1660	100	3890	10	1	10773818	603	-73.68	1.03	12	0.09	-76.00	5447.00	17840	20230913	-68.61	5110	20240806	9.59	11880	-52.86	20240116	5110	9.59	20240806	12890	-56.56	20231005	5110	9.59	20240806	2.61	N	317830	100	10 억	183675	N	N	0	N	N
41	20240924	091143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	20	2	0.36	6043430	1087	4.45	5510	5590	5510	7220	3900	5560	5559.73	1.70	46	5680	5620	5540	5480	5400	5650	5510	11	1660	100	3890	10	1	10773818	601	-73.42	1.02	12	0.01	-76.00	5447.00	17840	20230913	-68.72	5110	20240806	9.20	11880	-53.03	20240116	5110	9.20	20240806	12890	-56.71	20231005	5110	9.20	20240806	2.61	N	317830	100	10 억	183675	N	N	0	N	N
42	20240923	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	60	2	1.09	135153350	24314	97.43	5500	5600	5460	7150	3850	5500	5558.66	1.64	7080	5673	5586	5533	5446	5393	5630	5490	11	1650	100	3850	10	1	10773818	599	-73.16	1.02	12	0.23	-76.00	5447.00	19400	20230912	-71.34	5110	20240806	8.81	11880	-53.20	20240116	5110	8.81	20240806	12890	-56.87	20231005	5110	8.81	20240806	2.62	N	317830	100	10 억	176595	N	N	0	N	N
43	20240923	151138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	30	2	0.55	132773420	23886	95.72	5500	5600	5460	7150	3850	5500	5558.63	1.64	7069	5673	5586	5533	5446	5393	5630	5490	11	1650	100	3850	10	1	10773818	596	-72.76	1.02	12	0.22	-76.00	5447.00	19400	20230912	-71.49	5110	20240806	8.22	11880	-53.45	20240116	5110	8.22	20240806	12890	-57.10	20231005	5110	8.22	20240806	2.62	N	317830	100	10 억	176595	N	N	0	N	N
44	20240923	141144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	100	2	1.82	123364250	22195	88.94	5500	5600	5460	7150	3850	5500	5558.20	1.64	7235	5673	5586	5533	5446	5393	5630	5490	11	1650	100	3850	10	1	10773818	603	-73.68	1.03	12	0.21	-76.00	5447.00	19400	20230912	-71.13	5110	20240806	9.59	11880	-52.86	20240116	5110	9.59	20240806	12890	-56.56	20231005	5110	9.59	20240806	2.62	N	317830	100	10 억	176595	N	N	0	N	N
45	20240923	131139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	100	2	1.82	118177280	21267	85.22	5500	5600	5460	7150	3850	5500	5556.84	1.64	7070	5673	5586	5533	5446	5393	5630	5490	11	1650	100	3850	10	1	10773818	603	-73.68	1.03	12	0.20	-76.00	5447.00	19400	20230912	-71.13	5110	20240806	9.59	11880	-52.86	20240116	5110	9.59	20240806	12890	-56.56	20231005	5110	9.59	20240806	2.62	N	317830	100	10 억	176595	N	N	0	N	N
46	20240923	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	60	2	1.09	99706730	17956	71.95	5500	5600	5460	7150	3850	5500	5552.84	1.64	6509	5673	5586	5533	5446	5393	5630	5490	11	1650	100	3850	10	1	10773818	599	-73.16	1.02	12	0.17	-76.00	5447.00	19400	20230912	-71.34	5110	20240806	8.81	11880	-53.20	20240116	5110	8.81	20240806	12890	-56.87	20231005	5110	8.81	20240806	2.62	N	317830	100	10 억	176595	N	N	0	N	N
47	20240923	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	70	2	1.27	90139760	16230	65.04	5500	5600	5460	7150	3850	5500	5553.90	1.64	5474	5673	5586	5533	5446	5393	5630	5490	11	1650	100	3850	10	1	10773818	600	-73.29	1.02	12	0.15	-76.00	5447.00	19400	20230912	-71.29	5110	20240806	9.00	11880	-53.11	20240116	5110	9.00	20240806	12890	-56.79	20231005	5110	9.00	20240806	2.62	N	317830	100	10 억	176595	N	N	0	N	N
48	20240923	101137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	80	2	1.45	54695520	9880	39.59	5500	5590	5460	7150	3850	5500	5535.98	1.64	3842	5673	5586	5533	5446	5393	5630	5490	11	1650	100	3850	10	1	10773818	601	-73.42	1.02	12	0.09	-76.00	5447.00	19400	20230912	-71.24	5110	20240806	9.20	11880	-53.03	20240116	5110	9.20	20240806	12890	-56.71	20231005	5110	9.20	20240806	2.62	N	317830	100	10 억	176595	N	N	0	N	N
49	20240923	091139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-30	5	-0.55	16445980	2995	12.00	5500	5530	5460	7150	3850	5500	5491.15	1.64	-382	5673	5586	5533	5446	5393	5630	5490	11	1650	100	3850	10	1	10773818	589	-71.97	1.00	12	0.03	-76.00	5447.00	19400	20230912	-71.80	5110	20240806	7.05	11880	-53.96	20240116	5110	7.05	20240806	12890	-57.56	20231005	5110	7.05	20240806	2.62	N	317830	100	10 억	176595	N	N	0	N	N
50	20240913	161040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	-110	5	-1.97	98365490	17841	7.90	5600	5620	5450	7260	3920	5590	5513.62	1.57	-5945	6183	5886	5593	5296	5003	6035	5445	11	1670	100	3910	10	1	10773818	590	-72.11	1.01	12	0.17	-76.00	5447.00	19630	20230911	-72.08	5110	20240806	7.24	11880	-53.87	20240116	5110	7.24	20240806	17840	-69.28	20230913	5110	7.24	20240806	2.60	N	317830	100	10 억	168890	N	N	1	N	N
51	20240913	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	-10	5	-0.18	92269830	16730	7.40	5600	5620	5450	7260	3920	5590	5515.23	1.57	-5737	6183	5886	5593	5296	5003	6035	5445	11	1670	100	3910	10	1	10773818	601	-73.42	1.02	12	0.16	-76.00	5447.00	19630	20230911	-71.57	5110	20240806	9.20	11880	-53.03	20240116	5110	9.20	20240806	17840	-68.72	20230913	5110	9.20	20240806	2.60	N	317830	100	10 억	168890	N	N	1	N	N
52	20240913	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	-110	5	-1.97	74912790	13584	6.01	5600	5620	5450	7260	3920	5590	5514.78	1.57	-5359	6183	5886	5593	5296	5003	6035	5445	11	1670	100	3910	10	1	10773818	590	-72.11	1.01	12	0.13	-76.00	5447.00	19630	20230911	-72.08	5110	20240806	7.24	11880	-53.87	20240116	5110	7.24	20240806	17840	-69.28	20230913	5110	7.24	20240806	2.60	N	317830	100	10 억	168890	N	N	1	N	N
53	20240913	131045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	-90	5	-1.61	67945100	12315	5.45	5600	5620	5450	7260	3920	5590	5517.26	1.57	-4265	6183	5886	5593	5296	5003	6035	5445	11	1670	100	3910	10	1	10773818	593	-72.37	1.01	12	0.11	-76.00	5447.00	19630	20230911	-71.98	5110	20240806	7.63	11880	-53.70	20240116	5110	7.63	20240806	17840	-69.17	20230913	5110	7.63	20240806	2.60	N	317830	100	10 억	168890	N	N	1	N	N
54	20240913	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	-90	5	-1.61	65067930	11792	5.22	5600	5620	5450	7260	3920	5590	5517.97	1.57	-4042	6183	5886	5593	5296	5003	6035	5445	11	1670	100	3910	10	1	10773818	593	-72.37	1.01	12	0.11	-76.00	5447.00	19630	20230911	-71.98	5110	20240806	7.63	11880	-53.70	20240116	5110	7.63	20240806	17840	-69.17	20230913	5110	7.63	20240806	2.60	N	317830	100	10 억	168890	N	N	1	N	N
55	20240913	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	-110	5	-1.97	57580900	10425	4.61	5600	5620	5460	7260	3920	5590	5523.35	1.57	-3038	6183	5886	5593	5296	5003	6035	5445	11	1670	100	3910	10	1	10773818	590	-72.11	1.01	12	0.10	-76.00	5447.00	19630	20230911	-72.08	5110	20240806	7.24	11880	-53.87	20240116	5110	7.24	20240806	17840	-69.28	20230913	5110	7.24	20240806	2.60	N	317830	100	10 억	168890	N	N	1	N	N
56	20240913	101052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-100	5	-1.79	41218560	7449	3.30	5600	5620	5490	7260	3920	5590	5533.44	1.57	-1475	6183	5886	5593	5296	5003	6035	5445	11	1670	100	3910	10	1	10773818	591	-72.24	1.01	12	0.07	-76.00	5447.00	19630	20230911	-72.03	5110	20240806	7.44	11880	-53.79	20240116	5110	7.44	20240806	17840	-69.23	20230913	5110	7.44	20240806	2.60	N	317830	100	10 억	168890	N	N	1	N	N
57	20240913	091054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	10	2	0.18	8739330	1562	0.69	5600	5620	5560	7260	3920	5590	5594.96	1.57	-1023	6183	5886	5593	5296	5003	6035	5445	11	1670	100	3910	10	1	10773818	603	-73.68	1.03	12	0.01	-76.00	5447.00	19630	20230911	-71.47	5110	20240806	9.59	11880	-52.86	20240116	5110	9.59	20240806	17840	-68.61	20230913	5110	9.59	20240806	2.60	N	317830	100	10 억	168890	N	N	1	N	N
58	20240912	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	330	2	6.27	1261698390	224290	761.67	5300	5890	5300	6830	3690	5260	5625.34	1.54	2333	5653	5456	5303	5106	4953	5555	5205	11	1570	100	3680	10	1	10773818	602	-73.55	1.03	12	2.08	-76.00	5447.00	19630	20230911	-71.52	5110	20240806	9.39	11880	-52.95	20240116	5110	9.39	20240806	19400	-71.19	20230912	5110	9.39	20240806	2.60	N	317830	100	10 억	166369	N	N	1	N	N
59	20240912	151045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	300	2	5.70	1244904140	221280	751.45	5300	5890	5300	6830	3690	5260	5625.92	1.54	1948	5653	5456	5303	5106	4953	5555	5205	11	1570	100	3680	10	1	10773818	599	-73.16	1.02	12	2.05	-76.00	5447.00	19630	20230911	-71.68	5110	20240806	8.81	11880	-53.20	20240116	5110	8.81	20240806	19400	-71.34	20230912	5110	8.81	20240806	2.60	N	317830	100	10 억	166369	N	N	0	N	N
60	20240912	141050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	340	2	6.46	1175271000	208772	708.98	5300	5890	5300	6830	3690	5260	5629.45	1.54	-346	5653	5456	5303	5106	4953	5555	5205	11	1570	100	3680	10	1	10773818	603	-73.68	1.03	12	1.94	-76.00	5447.00	19630	20230911	-71.47	5110	20240806	9.59	11880	-52.86	20240116	5110	9.59	20240806	19400	-71.13	20230912	5110	9.59	20240806	2.60	N	317830	100	10 억	166369	N	N	0	N	N
61	20240912	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	510	2	9.70	484666360	86485	293.70	5300	5890	5300	6830	3690	5260	5604.05	1.54	11808	5653	5456	5303	5106	4953	5555	5205	11	1570	100	3680	10	1	10773818	622	-75.92	1.06	12	0.80	-76.00	5447.00	19630	20230911	-70.61	5110	20240806	12.92	11880	-51.43	20240116	5110	12.92	20240806	19400	-70.26	20230912	5110	12.92	20240806	2.60	N	317830	100	10 억	166369	N	N	0	N	N
62	20240912	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	150	2	2.85	74522200	13716	46.58	5300	5500	5300	6830	3690	5260	5433.23	1.54	8167	5653	5456	5303	5106	4953	5555	5205	11	1570	100	3680	10	1	10773818	583	-71.18	0.99	12	0.13	-76.00	5447.00	19630	20230911	-72.44	5110	20240806	5.87	11880	-54.46	20240116	5110	5.87	20240806	19400	-72.11	20230912	5110	5.87	20240806	2.60	N	317830	100	10 억	166369	N	N	0	N	N
63	20240912	111039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	170	2	3.23	72811620	13400	45.51	5300	5500	5300	6830	3690	5260	5433.70	1.54	8174	5653	5456	5303	5106	4953	5555	5205	11	1570	100	3680	10	1	10773818	585	-71.45	1.00	12	0.12	-76.00	5447.00	19630	20230911	-72.34	5110	20240806	6.26	11880	-54.29	20240116	5110	6.26	20240806	19400	-72.01	20230912	5110	6.26	20240806	2.60	N	317830	100	10 억	166369	N	N	0	N	N
64	20240912	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	180	2	3.42	67246770	12374	42.02	5300	5500	5300	6830	3690	5260	5434.52	1.54	7819	5653	5456	5303	5106	4953	5555	5205	11	1570	100	3680	10	1	10773818	586	-71.58	1.00	12	0.11	-76.00	5447.00	19630	20230911	-72.29	5110	20240806	6.46	11880	-54.21	20240116	5110	6.46	20240806	19400	-71.96	20230912	5110	6.46	20240806	2.60	N	317830	100	10 억	166369	N	N	0	N	N
65	20240912	091041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	150	2	2.85	15183890	2823	9.59	5300	5430	5300	6830	3690	5260	5378.64	1.54	1791	5653	5456	5303	5106	4953	5555	5205	11	1570	100	3680	10	1	10773818	583	-71.18	0.99	12	0.03	-76.00	5447.00	19630	20230911	-72.44	5110	20240806	5.87	11880	-54.46	20240116	5110	5.87	20240806	19400	-72.11	20230912	5110	5.87	20240806	2.60	N	317830	100	10 억	166369	N	N	0	N	N
66	20240911	161021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	50	2	0.96	157267080	29401	168.01	5150	5500	5150	6770	3650	5210	5349.04	1.48	6490	5596	5402	5306	5112	5016	5355	5065	11	1560	100	3640	10	1	10773818	567	-69.21	0.97	12	0.27	-76.00	5447.00	19630	20230911	-73.20	5110	20240806	2.94	11880	-55.72	20240116	5110	2.94	20240806	19630	-73.20	20230911	5110	2.94	20240806	2.61	N	317830	100	10 억	159960	N	N	0	N	N
67	20240911	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	70	2	1.34	146030130	27269	155.82	5150	5500	5150	6770	3650	5210	5355.17	1.48	5894	5596	5402	5306	5112	5016	5355	5065	11	1560	100	3640	10	1	10773818	569	-69.47	0.97	12	0.25	-76.00	5447.00	19630	20230911	-73.10	5110	20240806	3.33	11880	-55.56	20240116	5110	3.33	20240806	19630	-73.10	20230911	5110	3.33	20240806	2.61	N	317830	100	10 억	159960	N	N	0	N	N
68	20240911	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	70	2	1.34	125269970	23331	133.32	5150	5500	5150	6770	3650	5210	5369.25	1.48	5060	5596	5402	5306	5112	5016	5355	5065	11	1560	100	3640	10	1	10773818	569	-69.47	0.97	12	0.22	-76.00	5447.00	19630	20230911	-73.10	5110	20240806	3.33	11880	-55.56	20240116	5110	3.33	20240806	19630	-73.10	20230911	5110	3.33	20240806	2.61	N	317830	100	10 억	159960	N	N	0	N	N
69	20240911	131024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	130	2	2.50	120369710	22407	128.04	5150	5500	5150	6770	3650	5210	5371.97	1.48	5284	5596	5402	5306	5112	5016	5355	5065	11	1560	100	3640	10	1	10773818	575	-70.26	0.98	12	0.21	-76.00	5447.00	19630	20230911	-72.80	5110	20240806	4.50	11880	-55.05	20240116	5110	4.50	20240806	19630	-72.80	20230911	5110	4.50	20240806	2.61	N	317830	100	10 억	159960	N	N	0	N	N
70	20240911	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	160	2	3.07	113159040	21063	120.36	5150	5500	5150	6770	3650	5210	5372.41	1.48	5702	5596	5402	5306	5112	5016	5355	5065	11	1560	100	3640	10	1	10773818	579	-70.66	0.99	12	0.20	-76.00	5447.00	19630	20230911	-72.64	5110	20240806	5.09	11880	-54.80	20240116	5110	5.09	20240806	19630	-72.64	20230911	5110	5.09	20240806	2.61	N	317830	100	10 억	159960	N	N	0	N	N
71	20240911	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	110	2	2.11	103698040	19297	110.27	5150	5500	5150	6770	3650	5210	5373.79	1.48	6938	5596	5402	5306	5112	5016	5355	5065	11	1560	100	3640	10	1	10773818	573	-70.00	0.98	12	0.18	-76.00	5447.00	19630	20230911	-72.90	5110	20240806	4.11	11880	-55.22	20240116	5110	4.11	20240806	19630	-72.90	20230911	5110	4.11	20240806	2.61	N	317830	100	10 억	159960	N	N	0	N	N
72	20240911	101013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	190	2	3.65	92176500	17147	97.98	5150	5500	5150	6770	3650	5210	5375.66	1.48	8122	5596	5402	5306	5112	5016	5355	5065	11	1560	100	3640	10	1	10773818	582	-71.05	0.99	12	0.16	-76.00	5447.00	19630	20230911	-72.49	5110	20240806	5.68	11880	-54.55	20240116	5110	5.68	20240806	19630	-72.49	20230911	5110	5.68	20240806	2.61	N	317830	100	10 억	159960	N	N	0	N	N
73	20240911	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	190	2	3.65	16776080	3158	18.05	5150	5500	5150	6770	3650	5210	5312.25	1.48	542	5596	5402	5306	5112	5016	5355	5065	11	1560	100	3640	10	1	10773818	582	-71.05	0.99	12	0.03	-76.00	5447.00	19630	20230911	-72.49	5110	20240806	5.68	11880	-54.55	20240116	5110	5.68	20240806	19630	-72.49	20230911	5110	5.68	20240806	2.61	N	317830	100	10 억	159960	N	N	0	N	N
74	20240910	161017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-140	5	-2.62	93186450	17353	116.20	5350	5500	5210	6950	3750	5350	5370.05	1.55	-7285	5583	5466	5293	5176	5003	5525	5235	11	1600	100	3740	10	1	10773818	561	-68.55	0.96	12	0.16	-76.00	5447.00	19630	20230911	-73.46	5110	20240806	1.96	11880	-56.14	20240116	5110	1.96	20240806	19630	-73.46	20230911	5110	1.96	20240806	2.70	N	317830	100	10 억	167245	N	N	0	N	N
75	20240910	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-70	5	-1.31	82418910	15298	102.44	5350	5500	5260	6950	3750	5350	5387.56	1.55	-6409	5583	5466	5293	5176	5003	5525	5235	11	1600	100	3740	10	1	10773818	569	-69.47	0.97	12	0.14	-76.00	5447.00	19630	20230911	-73.10	5110	20240806	3.33	11880	-55.56	20240116	5110	3.33	20240806	19630	-73.10	20230911	5110	3.33	20240806	2.70	N	317830	100	10 억	167245	N	N	0	N	N
76	20240910	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-40	5	-0.75	71772460	13302	89.07	5350	5500	5260	6950	3750	5350	5395.61	1.55	-5152	5583	5466	5293	5176	5003	5525	5235	11	1600	100	3740	10	1	10773818	572	-69.87	0.97	12	0.12	-76.00	5447.00	19630	20230911	-72.95	5110	20240806	3.91	11880	-55.30	20240116	5110	3.91	20240806	19630	-72.95	20230911	5110	3.91	20240806	2.70	N	317830	100	10 억	167245	N	N	0	N	N
77	20240910	131020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	0	3	0.00	64011980	11844	79.31	5350	5500	5260	6950	3750	5350	5404.59	1.55	-4609	5583	5466	5293	5176	5003	5525	5235	11	1600	100	3740	10	1	10773818	576	-70.39	0.98	12	0.11	-76.00	5447.00	19630	20230911	-72.75	5110	20240806	4.70	11880	-54.97	20240116	5110	4.70	20240806	19630	-72.75	20230911	5110	4.70	20240806	2.70	N	317830	100	10 억	167245	N	N	0	N	N
78	20240910	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	30	2	0.56	62439850	11551	77.35	5350	5500	5260	6950	3750	5350	5405.58	1.55	-4605	5583	5466	5293	5176	5003	5525	5235	11	1600	100	3740	10	1	10773818	580	-70.79	0.99	12	0.11	-76.00	5447.00	19630	20230911	-72.59	5110	20240806	5.28	11880	-54.71	20240116	5110	5.28	20240806	19630	-72.59	20230911	5110	5.28	20240806	2.70	N	317830	100	10 억	167245	N	N	0	N	N
79	20240910	111017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	30	2	0.56	50174390	9286	62.18	5350	5500	5260	6950	3750	5350	5403.23	1.55	-4429	5583	5466	5293	5176	5003	5525	5235	11	1600	100	3740	10	1	10773818	580	-70.79	0.99	12	0.09	-76.00	5447.00	19630	20230911	-72.59	5110	20240806	5.28	11880	-54.71	20240116	5110	5.28	20240806	19630	-72.59	20230911	5110	5.28	20240806	2.70	N	317830	100	10 억	167245	N	N	0	N	N
80	20240910	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	40	2	0.75	45331330	8392	56.19	5350	5500	5260	6950	3750	5350	5401.73	1.55	-3816	5583	5466	5293	5176	5003	5525	5235	11	1600	100	3740	10	1	10773818	581	-70.92	0.99	12	0.08	-76.00	5447.00	19630	20230911	-72.54	5110	20240806	5.48	11880	-54.63	20240116	5110	5.48	20240806	19630	-72.54	20230911	5110	5.48	20240806	2.70	N	317830	100	10 억	167245	N	N	0	N	N
81	20240910	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	150	2	2.80	13718200	2534	16.97	5350	5500	5350	6950	3750	5350	5413.65	1.55	-1546	5583	5466	5293	5176	5003	5525	5235	11	1600	100	3740	10	1	10773818	593	-72.37	1.01	12	0.02	-76.00	5447.00	19630	20230911	-71.98	5110	20240806	7.63	11880	-53.70	20240116	5110	7.63	20240806	19630	-71.98	20230911	5110	7.63	20240806	2.70	N	317830	100	10 억	167245	N	N	0	N	N
82	20240909	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	50	2	0.94	78719770	14921	21.40	5150	5410	5120	6890	3710	5300	5275.77	1.53	2850	5700	5500	5380	5180	5060	5440	5120	11	1590	100	3710	10	1	10773818	576	-70.39	0.98	12	0.14	-76.00	5447.00	19630	20230911	-72.75	5110	20240806	4.70	11880	-54.97	20240116	5110	4.70	20240806	19630	-72.75	20230911	5110	4.70	20240806	2.68	N	317830	100	10 억	164366	N	N	1	N	N
83	20240909	151010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	50	2	0.94	76001730	14413	20.67	5150	5410	5120	6890	3710	5300	5273.14	1.53	2739	5700	5500	5380	5180	5060	5440	5120	11	1590	100	3710	10	1	10773818	576	-70.39	0.98	12	0.13	-76.00	5447.00	19630	20230911	-72.75	5110	20240806	4.70	11880	-54.97	20240116	5110	4.70	20240806	19630	-72.75	20230911	5110	4.70	20240806	2.68	N	317830	100	10 억	164366	N	N	1	N	N
84	20240909	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	60	2	1.13	60065560	11442	16.41	5150	5410	5120	6890	3710	5300	5249.57	1.53	2606	5700	5500	5380	5180	5060	5440	5120	11	1590	100	3710	10	1	10773818	577	-70.53	0.98	12	0.11	-76.00	5447.00	19630	20230911	-72.69	5110	20240806	4.89	11880	-54.88	20240116	5110	4.89	20240806	19630	-72.69	20230911	5110	4.89	20240806	2.68	N	317830	100	10 억	164366	N	N	1	N	N
85	20240909	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	30	2	0.57	43501380	8344	11.97	5150	5340	5120	6890	3710	5300	5213.49	1.53	435	5700	5500	5380	5180	5060	5440	5120	11	1590	100	3710	10	1	10773818	574	-70.13	0.98	12	0.08	-76.00	5447.00	19630	20230911	-72.85	5110	20240806	4.31	11880	-55.13	20240116	5110	4.31	20240806	19630	-72.85	20230911	5110	4.31	20240806	2.68	N	317830	100	10 억	164366	N	N	1	N	N
86	20240909	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	30	2	0.57	41364080	7942	11.39	5150	5340	5120	6890	3710	5300	5208.27	1.53	221	5700	5500	5380	5180	5060	5440	5120	11	1590	100	3710	10	1	10773818	574	-70.13	0.98	12	0.07	-76.00	5447.00	19630	20230911	-72.85	5110	20240806	4.31	11880	-55.13	20240116	5110	4.31	20240806	19630	-72.85	20230911	5110	4.31	20240806	2.68	N	317830	100	10 억	164366	N	N	1	N	N
87	20240909	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-20	5	-0.38	35610800	6859	9.84	5150	5290	5120	6890	3710	5300	5191.84	1.53	365	5700	5500	5380	5180	5060	5440	5120	11	1590	100	3710	10	1	10773818	569	-69.47	0.97	12	0.06	-76.00	5447.00	19630	20230911	-73.10	5110	20240806	3.33	11880	-55.56	20240116	5110	3.33	20240806	19630	-73.10	20230911	5110	3.33	20240806	2.68	N	317830	100	10 억	164366	N	N	1	N	N
88	20240909	101006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-70	5	-1.32	28911560	5585	8.01	5150	5290	5120	6890	3710	5300	5176.64	1.53	-427	5700	5500	5380	5180	5060	5440	5120	11	1590	100	3710	10	1	10773818	563	-68.82	0.96	12	0.05	-76.00	5447.00	19630	20230911	-73.36	5110	20240806	2.35	11880	-55.98	20240116	5110	2.35	20240806	19630	-73.36	20230911	5110	2.35	20240806	2.68	N	317830	100	10 억	164366	N	N	1	N	N
89	20240909	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-80	5	-1.51	17916830	3475	4.98	5150	5260	5120	6890	3710	5300	5155.92	1.53	-616	5700	5500	5380	5180	5060	5440	5120	11	1590	100	3710	10	1	10773818	562	-68.68	0.96	12	0.03	-76.00	5447.00	19630	20230911	-73.41	5110	20240806	2.15	11880	-56.06	20240116	5110	2.15	20240806	19630	-73.41	20230911	5110	2.15	20240806	2.68	N	317830	100	10 억	164366	N	N	1	N	N
90	20240906	160947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-250	5	-4.50	373522640	69635	117.38	5430	5580	5260	7210	3890	5550	5364.11	1.47	5477	6136	5842	5696	5402	5256	5770	5330	11	1660	100	3880	10	1	10773818	571	-69.74	0.97	12	0.65	-76.00	5447.00	19630	20230911	-73.00	5110	20240806	3.72	11880	-55.39	20240116	5110	3.72	20240806	19630	-73.00	20230911	5110	3.72	20240806	2.72	N	317830	100	10 억	158888	N	N	1	N	N
91	20240906	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-240	5	-4.32	357282080	66563	112.20	5430	5580	5260	7210	3890	5550	5367.58	1.47	4941	6136	5842	5696	5402	5256	5770	5330	11	1660	100	3880	10	1	10773818	572	-69.87	0.97	12	0.62	-76.00	5447.00	19630	20230911	-72.95	5110	20240806	3.91	11880	-55.30	20240116	5110	3.91	20240806	19630	-72.95	20230911	5110	3.91	20240806	2.72	N	317830	100	10 억	158888	N	N	4	N	N
92	20240906	141012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-230	5	-4.14	293907340	54669	92.15	5430	5580	5260	7210	3890	5550	5376.12	1.47	4115	6136	5842	5696	5402	5256	5770	5330	11	1660	100	3880	10	1	10773818	573	-70.00	0.98	12	0.51	-76.00	5447.00	19630	20230911	-72.90	5110	20240806	4.11	11880	-55.22	20240116	5110	4.11	20240806	19630	-72.90	20230911	5110	4.11	20240806	2.72	N	317830	100	10 억	158888	N	N	4	N	N
93	20240906	131005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-250	5	-4.50	277338390	51539	86.88	5430	5580	5260	7210	3890	5550	5381.14	1.47	3243	6136	5842	5696	5402	5256	5770	5330	11	1660	100	3880	10	1	10773818	571	-69.74	0.97	12	0.48	-76.00	5447.00	19630	20230911	-73.00	5110	20240806	3.72	11880	-55.39	20240116	5110	3.72	20240806	19630	-73.00	20230911	5110	3.72	20240806	2.72	N	317830	100	10 억	158888	N	N	4	N	N
94	20240906	121005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-230	5	-4.14	253183550	46995	79.22	5430	5580	5260	7210	3890	5550	5387.46	1.47	4014	6136	5842	5696	5402	5256	5770	5330	11	1660	100	3880	10	1	10773818	573	-70.00	0.98	12	0.44	-76.00	5447.00	19630	20230911	-72.90	5110	20240806	4.11	11880	-55.22	20240116	5110	4.11	20240806	19630	-72.90	20230911	5110	4.11	20240806	2.72	N	317830	100	10 억	158888	N	N	4	N	N
95	20240906	111006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-180	5	-3.24	238523620	44238	74.57	5430	5580	5260	7210	3890	5550	5391.83	1.47	4356	6136	5842	5696	5402	5256	5770	5330	11	1660	100	3880	10	1	10773818	579	-70.66	0.99	12	0.41	-76.00	5447.00	19630	20230911	-72.64	5110	20240806	5.09	11880	-54.80	20240116	5110	5.09	20240806	19630	-72.64	20230911	5110	5.09	20240806	2.72	N	317830	100	10 억	158888	N	N	4	N	N
96	20240906	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-220	5	-3.96	184973580	34136	57.54	5430	5580	5330	7210	3890	5550	5418.72	1.47	4214	6136	5842	5696	5402	5256	5770	5330	11	1660	100	3880	10	1	10773818	574	-70.13	0.98	12	0.32	-76.00	5447.00	19630	20230911	-72.85	5110	20240806	4.31	11880	-55.13	20240116	5110	4.31	20240806	19630	-72.85	20230911	5110	4.31	20240806	2.72	N	317830	100	10 억	158888	N	N	4	N	N
97	20240906	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	-30	5	-0.54	53629960	9804	16.53	5430	5580	5430	7210	3890	5550	5470.21	1.47	3223	6136	5842	5696	5402	5256	5770	5330	11	1660	100	3880	10	1	10773818	595	-72.63	1.01	12	0.09	-76.00	5447.00	19630	20230911	-71.88	5110	20240806	8.02	11880	-53.54	20240116	5110	8.02	20240806	19630	-71.88	20230911	5110	8.02	20240806	2.72	N	317830	100	10 억	158888	N	N	4	N	N
98	20240905	160946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	-160	5	-2.80	338978960	59322	145.47	5670	5990	5550	7420	4000	5710	5714.26	1.42	6039	6043	5876	5793	5626	5543	5835	5585	11	1710	100	3990	10	1	10773818	598	-73.03	1.02	12	0.55	-76.00	5447.00	19630	20230911	-71.73	5110	20240806	8.61	11880	-53.28	20240116	5110	8.61	20240806	19630	-71.73	20230911	5110	8.61	20240806	2.68	N	317830	100	10 억	152849	N	N	4	N	N
99	20240905	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	-130	5	-2.28	332404810	58139	142.57	5670	5990	5560	7420	4000	5710	5717.42	1.42	6572	6043	5876	5793	5626	5543	5835	5585	11	1710	100	3990	10	1	10773818	601	-73.42	1.02	12	0.54	-76.00	5447.00	19630	20230911	-71.57	5110	20240806	9.20	11880	-53.03	20240116	5110	9.20	20240806	19630	-71.57	20230911	5110	9.20	20240806	2.68	N	317830	100	10 억	152849	N	N	2	N	N
100	20240905	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	-150	5	-2.63	275701890	47978	117.65	5670	5990	5560	7420	4000	5710	5746.42	1.42	958	6043	5876	5793	5626	5543	5835	5585	11	1710	100	3990	10	1	10773818	599	-73.16	1.02	12	0.45	-76.00	5447.00	19630	20230911	-71.68	5110	20240806	8.81	11880	-53.20	20240116	5110	8.81	20240806	19630	-71.68	20230911	5110	8.81	20240806	2.68	N	317830	100	10 억	152849	N	N	2	N	N
101	20240905	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-80	5	-1.40	248319890	43099	105.69	5670	5990	5620	7420	4000	5710	5761.62	1.42	2802	6043	5876	5793	5626	5543	5835	5585	11	1710	100	3990	10	1	10773818	607	-74.08	1.03	12	0.40	-76.00	5447.00	19630	20230911	-71.32	5110	20240806	10.18	11880	-52.61	20240116	5110	10.18	20240806	19630	-71.32	20230911	5110	10.18	20240806	2.68	N	317830	100	10 억	152849	N	N	2	N	N
102	20240905	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	-40	5	-0.70	224394690	38857	95.29	5670	5990	5640	7420	4000	5710	5774.88	1.42	6501	6043	5876	5793	5626	5543	5835	5585	11	1710	100	3990	10	1	10773818	611	-74.61	1.04	12	0.36	-76.00	5447.00	19630	20230911	-71.12	5110	20240806	10.96	11880	-52.27	20240116	5110	10.96	20240806	19630	-71.12	20230911	5110	10.96	20240806	2.68	N	317830	100	10 억	152849	N	N	2	N	N
103	20240905	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	-60	5	-1.05	212463370	36761	90.15	5670	5990	5650	7420	4000	5710	5779.59	1.42	7608	6043	5876	5793	5626	5543	5835	5585	11	1710	100	3990	10	1	10773818	609	-74.34	1.04	12	0.34	-76.00	5447.00	19630	20230911	-71.22	5110	20240806	10.57	11880	-52.44	20240116	5110	10.57	20240806	19630	-71.22	20230911	5110	10.57	20240806	2.68	N	317830	100	10 억	152849	N	N	2	N	N
104	20240905	100955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	100	2	1.75	110065410	18923	46.40	5670	5990	5670	7420	4000	5710	5816.49	1.42	15685	6043	5876	5793	5626	5543	5835	5585	11	1710	100	3990	10	1	10773818	626	-76.45	1.07	12	0.18	-76.00	5447.00	19630	20230911	-70.40	5110	20240806	13.70	11880	-51.09	20240116	5110	13.70	20240806	19630	-70.40	20230911	5110	13.70	20240806	2.68	N	317830	100	10 억	152849	N	N	2	N	N
105	20240905	091002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	70	2	1.23	9318140	1625	3.98	5670	5830	5670	7420	4000	5710	5734.24	1.42	714	6043	5876	5793	5626	5543	5835	5585	11	1710	100	3990	10	1	10773818	623	-76.05	1.06	12	0.02	-76.00	5447.00	19630	20230911	-70.56	5110	20240806	13.11	11880	-51.35	20240116	5110	13.11	20240806	19630	-70.56	20230911	5110	13.11	20240806	2.68	N	317830	100	10 억	152849	N	N	2	N	N
106	20240904	160937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-400	5	-6.55	237585870	40777	178.61	5800	5960	5710	7940	4280	6110	5826.13	1.43	-1679	6523	6316	6213	6006	5903	6265	5955	11	1830	100	4270	10	1	10773818	615	-75.13	1.05	12	0.38	-76.00	5447.00	19630	20230911	-70.91	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	19630	-70.91	20230911	5110	11.74	20240806	2.68	N	317830	100	10 억	154527	N	N	2	N	N
107	20240904	150945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	-340	5	-5.56	205682730	35221	154.28	5800	5960	5710	7940	4280	6110	5839.39	1.43	-2311	6523	6316	6213	6006	5903	6265	5955	11	1830	100	4270	10	1	10773818	622	-75.92	1.06	12	0.33	-76.00	5447.00	19630	20230911	-70.61	5110	20240806	12.92	11880	-51.43	20240116	5110	12.92	20240806	19630	-70.61	20230911	5110	12.92	20240806	2.68	N	317830	100	10 억	154527	N	N	0	N	N
108	20240904	140950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-270	5	-4.42	145508060	24812	108.68	5800	5960	5800	7940	4280	6110	5863.93	1.43	-1513	6523	6316	6213	6006	5903	6265	5955	11	1830	100	4270	10	1	10773818	629	-76.84	1.07	12	0.23	-76.00	5447.00	19630	20230911	-70.25	5110	20240806	14.29	11880	-50.84	20240116	5110	14.29	20240806	19630	-70.25	20230911	5110	14.29	20240806	2.68	N	317830	100	10 억	154527	N	N	0	N	N
109	20240904	130945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-270	5	-4.42	143429680	24456	107.12	5800	5960	5800	7940	4280	6110	5864.30	1.43	-1500	6523	6316	6213	6006	5903	6265	5955	11	1830	100	4270	10	1	10773818	629	-76.84	1.07	12	0.23	-76.00	5447.00	19630	20230911	-70.25	5110	20240806	14.29	11880	-50.84	20240116	5110	14.29	20240806	19630	-70.25	20230911	5110	14.29	20240806	2.68	N	317830	100	10 억	154527	N	N	0	N	N
110	20240904	120944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	-210	5	-3.44	125976740	21466	94.03	5800	5960	5800	7940	4280	6110	5868.10	1.43	108	6523	6316	6213	6006	5903	6265	5955	11	1830	100	4270	10	1	10773818	636	-77.63	1.08	12	0.20	-76.00	5447.00	19630	20230911	-69.94	5110	20240806	15.46	11880	-50.34	20240116	5110	15.46	20240806	19630	-69.94	20230911	5110	15.46	20240806	2.68	N	317830	100	10 억	154527	N	N	0	N	N
111	20240904	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5930	-180	5	-2.95	122168090	20818	91.19	5800	5960	5800	7940	4280	6110	5867.81	1.43	195	6523	6316	6213	6006	5903	6265	5955	11	1830	100	4270	10	1	10773818	639	-78.03	1.09	12	0.19	-76.00	5447.00	19630	20230911	-69.79	5110	20240806	16.05	11880	-50.08	20240116	5110	16.05	20240806	19630	-69.79	20230911	5110	16.05	20240806	2.68	N	317830	100	10 억	154527	N	N	0	N	N
112	20240904	100942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	-250	5	-4.09	87352450	14894	65.24	5800	5920	5800	7940	4280	6110	5864.12	1.43	-2115	6523	6316	6213	6006	5903	6265	5955	11	1830	100	4270	10	1	10773818	631	-77.11	1.08	12	0.14	-76.00	5447.00	19630	20230911	-70.15	5110	20240806	14.68	11880	-50.67	20240116	5110	14.68	20240806	19630	-70.15	20230911	5110	14.68	20240806	2.68	N	317830	100	10 억	154527	N	N	0	N	N
113	20240904	090947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5890	-220	5	-3.60	15436660	2642	11.57	5800	5920	5800	7940	4280	6110	5837.64	1.43	416	6523	6316	6213	6006	5903	6265	5955	11	1830	100	4270	10	1	10773818	635	-77.50	1.08	12	0.02	-76.00	5447.00	19630	20230911	-69.99	5110	20240806	15.26	11880	-50.42	20240116	5110	15.26	20240806	19630	-69.99	20230911	5110	15.26	20240806	2.68	N	317830	100	10 억	154527	N	N	0	N	N
114	20240903	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	-150	5	-2.40	142212420	22802	104.90	6370	6420	6110	8130	4390	6260	6236.84	1.49	-6313	6400	6330	6230	6160	6060	6345	6175	11	1870	100	4380	10	1	10773818	658	-80.39	1.12	12	0.21	-76.00	5447.00	19630	20230911	-68.87	5110	20240806	19.57	11880	-48.57	20240116	5110	19.57	20240806	19630	-68.87	20230911	5110	19.57	20240806	2.72	N	317830	100	10 억	160802	N	N	1	N	N
115	20240903	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	-110	5	-1.76	122086890	19516	89.79	6370	6420	6140	8130	4390	6260	6255.73	1.49	-5980	6400	6330	6230	6160	6060	6345	6175	11	1870	100	4380	10	1	10773818	663	-80.92	1.13	12	0.18	-76.00	5447.00	19630	20230911	-68.67	5110	20240806	20.35	11880	-48.23	20240116	5110	20.35	20240806	19630	-68.67	20230911	5110	20.35	20240806	2.72	N	317830	100	10 억	160802	N	N	1	N	N
116	20240903	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-60	5	-0.96	107131450	17088	78.62	6370	6420	6170	8130	4390	6260	6269.40	1.49	-4163	6400	6330	6230	6160	6060	6345	6175	11	1870	100	4380	10	1	10773818	668	-81.58	1.14	12	0.16	-76.00	5447.00	19630	20230911	-68.42	5110	20240806	21.33	11880	-47.81	20240116	5110	21.33	20240806	19630	-68.42	20230911	5110	21.33	20240806	2.72	N	317830	100	10 억	160802	N	N	1	N	N
117	20240903	130940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-80	5	-1.28	83530750	13265	61.03	6370	6420	6180	8130	4390	6260	6297.08	1.49	-3625	6400	6330	6230	6160	6060	6345	6175	11	1870	100	4380	10	1	10773818	666	-81.32	1.13	12	0.12	-76.00	5447.00	19630	20230911	-68.52	5110	20240806	20.94	11880	-47.98	20240116	5110	20.94	20240806	19630	-68.52	20230911	5110	20.94	20240806	2.72	N	317830	100	10 억	160802	N	N	1	N	N
118	20240903	120927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	10	2	0.16	73545450	11657	53.63	6370	6420	6240	8130	4390	6260	6309.12	1.49	-2669	6400	6330	6230	6160	6060	6345	6175	11	1870	100	4380	10	1	10773818	676	-82.50	1.15	12	0.11	-76.00	5447.00	19630	20230911	-68.06	5110	20240806	22.70	11880	-47.22	20240116	5110	22.70	20240806	19630	-68.06	20230911	5110	22.70	20240806	2.72	N	317830	100	10 억	160802	N	N	1	N	N
119	20240903	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6300	40	2	0.64	43737660	6901	31.75	6370	6420	6260	8130	4390	6260	6337.87	1.49	1407	6400	6330	6230	6160	6060	6345	6175	11	1870	100	4380	10	1	10773818	679	-82.89	1.16	12	0.06	-76.00	5447.00	19630	20230911	-67.91	5110	20240806	23.29	11880	-46.97	20240116	5110	23.29	20240806	19630	-67.91	20230911	5110	23.29	20240806	2.72	N	317830	100	10 억	160802	N	N	1	N	N
120	20240903	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6310	50	2	0.80	40023020	6310	29.03	6370	6420	6260	8130	4390	6260	6342.79	1.49	1409	6400	6330	6230	6160	6060	6345	6175	11	1870	100	4380	10	1	10773818	680	-83.03	1.16	12	0.06	-76.00	5447.00	19630	20230911	-67.86	5110	20240806	23.48	11880	-46.89	20240116	5110	23.48	20240806	19630	-67.86	20230911	5110	23.48	20240806	2.72	N	317830	100	10 억	160802	N	N	1	N	N
121	20240903	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	100	2	1.60	13739220	2156	9.92	6370	6420	6340	8130	4390	6260	6372.55	1.49	53	6400	6330	6230	6160	6060	6345	6175	11	1870	100	4380	10	1	10773818	685	-83.68	1.17	12	0.02	-76.00	5447.00	19630	20230911	-67.60	5110	20240806	24.46	11880	-46.46	20240116	5110	24.46	20240806	19630	-67.60	20230911	5110	24.46	20240806	2.72	N	317830	100	10 억	160802	N	N	1	N	N
122	20240902	160919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	0	3	0.00	128849130	20704	63.84	6260	6300	6130	8130	4390	6260	6223.39	1.49	338	6426	6342	6266	6182	6106	6305	6145	11	1870	100	4380	10	1	10773818	674	-82.37	1.15	12	0.19	-76.00	5447.00	19630	20230911	-68.11	5110	20240806	22.50	11880	-47.31	20240116	5110	22.50	20240806	19630	-68.11	20230911	5110	22.50	20240806	2.68	N	317830	100	10 억	160520	N	N	1	N	N
123	20240902	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	20	2	0.32	122313950	19661	60.62	6260	6300	6130	8130	4390	6260	6221.15	1.49	284	6426	6342	6266	6182	6106	6305	6145	11	1870	100	4380	10	1	10773818	677	-82.63	1.15	12	0.18	-76.00	5447.00	19630	20230911	-68.01	5110	20240806	22.90	11880	-47.14	20240116	5110	22.90	20240806	19630	-68.01	20230911	5110	22.90	20240806	2.68	N	317830	100	10 억	160520	N	N	5	N	N
124	20240902	140931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	0	3	0.00	117085710	18825	58.05	6260	6300	6130	8130	4390	6260	6219.69	1.49	327	6426	6342	6266	6182	6106	6305	6145	11	1870	100	4380	10	1	10773818	674	-82.37	1.15	12	0.17	-76.00	5447.00	19630	20230911	-68.11	5110	20240806	22.50	11880	-47.31	20240116	5110	22.50	20240806	19630	-68.11	20230911	5110	22.50	20240806	2.68	N	317830	100	10 억	160520	N	N	5	N	N
125	20240902	130927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	0	3	0.00	106329820	17111	52.76	6260	6290	6130	8130	4390	6260	6214.12	1.49	-42	6426	6342	6266	6182	6106	6305	6145	11	1870	100	4380	10	1	10773818	674	-82.37	1.15	12	0.16	-76.00	5447.00	19630	20230911	-68.11	5110	20240806	22.50	11880	-47.31	20240116	5110	22.50	20240806	19630	-68.11	20230911	5110	22.50	20240806	2.68	N	317830	100	10 억	160520	N	N	5	N	N
126	20240902	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	20	2	0.32	83874820	13518	41.68	6260	6290	6130	8130	4390	6260	6204.68	1.49	405	6426	6342	6266	6182	6106	6305	6145	11	1870	100	4380	10	1	10773818	677	-82.63	1.15	12	0.13	-76.00	5447.00	19630	20230911	-68.01	5110	20240806	22.90	11880	-47.14	20240116	5110	22.90	20240806	19630	-68.01	20230911	5110	22.90	20240806	2.68	N	317830	100	10 억	160520	N	N	5	N	N
127	20240902	110921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	-50	5	-0.80	56545230	9129	28.15	6260	6260	6130	8130	4390	6260	6194.02	1.49	-2644	6426	6342	6266	6182	6106	6305	6145	11	1870	100	4380	10	1	10773818	669	-81.71	1.14	12	0.08	-76.00	5447.00	19630	20230911	-68.36	5110	20240806	21.53	11880	-47.73	20240116	5110	21.53	20240806	19630	-68.36	20230911	5110	21.53	20240806	2.68	N	317830	100	10 억	160520	N	N	5	N	N
128	20240902	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	-70	5	-1.12	41483700	6695	20.64	6260	6260	6130	8130	4390	6260	6196.22	1.49	-2998	6426	6342	6266	6182	6106	6305	6145	11	1870	100	4380	10	1	10773818	667	-81.45	1.14	12	0.06	-76.00	5447.00	19630	20230911	-68.47	5110	20240806	21.14	11880	-47.90	20240116	5110	21.14	20240806	19630	-68.47	20230911	5110	21.14	20240806	2.68	N	317830	100	10 억	160520	N	N	5	N	N
129	20240902	090916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	-20	5	-0.32	8323490	1336	4.12	6260	6260	6200	8130	4390	6260	6230.16	1.49	519	6426	6342	6266	6182	6106	6305	6145	11	1870	100	4380	10	1	10773818	672	-82.11	1.15	12	0.01	-76.00	5447.00	19630	20230911	-68.21	5110	20240806	22.11	11880	-47.47	20240116	5110	22.11	20240806	19630	-68.21	20230911	5110	22.11	20240806	2.68	N	317830	100	10 억	160520	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History