KissMeData/251630/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4885	-75	5	-1.51	175812500	35640	192.95	5080	5080	4870	6440	3475	4960	4933.01	1.83	-27140	5043	5001	4958	4916	4873	4980	4895	80	1480	500	3470	5	1	15942886	779	26.26	0.63	12	0.22	186.00	7751.00	13740	20240112	-64.45	4425	20240909	10.40	13740	-64.45	20240112	4425	10.40	20240909	13740	-64.45	20240112	4425	10.40	20240909	2.31	N	251630	500	79 억	291792	N	N	30	N	N
3	20240930	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	-25	5	-0.50	166095970	33660	182.23	5080	5080	4870	6440	3475	4960	4934.52	1.83	-26177	5043	5001	4958	4916	4873	4980	4895	80	1480	500	3470	5	1	15942886	787	26.53	0.64	12	0.21	186.00	7751.00	13740	20240112	-64.08	4425	20240909	11.53	13740	-64.08	20240112	4425	11.53	20240909	13740	-64.08	20240112	4425	11.53	20240909	2.31	N	251630	500	79 억	291792	N	N	1	N	N
4	20240930	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	-50	5	-1.01	106194905	21478	116.28	5080	5080	4870	6440	3475	4960	4944.36	1.83	-16901	5043	5001	4958	4916	4873	4980	4895	80	1480	500	3470	5	1	15942886	783	26.40	0.63	12	0.13	186.00	7751.00	13740	20240112	-64.26	4425	20240909	10.96	13740	-64.26	20240112	4425	10.96	20240909	13740	-64.26	20240112	4425	10.96	20240909	2.31	N	251630	500	79 억	291792	N	N	1	N	N
5	20240930	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	-35	5	-0.71	101048090	20430	110.61	5080	5080	4870	6440	3475	4960	4946.06	1.83	-16294	5043	5001	4958	4916	4873	4980	4895	80	1480	500	3470	5	1	15942886	785	26.48	0.64	12	0.13	186.00	7751.00	13740	20240112	-64.16	4425	20240909	11.30	13740	-64.16	20240112	4425	11.30	20240909	13740	-64.16	20240112	4425	11.30	20240909	2.31	N	251630	500	79 억	291792	N	N	1	N	N
6	20240930	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	-70	5	-1.41	95630065	19328	104.64	5080	5080	4870	6440	3475	4960	4947.75	1.83	-15827	5043	5001	4958	4916	4873	4980	4895	80	1480	500	3470	5	1	15942886	780	26.29	0.63	12	0.12	186.00	7751.00	13740	20240112	-64.41	4425	20240909	10.51	13740	-64.41	20240112	4425	10.51	20240909	13740	-64.41	20240112	4425	10.51	20240909	2.31	N	251630	500	79 억	291792	N	N	1	N	N
7	20240930	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	-70	5	-1.41	83736210	16897	91.48	5080	5080	4870	6440	3475	4960	4955.69	1.83	-14611	5043	5001	4958	4916	4873	4980	4895	80	1480	500	3470	5	1	15942886	780	26.29	0.63	12	0.11	186.00	7751.00	13740	20240112	-64.41	4425	20240909	10.51	13740	-64.41	20240112	4425	10.51	20240909	13740	-64.41	20240112	4425	10.51	20240909	2.31	N	251630	500	79 억	291792	N	N	1	N	N
8	20240930	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	-25	5	-0.50	64949945	13067	70.74	5080	5080	4870	6440	3475	4960	4970.53	1.83	-10943	5043	5001	4958	4916	4873	4980	4895	80	1480	500	3470	5	1	15942886	787	26.53	0.64	12	0.08	186.00	7751.00	13740	20240112	-64.08	4425	20240909	11.53	13740	-64.08	20240112	4425	11.53	20240909	13740	-64.08	20240112	4425	11.53	20240909	2.31	N	251630	500	79 억	291792	N	N	1	N	N
9	20240930	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	15	2	0.30	37118345	7420	40.17	5080	5080	4925	6440	3475	4960	5002.47	1.83	-6602	5043	5001	4958	4916	4873	4980	4895	80	1480	500	3470	5	1	15942886	793	26.75	0.64	12	0.05	186.00	7751.00	13740	20240112	-63.79	4425	20240909	12.43	13740	-63.79	20240112	4425	12.43	20240909	13740	-63.79	20240112	4425	12.43	20240909	2.31	N	251630	500	79 억	291792	N	N	1	N	N
10	20240927	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	-5	5	-0.10	89789925	18098	40.95	5000	5000	4915	6450	3480	4965	4961.32	1.83	-279	5091	5027	4921	4857	4751	5060	4890	80	1485	500	3470	5	1	15942886	791	26.67	0.64	12	0.11	186.00	7751.00	13740	20240112	-63.90	4425	20240909	12.09	13740	-63.90	20240112	4425	12.09	20240909	13740	-63.90	20240112	4425	12.09	20240909	2.31	N	251630	500	79 억	292103	N	N	1	N	N
11	20240927	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-15	5	-0.30	86090975	17352	39.26	5000	5000	4915	6450	3480	4965	4961.44	1.83	-207	5091	5027	4921	4857	4751	5060	4890	80	1485	500	3470	5	1	15942886	789	26.61	0.64	12	0.11	186.00	7751.00	13740	20240112	-63.97	4425	20240909	11.86	13740	-63.97	20240112	4425	11.86	20240909	13740	-63.97	20240112	4425	11.86	20240909	2.31	N	251630	500	79 억	292103	N	N	0	N	N
12	20240927	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	0	3	0.00	81345105	16394	37.09	5000	5000	4915	6450	3480	4965	4961.88	1.83	224	5091	5027	4921	4857	4751	5060	4890	80	1485	500	3470	5	1	15942886	792	26.69	0.64	12	0.10	186.00	7751.00	13740	20240112	-63.86	4425	20240909	12.20	13740	-63.86	20240112	4425	12.20	20240909	13740	-63.86	20240112	4425	12.20	20240909	2.31	N	251630	500	79 억	292103	N	N	0	N	N
13	20240927	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	-5	5	-0.10	75042705	15123	34.22	5000	5000	4915	6450	3480	4965	4962.16	1.83	1173	5091	5027	4921	4857	4751	5060	4890	80	1485	500	3470	5	1	15942886	791	26.67	0.64	12	0.09	186.00	7751.00	13740	20240112	-63.90	4425	20240909	12.09	13740	-63.90	20240112	4425	12.09	20240909	13740	-63.90	20240112	4425	12.09	20240909	2.31	N	251630	500	79 억	292103	N	N	0	N	N
14	20240927	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	0	3	0.00	74204335	14954	33.84	5000	5000	4915	6450	3480	4965	4962.17	1.83	1275	5091	5027	4921	4857	4751	5060	4890	80	1485	500	3470	5	1	15942886	792	26.69	0.64	12	0.09	186.00	7751.00	13740	20240112	-63.86	4425	20240909	12.20	13740	-63.86	20240112	4425	12.20	20240909	13740	-63.86	20240112	4425	12.20	20240909	2.31	N	251630	500	79 억	292103	N	N	0	N	N
15	20240927	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	5	2	0.10	70470980	14203	32.14	5000	5000	4915	6450	3480	4965	4961.70	1.83	1625	5091	5027	4921	4857	4751	5060	4890	80	1485	500	3470	5	1	15942886	792	26.72	0.64	12	0.09	186.00	7751.00	13740	20240112	-63.83	4425	20240909	12.32	13740	-63.83	20240112	4425	12.32	20240909	13740	-63.83	20240112	4425	12.32	20240909	2.31	N	251630	500	79 억	292103	N	N	0	N	N
16	20240927	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	10	2	0.20	34078550	6844	15.49	5000	5000	4950	6450	3480	4965	4979.33	1.83	-425	5091	5027	4921	4857	4751	5060	4890	80	1485	500	3470	5	1	15942886	793	26.75	0.64	12	0.04	186.00	7751.00	13740	20240112	-63.79	4425	20240909	12.43	13740	-63.79	20240112	4425	12.43	20240909	13740	-63.79	20240112	4425	12.43	20240909	2.31	N	251630	500	79 억	292103	N	N	0	N	N
17	20240927	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	-5	5	-0.10	2607395	524	1.19	5000	5000	4955	6450	3480	4965	4975.94	1.83	-369	5091	5027	4921	4857	4751	5060	4890	80	1485	500	3470	5	1	15942886	791	26.67	0.64	12	0.00	186.00	7751.00	13740	20240112	-63.90	4425	20240909	12.09	13740	-63.90	20240112	4425	12.09	20240909	13740	-63.90	20240112	4425	12.09	20240909	2.31	N	251630	500	79 억	292103	N	N	0	N	N
18	20240926	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	140	2	2.90	215691960	43810	105.22	4815	4985	4815	6270	3380	4825	4923.33	1.71	20338	4988	4906	4853	4771	4718	4892	4757	80	1445	500	3370	5	1	15942886	792	26.69	0.64	12	0.27	186.00	7751.00	13740	20240112	-63.86	4425	20240909	12.20	13740	-63.86	20240112	4425	12.20	20240909	13740	-63.86	20240112	4425	12.20	20240909	2.30	N	251630	500	79 억	272201	N	N	40	N	N
19	20240926	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	145	2	3.01	207181950	42096	101.11	4815	4985	4815	6270	3380	4825	4921.65	1.71	20381	4988	4906	4853	4771	4718	4892	4757	80	1445	500	3370	5	1	15942886	792	26.72	0.64	12	0.26	186.00	7751.00	13740	20240112	-63.83	4425	20240909	12.32	13740	-63.83	20240112	4425	12.32	20240909	13740	-63.83	20240112	4425	12.32	20240909	2.30	N	251630	500	79 억	272201	N	N	40	N	N
20	20240926	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	110	2	2.28	183494435	37316	89.63	4815	4985	4815	6270	3380	4825	4917.31	1.71	18352	4988	4906	4853	4771	4718	4892	4757	80	1445	500	3370	5	1	15942886	787	26.53	0.64	12	0.23	186.00	7751.00	13740	20240112	-64.08	4425	20240909	11.53	13740	-64.08	20240112	4425	11.53	20240909	13740	-64.08	20240112	4425	11.53	20240909	2.30	N	251630	500	79 억	272201	N	N	40	N	N
21	20240926	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	125	2	2.59	155236455	31605	75.91	4815	4985	4815	6270	3380	4825	4911.77	1.71	14629	4988	4906	4853	4771	4718	4892	4757	80	1445	500	3370	5	1	15942886	789	26.61	0.64	12	0.20	186.00	7751.00	13740	20240112	-63.97	4425	20240909	11.86	13740	-63.97	20240112	4425	11.86	20240909	13740	-63.97	20240112	4425	11.86	20240909	2.30	N	251630	500	79 억	272201	N	N	40	N	N
22	20240926	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	150	2	3.11	128227715	26146	62.80	4815	4985	4815	6270	3380	4825	4904.30	1.71	12770	4988	4906	4853	4771	4718	4892	4757	80	1445	500	3370	5	1	15942886	793	26.75	0.64	12	0.16	186.00	7751.00	13740	20240112	-63.79	4425	20240909	12.43	13740	-63.79	20240112	4425	12.43	20240909	13740	-63.79	20240112	4425	12.43	20240909	2.30	N	251630	500	79 억	272201	N	N	40	N	N
23	20240926	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4895	70	2	1.45	70184550	14400	34.59	4815	4900	4815	6270	3380	4825	4873.93	1.71	4339	4988	4906	4853	4771	4718	4892	4757	80	1445	500	3370	5	1	15942886	780	26.32	0.63	12	0.09	186.00	7751.00	13740	20240112	-64.37	4425	20240909	10.62	13740	-64.37	20240112	4425	10.62	20240909	13740	-64.37	20240112	4425	10.62	20240909	2.30	N	251630	500	79 억	272201	N	N	40	N	N
24	20240926	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	65	2	1.35	23938815	4918	11.81	4815	4900	4815	6270	3380	4825	4867.59	1.71	-327	4988	4906	4853	4771	4718	4892	4757	80	1445	500	3370	5	1	15942886	780	26.29	0.63	12	0.03	186.00	7751.00	13740	20240112	-64.41	4425	20240909	10.51	13740	-64.41	20240112	4425	10.51	20240909	13740	-64.41	20240112	4425	10.51	20240909	2.30	N	251630	500	79 억	272201	N	N	40	N	N
25	20240926	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	45	2	0.93	7053305	1457	3.50	4815	4900	4815	6270	3380	4825	4840.98	1.71	173	4988	4906	4853	4771	4718	4892	4757	80	1445	500	3370	5	1	15942886	776	26.18	0.63	12	0.01	186.00	7751.00	13740	20240112	-64.56	4425	20240909	10.06	13740	-64.56	20240112	4425	10.06	20240909	13740	-64.56	20240112	4425	10.06	20240909	2.30	N	251630	500	79 억	272201	N	N	40	N	N
26	20240925	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4825	5	2	0.10	202195165	41535	122.96	4825	4935	4800	6260	3375	4820	4868.15	1.66	6812	4916	4867	4771	4722	4626	4892	4747	80	1440	500	3370	5	1	15942886	769	25.94	0.62	12	0.26	186.00	7751.00	13740	20240112	-64.88	4425	20240909	9.04	13740	-64.88	20240112	4425	9.04	20240909	13740	-64.88	20240112	4425	9.04	20240909	2.33	N	251630	500	79 억	265130	N	N	40	N	N
27	20240925	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	10	2	0.21	197249365	40508	119.92	4825	4935	4800	6260	3375	4820	4869.39	1.66	7378	4916	4867	4771	4722	4626	4892	4747	80	1440	500	3370	5	1	15942886	770	25.97	0.62	12	0.25	186.00	7751.00	13740	20240112	-64.85	4425	20240909	9.15	13740	-64.85	20240112	4425	9.15	20240909	13740	-64.85	20240112	4425	9.15	20240909	2.33	N	251630	500	79 억	265130	N	N	0	N	N
28	20240925	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4875	55	2	1.14	160147810	32824	97.18	4825	4935	4800	6260	3375	4820	4878.99	1.66	9511	4916	4867	4771	4722	4626	4892	4747	80	1440	500	3370	5	1	15942886	777	26.21	0.63	12	0.21	186.00	7751.00	13740	20240112	-64.52	4425	20240909	10.17	13740	-64.52	20240112	4425	10.17	20240909	13740	-64.52	20240112	4425	10.17	20240909	2.33	N	251630	500	79 억	265130	N	N	0	N	N
29	20240925	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	20	2	0.41	158961430	32580	96.45	4825	4935	4800	6260	3375	4820	4879.11	1.66	9656	4916	4867	4771	4722	4626	4892	4747	80	1440	500	3370	5	1	15942886	772	26.02	0.62	12	0.20	186.00	7751.00	13740	20240112	-64.77	4425	20240909	9.38	13740	-64.77	20240112	4425	9.38	20240909	13740	-64.77	20240112	4425	9.38	20240909	2.33	N	251630	500	79 억	265130	N	N	0	N	N
30	20240925	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	30	2	0.62	149335910	30594	90.57	4825	4935	4800	6260	3375	4820	4881.22	1.66	10067	4916	4867	4771	4722	4626	4892	4747	80	1440	500	3370	5	1	15942886	773	26.08	0.63	12	0.19	186.00	7751.00	13740	20240112	-64.70	4425	20240909	9.60	13740	-64.70	20240112	4425	9.60	20240909	13740	-64.70	20240112	4425	9.60	20240909	2.33	N	251630	500	79 억	265130	N	N	0	N	N
31	20240925	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	70	2	1.45	92288500	18858	55.83	4825	4935	4800	6260	3375	4820	4893.86	1.66	5059	4916	4867	4771	4722	4626	4892	4747	80	1440	500	3370	5	1	15942886	780	26.29	0.63	12	0.12	186.00	7751.00	13740	20240112	-64.41	4425	20240909	10.51	13740	-64.41	20240112	4425	10.51	20240909	13740	-64.41	20240112	4425	10.51	20240909	2.33	N	251630	500	79 억	265130	N	N	0	N	N
32	20240925	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	95	2	1.97	62185145	12740	37.72	4825	4925	4800	6260	3375	4820	4881.09	1.66	6607	4916	4867	4771	4722	4626	4892	4747	80	1440	500	3370	5	1	15942886	784	26.42	0.63	12	0.08	186.00	7751.00	13740	20240112	-64.23	4425	20240909	11.07	13740	-64.23	20240112	4425	11.07	20240909	13740	-64.23	20240112	4425	11.07	20240909	2.33	N	251630	500	79 억	265130	N	N	0	N	N
33	20240925	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	15	2	0.31	1439410	298	0.88	4825	4875	4825	6260	3375	4820	4830.23	1.66	14	4916	4867	4771	4722	4626	4892	4747	80	1440	500	3370	5	1	15942886	771	25.99	0.62	12	0.00	186.00	7751.00	13740	20240112	-64.81	4425	20240909	9.27	13740	-64.81	20240112	4425	9.27	20240909	13740	-64.81	20240112	4425	9.27	20240909	2.33	N	251630	500	79 억	265130	N	N	0	N	N
34	20240924	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	95	2	2.01	159593270	33577	73.24	4680	4820	4675	6140	3310	4725	4753.05	1.66	1030	4848	4786	4663	4601	4478	4817	4632	80	1415	500	3300	5	1	15942886	768	25.91	0.62	12	0.21	186.00	7751.00	14580	20230913	-66.94	4425	20240909	8.93	13740	-64.92	20240112	4425	8.93	20240909	13740	-64.92	20240112	4425	8.93	20240909	2.32	N	251630	500	79 억	263868	N	N	0	N	N
35	20240924	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	85	2	1.80	147539735	31067	67.76	4680	4810	4675	6140	3310	4725	4749.08	1.66	1336	4848	4786	4663	4601	4478	4817	4632	80	1415	500	3300	5	1	15942886	767	25.86	0.62	12	0.19	186.00	7751.00	14580	20230913	-67.01	4425	20240909	8.70	13740	-64.99	20240112	4425	8.70	20240909	13740	-64.99	20240112	4425	8.70	20240909	2.32	N	251630	500	79 억	263868	N	N	0	N	N
36	20240924	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4755	30	2	0.63	102792105	21709	47.35	4680	4805	4675	6140	3310	4725	4735.00	1.66	-4414	4848	4786	4663	4601	4478	4817	4632	80	1415	500	3300	5	1	15942886	758	25.56	0.61	12	0.14	186.00	7751.00	14580	20230913	-67.39	4425	20240909	7.46	13740	-65.39	20240112	4425	7.46	20240909	13740	-65.39	20240112	4425	7.46	20240909	2.32	N	251630	500	79 억	263868	N	N	0	N	N
37	20240924	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	25	2	0.53	97622265	20617	44.97	4680	4805	4675	6140	3310	4725	4735.04	1.66	-4758	4848	4786	4663	4601	4478	4817	4632	80	1415	500	3300	5	1	15942886	757	25.54	0.61	12	0.13	186.00	7751.00	14580	20230913	-67.42	4425	20240909	7.34	13740	-65.43	20240112	4425	7.34	20240909	13740	-65.43	20240112	4425	7.34	20240909	2.32	N	251630	500	79 억	263868	N	N	0	N	N
38	20240924	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	-20	5	-0.42	87081840	18384	40.10	4680	4805	4675	6140	3310	4725	4736.83	1.66	-5231	4848	4786	4663	4601	4478	4817	4632	80	1415	500	3300	5	1	15942886	750	25.30	0.61	12	0.12	186.00	7751.00	14580	20230913	-67.73	4425	20240909	6.33	13740	-65.76	20240112	4425	6.33	20240909	13740	-65.76	20240112	4425	6.33	20240909	2.32	N	251630	500	79 억	263868	N	N	0	N	N
39	20240924	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	5	2	0.11	82157745	17342	37.82	4680	4805	4675	6140	3310	4725	4737.50	1.66	-4653	4848	4786	4663	4601	4478	4817	4632	80	1415	500	3300	5	1	15942886	754	25.43	0.61	12	0.11	186.00	7751.00	14580	20230913	-67.56	4425	20240909	6.89	13740	-65.57	20240112	4425	6.89	20240909	13740	-65.57	20240112	4425	6.89	20240909	2.32	N	251630	500	79 억	263868	N	N	0	N	N
40	20240924	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	50	2	1.06	37851285	7980	17.41	4680	4805	4675	6140	3310	4725	4743.27	1.66	-1656	4848	4786	4663	4601	4478	4817	4632	80	1415	500	3300	5	1	15942886	761	25.67	0.62	12	0.05	186.00	7751.00	14580	20230913	-67.25	4425	20240909	7.91	13740	-65.25	20240112	4425	7.91	20240909	13740	-65.25	20240112	4425	7.91	20240909	2.32	N	251630	500	79 억	263868	N	N	0	N	N
41	20240924	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-15	5	-0.32	5206375	1108	2.42	4680	4760	4675	6140	3310	4725	4698.89	1.66	616	4848	4786	4663	4601	4478	4817	4632	80	1415	500	3300	5	1	15942886	751	25.32	0.61	12	0.01	186.00	7751.00	14580	20230913	-67.70	4425	20240909	6.44	13740	-65.72	20240112	4425	6.44	20240909	13740	-65.72	20240112	4425	6.44	20240909	2.32	N	251630	500	79 억	263868	N	N	0	N	N
42	20240923	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	120	2	2.61	213033860	45848	108.23	4610	4725	4540	5980	3225	4605	4646.41	1.69	-5432	4868	4736	4668	4536	4468	4702	4502	80	1375	500	3220	5	1	15942886	753	25.40	0.61	12	0.29	186.00	7751.00	15540	20230912	-69.59	4425	20240909	6.78	13740	-65.61	20240112	4425	6.78	20240909	13740	-65.61	20240112	4425	6.78	20240909	2.30	N	251630	500	79 억	269469	N	N	0	N	N
43	20240923	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	25	2	0.54	205240340	44192	104.32	4610	4725	4540	5980	3225	4605	4644.29	1.69	-5447	4868	4736	4668	4536	4468	4702	4502	80	1375	500	3220	5	1	15942886	738	24.89	0.60	12	0.28	186.00	7751.00	15540	20230912	-70.21	4425	20240909	4.63	13740	-66.30	20240112	4425	4.63	20240909	13740	-66.30	20240112	4425	4.63	20240909	2.30	N	251630	500	79 억	269469	N	N	0	N	N
44	20240923	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	20	2	0.43	177215225	38177	90.13	4610	4720	4540	5980	3225	4605	4641.94	1.69	-6266	4868	4736	4668	4536	4468	4702	4502	80	1375	500	3220	5	1	15942886	737	24.87	0.60	12	0.24	186.00	7751.00	15540	20230912	-70.24	4425	20240909	4.52	13740	-66.34	20240112	4425	4.52	20240909	13740	-66.34	20240112	4425	4.52	20240909	2.30	N	251630	500	79 억	269469	N	N	0	N	N
45	20240923	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	25	2	0.54	164410640	35417	83.61	4610	4720	4540	5980	3225	4605	4642.14	1.69	-6633	4868	4736	4668	4536	4468	4702	4502	80	1375	500	3220	5	1	15942886	738	24.89	0.60	12	0.22	186.00	7751.00	15540	20230912	-70.21	4425	20240909	4.63	13740	-66.30	20240112	4425	4.63	20240909	13740	-66.30	20240112	4425	4.63	20240909	2.30	N	251630	500	79 억	269469	N	N	0	N	N
46	20240923	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	20	2	0.43	151582890	32648	77.07	4610	4720	4540	5980	3225	4605	4642.95	1.69	-6827	4868	4736	4668	4536	4468	4702	4502	80	1375	500	3220	5	1	15942886	737	24.87	0.60	12	0.20	186.00	7751.00	15540	20230912	-70.24	4425	20240909	4.52	13740	-66.34	20240112	4425	4.52	20240909	13740	-66.34	20240112	4425	4.52	20240909	2.30	N	251630	500	79 억	269469	N	N	0	N	N
47	20240923	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	85	2	1.85	111085820	23999	56.65	4610	4715	4540	5980	3225	4605	4628.77	1.69	-7229	4868	4736	4668	4536	4468	4702	4502	80	1375	500	3220	5	1	15942886	748	25.22	0.61	12	0.15	186.00	7751.00	15540	20230912	-69.82	4425	20240909	5.99	13740	-65.87	20240112	4425	5.99	20240909	13740	-65.87	20240112	4425	5.99	20240909	2.30	N	251630	500	79 억	269469	N	N	0	N	N
48	20240923	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4665	60	2	1.30	62211095	13537	31.96	4610	4665	4540	5980	3225	4605	4595.63	1.69	-6054	4868	4736	4668	4536	4468	4702	4502	80	1375	500	3220	5	1	15942886	744	25.08	0.60	12	0.08	186.00	7751.00	15540	20230912	-69.98	4425	20240909	5.42	13740	-66.05	20240112	4425	5.42	20240909	13740	-66.05	20240112	4425	5.42	20240909	2.30	N	251630	500	79 억	269469	N	N	0	N	N
49	20240923	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	-55	5	-1.19	14106075	3085	7.28	4610	4645	4540	5980	3225	4605	4572.47	1.69	-2649	4868	4736	4668	4536	4468	4702	4502	80	1375	500	3220	5	1	15942886	725	24.46	0.59	12	0.02	186.00	7751.00	15540	20230912	-70.72	4425	20240909	2.82	13740	-66.89	20240112	4425	2.82	20240909	13740	-66.89	20240112	4425	2.82	20240909	2.30	N	251630	500	79 억	269469	N	N	0	N	N
50	20240913	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-30	5	-0.63	71362760	15070	75.67	4750	4880	4675	6210	3350	4780	4735.40	1.84	-5080	4910	4845	4735	4670	4560	4877	4702	80	1430	500	3340	5	1	15942886	757	25.54	0.61	12	0.09	186.00	7751.00	16970	20230907	-72.01	4425	20240909	7.34	13740	-65.43	20240112	4425	7.34	20240909	14580	-67.42	20230913	4425	7.34	20240909	2.35	N	251630	500	79 억	293838	N	N	0	N	N
51	20240913	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	-35	5	-0.73	69719400	14724	73.93	4750	4880	4675	6210	3350	4780	4735.09	1.84	-4925	4910	4845	4735	4670	4560	4877	4702	80	1430	500	3340	5	1	15942886	756	25.51	0.61	12	0.09	186.00	7751.00	16970	20230907	-72.04	4425	20240909	7.23	13740	-65.47	20240112	4425	7.23	20240909	14580	-67.46	20230913	4425	7.23	20240909	2.35	N	251630	500	79 억	293838	N	N	0	N	N
52	20240913	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-30	5	-0.63	56611935	11951	60.01	4750	4880	4675	6210	3350	4780	4737.00	1.84	-4847	4910	4845	4735	4670	4560	4877	4702	80	1430	500	3340	5	1	15942886	757	25.54	0.61	12	0.07	186.00	7751.00	16970	20230907	-72.01	4425	20240909	7.34	13740	-65.43	20240112	4425	7.34	20240909	14580	-67.42	20230913	4425	7.34	20240909	2.35	N	251630	500	79 억	293838	N	N	0	N	N
53	20240913	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	-80	5	-1.67	55660710	11750	59.00	4750	4880	4675	6210	3350	4780	4737.08	1.84	-4758	4910	4845	4735	4670	4560	4877	4702	80	1430	500	3340	5	1	15942886	749	25.27	0.61	12	0.07	186.00	7751.00	16970	20230907	-72.30	4425	20240909	6.21	13740	-65.79	20240112	4425	6.21	20240909	14580	-67.76	20230913	4425	6.21	20240909	2.35	N	251630	500	79 억	293838	N	N	0	N	N
54	20240913	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4695	-85	5	-1.78	53705445	11335	56.91	4750	4880	4675	6210	3350	4780	4738.02	1.84	-4388	4910	4845	4735	4670	4560	4877	4702	80	1430	500	3340	5	1	15942886	749	25.24	0.61	12	0.07	186.00	7751.00	16970	20230907	-72.33	4425	20240909	6.10	13740	-65.83	20240112	4425	6.10	20240909	14580	-67.80	20230913	4425	6.10	20240909	2.35	N	251630	500	79 억	293838	N	N	0	N	N
55	20240913	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	-80	5	-1.67	50097035	10567	53.06	4750	4880	4675	6210	3350	4780	4740.89	1.84	-4340	4910	4845	4735	4670	4560	4877	4702	80	1430	500	3340	5	1	15942886	749	25.27	0.61	12	0.07	186.00	7751.00	16970	20230907	-72.30	4425	20240909	6.21	13740	-65.79	20240112	4425	6.21	20240909	14580	-67.76	20230913	4425	6.21	20240909	2.35	N	251630	500	79 억	293838	N	N	0	N	N
56	20240913	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	-35	5	-0.73	18175915	3807	19.12	4750	4880	4730	6210	3350	4780	4774.34	1.84	-1434	4910	4845	4735	4670	4560	4877	4702	80	1430	500	3340	5	1	15942886	756	25.51	0.61	12	0.02	186.00	7751.00	16970	20230907	-72.04	4425	20240909	7.23	13740	-65.47	20240112	4425	7.23	20240909	14580	-67.46	20230913	4425	7.23	20240909	2.35	N	251630	500	79 억	293838	N	N	0	N	N
57	20240913	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	75	2	1.57	3394115	707	3.55	4750	4880	4750	6210	3350	4780	4800.73	1.84	-160	4910	4845	4735	4670	4560	4877	4702	80	1430	500	3340	5	1	15942886	774	26.10	0.63	12	0.00	186.00	7751.00	16970	20230907	-71.39	4425	20240909	9.72	13740	-64.67	20240112	4425	9.72	20240909	14580	-66.70	20230913	4425	9.72	20240909	2.35	N	251630	500	79 억	293838	N	N	0	N	N
58	20240912	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	200	2	4.37	94633690	19916	112.38	4625	4800	4625	5950	3210	4580	4751.63	1.79	8373	4793	4686	4618	4511	4443	4652	4477	80	1370	500	3200	5	1	15942886	762	25.70	0.62	12	0.12	186.00	7751.00	16970	20230907	-71.83	4425	20240909	8.02	13740	-65.21	20240112	4425	8.02	20240909	15540	-69.24	20230912	4425	8.02	20240909	2.33	N	251630	500	79 억	285717	N	N	0	N	N
59	20240912	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	190	2	4.15	89952570	18936	106.85	4625	4800	4625	5950	3210	4580	4750.35	1.79	8295	4793	4686	4618	4511	4443	4652	4477	80	1370	500	3200	5	1	15942886	760	25.65	0.62	12	0.12	186.00	7751.00	16970	20230907	-71.89	4425	20240909	7.80	13740	-65.28	20240112	4425	7.80	20240909	15540	-69.31	20230912	4425	7.80	20240909	2.33	N	251630	500	79 억	285717	N	N	0	N	N
60	20240912	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	195	2	4.26	80652550	16980	95.81	4625	4800	4625	5950	3210	4580	4749.86	1.79	7785	4793	4686	4618	4511	4443	4652	4477	80	1370	500	3200	5	1	15942886	761	25.67	0.62	12	0.11	186.00	7751.00	16970	20230907	-71.86	4425	20240909	7.91	13740	-65.25	20240112	4425	7.91	20240909	15540	-69.27	20230912	4425	7.91	20240909	2.33	N	251630	500	79 억	285717	N	N	0	N	N
61	20240912	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4795	215	2	4.69	71426800	15047	84.91	4625	4795	4625	5950	3210	4580	4746.91	1.79	7265	4793	4686	4618	4511	4443	4652	4477	80	1370	500	3200	5	1	15942886	764	25.78	0.62	12	0.09	186.00	7751.00	16970	20230907	-71.74	4425	20240909	8.36	13740	-65.10	20240112	4425	8.36	20240909	15540	-69.14	20230912	4425	8.36	20240909	2.33	N	251630	500	79 억	285717	N	N	0	N	N
62	20240912	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4755	175	2	3.82	50929550	10744	60.63	4625	4785	4625	5950	3210	4580	4740.28	1.79	4180	4793	4686	4618	4511	4443	4652	4477	80	1370	500	3200	5	1	15942886	758	25.56	0.61	12	0.07	186.00	7751.00	16970	20230907	-71.98	4425	20240909	7.46	13740	-65.39	20240112	4425	7.46	20240909	15540	-69.40	20230912	4425	7.46	20240909	2.33	N	251630	500	79 억	285717	N	N	0	N	N
63	20240912	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	160	2	3.49	41130770	8679	48.97	4625	4785	4625	5950	3210	4580	4739.11	1.79	3436	4793	4686	4618	4511	4443	4652	4477	80	1370	500	3200	5	1	15942886	756	25.48	0.61	12	0.05	186.00	7751.00	16970	20230907	-72.07	4425	20240909	7.12	13740	-65.50	20240112	4425	7.12	20240909	15540	-69.50	20230912	4425	7.12	20240909	2.33	N	251630	500	79 억	285717	N	N	0	N	N
64	20240912	100943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	140	2	3.06	32588830	6870	38.77	4625	4785	4625	5950	3210	4580	4743.64	1.79	3944	4793	4686	4618	4511	4443	4652	4477	80	1370	500	3200	5	1	15942886	753	25.38	0.61	12	0.04	186.00	7751.00	16970	20230907	-72.19	4425	20240909	6.67	13740	-65.65	20240112	4425	6.67	20240909	15540	-69.63	20230912	4425	6.67	20240909	2.33	N	251630	500	79 억	285717	N	N	0	N	N
65	20240912	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4680	100	2	2.18	1015875	219	1.24	4625	4680	4625	5950	3210	4580	4638.70	1.79	90	4793	4686	4618	4511	4443	4652	4477	80	1370	500	3200	5	1	15942886	746	25.16	0.60	12	0.00	186.00	7751.00	16970	20230907	-72.42	4425	20240909	5.76	13740	-65.94	20240112	4425	5.76	20240909	15540	-69.88	20230912	4425	5.76	20240909	2.33	N	251630	500	79 억	285717	N	N	0	N	N
66	20240911	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	-45	5	-0.97	82077785	17719	101.83	4660	4725	4550	6010	3240	4625	4632.68	1.79	140	4788	4706	4648	4566	4508	4677	4537	80	1385	500	3230	5	1	15942886	730	24.62	0.59	12	0.11	186.00	7751.00	17330	20230905	-73.57	4425	20240909	3.50	13740	-66.67	20240112	4425	3.50	20240909	16140	-71.62	20230911	4425	3.50	20240909	2.35	N	251630	500	79 억	285589	N	N	55	N	N
67	20240911	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	0	3	0.00	71854025	15500	89.08	4660	4725	4550	6010	3240	4625	4635.74	1.79	611	4788	4706	4648	4566	4508	4677	4537	80	1385	500	3230	5	1	15942886	737	24.87	0.60	12	0.10	186.00	7751.00	17330	20230905	-73.31	4425	20240909	4.52	13740	-66.34	20240112	4425	4.52	20240909	16140	-71.34	20230911	4425	4.52	20240909	2.35	N	251630	500	79 억	285589	N	N	55	N	N
68	20240911	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	-15	5	-0.32	41325340	8833	50.76	4660	4725	4610	6010	3240	4625	4678.52	1.79	174	4788	4706	4648	4566	4508	4677	4537	80	1385	500	3230	5	1	15942886	735	24.78	0.59	12	0.06	186.00	7751.00	17330	20230905	-73.40	4425	20240909	4.18	13740	-66.45	20240112	4425	4.18	20240909	16140	-71.44	20230911	4425	4.18	20240909	2.35	N	251630	500	79 억	285589	N	N	55	N	N
69	20240911	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4680	55	2	1.19	37136840	7927	45.55	4660	4725	4625	6010	3240	4625	4684.85	1.79	670	4788	4706	4648	4566	4508	4677	4537	80	1385	500	3230	5	1	15942886	746	25.16	0.60	12	0.05	186.00	7751.00	17330	20230905	-72.99	4425	20240909	5.76	13740	-65.94	20240112	4425	5.76	20240909	16140	-71.00	20230911	4425	5.76	20240909	2.35	N	251630	500	79 억	285589	N	N	55	N	N
70	20240911	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	65	2	1.41	36166035	7719	44.36	4660	4725	4625	6010	3240	4625	4685.33	1.79	784	4788	4706	4648	4566	4508	4677	4537	80	1385	500	3230	5	1	15942886	748	25.22	0.61	12	0.05	186.00	7751.00	17330	20230905	-72.94	4425	20240909	5.99	13740	-65.87	20240112	4425	5.99	20240909	16140	-70.94	20230911	4425	5.99	20240909	2.35	N	251630	500	79 억	285589	N	N	55	N	N
71	20240911	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	5	2	0.11	34242285	7305	41.98	4660	4725	4625	6010	3240	4625	4687.51	1.79	913	4788	4706	4648	4566	4508	4677	4537	80	1385	500	3230	5	1	15942886	738	24.89	0.60	12	0.05	186.00	7751.00	17330	20230905	-73.28	4425	20240909	4.63	13740	-66.30	20240112	4425	4.63	20240909	16140	-71.31	20230911	4425	4.63	20240909	2.35	N	251630	500	79 억	285589	N	N	55	N	N
72	20240911	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	80	2	1.73	19136320	4071	23.40	4660	4725	4660	6010	3240	4625	4700.64	1.79	2595	4788	4706	4648	4566	4508	4677	4537	80	1385	500	3230	5	1	15942886	750	25.30	0.61	12	0.03	186.00	7751.00	17330	20230905	-72.85	4425	20240909	6.33	13740	-65.76	20240112	4425	6.33	20240909	16140	-70.85	20230911	4425	6.33	20240909	2.35	N	251630	500	79 억	285589	N	N	55	N	N
73	20240911	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4665	40	2	0.86	312305	67	0.39	4660	4665	4660	6010	3240	4625	4661.27	1.79	23	4788	4706	4648	4566	4508	4677	4537	80	1385	500	3230	5	1	15942886	744	25.08	0.60	12	0.00	186.00	7751.00	17330	20230905	-73.08	4425	20240909	5.42	13740	-66.05	20240112	4425	5.42	20240909	16140	-71.10	20230911	4425	5.42	20240909	2.35	N	251630	500	79 억	285589	N	N	55	N	N
74	20240910	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	-65	5	-1.39	81069025	17401	28.41	4655	4730	4590	6090	3285	4690	4658.87	1.83	-5356	4913	4801	4613	4501	4313	4857	4557	80	1400	500	3280	5	1	15942886	737	24.87	0.60	12	0.11	186.00	7751.00	17330	20230905	-73.31	4425	20240909	4.52	13740	-66.34	20240112	4425	4.52	20240909	16140	-71.34	20230911	4425	4.52	20240909	2.39	N	251630	500	79 억	291002	N	N	55	N	N
75	20240910	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4655	-35	5	-0.75	73036475	15664	25.58	4655	4730	4590	6090	3285	4690	4662.70	1.83	-4375	4913	4801	4613	4501	4313	4857	4557	80	1400	500	3280	5	1	15942886	742	25.03	0.60	12	0.10	186.00	7751.00	17330	20230905	-73.14	4425	20240909	5.20	13740	-66.12	20240112	4425	5.20	20240909	16140	-71.16	20230911	4425	5.20	20240909	2.39	N	251630	500	79 억	291002	N	N	29	N	N
76	20240910	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	-90	5	-1.92	68363950	14652	23.92	4655	4730	4590	6090	3285	4690	4665.84	1.83	-3884	4913	4801	4613	4501	4313	4857	4557	80	1400	500	3280	5	1	15942886	733	24.73	0.59	12	0.09	186.00	7751.00	17330	20230905	-73.46	4425	20240909	3.95	13740	-66.52	20240112	4425	3.95	20240909	16140	-71.50	20230911	4425	3.95	20240909	2.39	N	251630	500	79 억	291002	N	N	29	N	N
77	20240910	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4635	-55	5	-1.17	60330575	12910	21.08	4655	4730	4620	6090	3285	4690	4673.17	1.83	-2669	4913	4801	4613	4501	4313	4857	4557	80	1400	500	3280	5	1	15942886	739	24.92	0.60	12	0.08	186.00	7751.00	17330	20230905	-73.25	4425	20240909	4.75	13740	-66.27	20240112	4425	4.75	20240909	16140	-71.28	20230911	4425	4.75	20240909	2.39	N	251630	500	79 억	291002	N	N	29	N	N
78	20240910	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4640	-50	5	-1.07	55975365	11972	19.55	4655	4730	4620	6090	3285	4690	4675.52	1.83	-2347	4913	4801	4613	4501	4313	4857	4557	80	1400	500	3280	5	1	15942886	740	24.95	0.60	12	0.08	186.00	7751.00	17330	20230905	-73.23	4425	20240909	4.86	13740	-66.23	20240112	4425	4.86	20240909	16140	-71.25	20230911	4425	4.86	20240909	2.39	N	251630	500	79 억	291002	N	N	29	N	N
79	20240910	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4680	-10	5	-0.21	37468905	7989	13.04	4655	4730	4655	6090	3285	4690	4690.06	1.83	-1223	4913	4801	4613	4501	4313	4857	4557	80	1400	500	3280	5	1	15942886	746	25.16	0.60	12	0.05	186.00	7751.00	17330	20230905	-72.99	4425	20240909	5.76	13740	-65.94	20240112	4425	5.76	20240909	16140	-71.00	20230911	4425	5.76	20240909	2.39	N	251630	500	79 억	291002	N	N	29	N	N
80	20240910	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	25	2	0.53	30314115	6464	10.55	4655	4730	4655	6090	3285	4690	4689.68	1.83	-909	4913	4801	4613	4501	4313	4857	4557	80	1400	500	3280	5	1	15942886	752	25.35	0.61	12	0.04	186.00	7751.00	17330	20230905	-72.79	4425	20240909	6.55	13740	-65.68	20240112	4425	6.55	20240909	16140	-70.79	20230911	4425	6.55	20240909	2.39	N	251630	500	79 억	291002	N	N	29	N	N
81	20240910	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	30	2	0.64	2399440	513	0.84	4655	4730	4655	6090	3285	4690	4677.27	1.83	-222	4913	4801	4613	4501	4313	4857	4557	80	1400	500	3280	5	1	15942886	753	25.38	0.61	12	0.00	186.00	7751.00	17330	20230905	-72.76	4425	20240909	6.67	13740	-65.65	20240112	4425	6.67	20240909	16140	-70.76	20230911	4425	6.67	20240909	2.39	N	251630	500	79 억	291002	N	N	29	N	N
82	20240909	160905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4690	40	2	0.86	280937295	61242	165.43	4595	4725	4425	6040	3255	4650	4587.33	1.78	6772	4876	4762	4706	4592	4536	4735	4565	80	1390	500	3250	5	1	15942886	748	25.22	0.61	12	0.38	186.00	7751.00	17330	20230905	-72.94	4425	20240909	5.99	13740	-65.87	20240112	4425	5.99	20240909	16140	-70.94	20230911	4425	5.99	20240909	2.34	N	251630	500	79 억	284309	N	N	29	N	N
83	20240909	150914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4655	5	2	0.11	267615415	58393	157.73	4595	4725	4425	6040	3255	4650	4583.01	1.78	6721	4876	4762	4706	4592	4536	4735	4565	80	1390	500	3250	5	1	15942886	742	25.03	0.60	12	0.37	186.00	7751.00	17330	20230905	-73.14	4425	20240909	5.20	13740	-66.12	20240112	4425	5.20	20240909	16140	-71.16	20230911	4425	5.20	20240909	2.34	N	251630	500	79 억	284309	N	N	19	N	N
84	20240909	140916	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4700	50	2	1.08	228864935	50043	135.17	4595	4725	4425	6040	3255	4650	4573.37	1.78	3617	4876	4762	4706	4592	4536	4735	4565	80	1390	500	3250	5	1	15942886	749	25.27	0.61	12	0.31	186.00	7751.00	17330	20230905	-72.88	4425	20240909	6.21	13740	-65.79	20240112	4425	6.21	20240909	16140	-70.88	20230911	4425	6.21	20240909	2.34	N	251630	500	79 억	284309	N	N	19	N	N
85	20240909	130911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4710	60	2	1.29	188343565	41340	111.67	4595	4725	4425	6040	3255	4650	4555.96	1.78	2284	4876	4762	4706	4592	4536	4735	4565	80	1390	500	3250	5	1	15942886	751	25.32	0.61	12	0.26	186.00	7751.00	17330	20230905	-72.82	4425	20240909	6.44	13740	-65.72	20240112	4425	6.44	20240909	16140	-70.82	20230911	4425	6.44	20240909	2.34	N	251630	500	79 억	284309	N	N	19	N	N
86	20240909	120909	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4680	30	2	0.65	181883705	39962	107.94	4595	4680	4425	6040	3255	4650	4551.42	1.78	1664	4876	4762	4706	4592	4536	4735	4565	80	1390	500	3250	5	1	15942886	746	25.16	0.60	12	0.25	186.00	7751.00	17330	20230905	-72.99	4425	20240909	5.76	13740	-65.94	20240112	4425	5.76	20240909	16140	-71.00	20230911	4425	5.76	20240909	2.34	N	251630	500	79 억	284309	N	N	19	N	N
87	20240909	110910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4540	-110	5	-2.37	134983555	29806	80.51	4595	4595	4425	6040	3255	4650	4528.74	1.78	-254	4876	4762	4706	4592	4536	4735	4565	80	1390	500	3250	5	1	15942886	724	24.41	0.59	12	0.19	186.00	7751.00	17330	20230905	-73.80	4425	20240909	2.60	13740	-66.96	20240112	4425	2.60	20240909	16140	-71.87	20230911	4425	2.60	20240909	2.34	N	251630	500	79 억	284309	N	N	19	N	N
88	20240909	100913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4570	-80	5	-1.72	115610785	25509	68.90	4595	4595	4425	6040	3255	4650	4532.16	1.78	-845	4876	4762	4706	4592	4536	4735	4565	80	1390	500	3250	5	1	15942886	729	24.57	0.59	12	0.16	186.00	7751.00	17330	20230905	-73.63	4425	20240909	3.28	13740	-66.74	20240112	4425	3.28	20240909	16140	-71.69	20230911	4425	3.28	20240909	2.34	N	251630	500	79 억	284309	N	N	19	N	N
89	20240909	090906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4485	-165	5	-3.55	27792665	6165	16.65	4595	4595	4425	6040	3255	4650	4508.14	1.78	-156	4876	4762	4706	4592	4536	4735	4565	80	1390	500	3250	5	1	15942886	715	24.11	0.58	12	0.04	186.00	7751.00	17330	20230905	-74.12	4425	20240909	1.36	13740	-67.36	20240112	4425	1.36	20240909	16140	-72.21	20230911	4425	1.36	20240909	2.34	N	251630	500	79 억	284309	N	N	19	N	N
90	20240906	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-175	5	-3.63	172481240	36741	54.85	4770	4820	4650	6270	3380	4825	4695.11	1.83	-8133	5121	4972	4861	4712	4601	4917	4657	80	1445	500	3370	5	1	15942886	741	25.00	0.60	12	0.23	186.00	7751.00	17330	20230905	-73.17	4605	20240805	0.98	13740	-66.16	20240112	4605	0.98	20240805	16970	-72.60	20230907	4605	0.98	20240805	2.34	N	251630	500	79 억	292466	N	N	19	N	N
91	20240906	150908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	-135	5	-2.80	142666545	30331	45.28	4770	4820	4660	6270	3380	4825	4703.65	1.83	-6893	5121	4972	4861	4712	4601	4917	4657	80	1445	500	3370	5	1	15942886	748	25.22	0.61	12	0.19	186.00	7751.00	17330	20230905	-72.94	4605	20240805	1.85	13740	-65.87	20240112	4605	1.85	20240805	16970	-72.36	20230907	4605	1.85	20240805	2.34	N	251630	500	79 억	292466	N	N	652	N	N
92	20240906	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	-120	5	-2.49	121065110	25711	38.38	4770	4820	4680	6270	3380	4825	4708.69	1.83	-6174	5121	4972	4861	4712	4601	4917	4657	80	1445	500	3370	5	1	15942886	750	25.30	0.61	12	0.16	186.00	7751.00	17330	20230905	-72.85	4605	20240805	2.17	13740	-65.76	20240112	4605	2.17	20240805	16970	-72.27	20230907	4605	2.17	20240805	2.34	N	251630	500	79 억	292466	N	N	652	N	N
93	20240906	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	-120	5	-2.49	107035810	22722	33.92	4770	4820	4680	6270	3380	4825	4710.67	1.83	-5528	5121	4972	4861	4712	4601	4917	4657	80	1445	500	3370	5	1	15942886	750	25.30	0.61	12	0.14	186.00	7751.00	17330	20230905	-72.85	4605	20240805	2.17	13740	-65.76	20240112	4605	2.17	20240805	16970	-72.27	20230907	4605	2.17	20240805	2.34	N	251630	500	79 억	292466	N	N	652	N	N
94	20240906	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	-100	5	-2.07	77803125	16487	24.61	4770	4820	4690	6270	3380	4825	4719.06	1.83	-4285	5121	4972	4861	4712	4601	4917	4657	80	1445	500	3370	5	1	15942886	753	25.40	0.61	12	0.10	186.00	7751.00	17330	20230905	-72.74	4605	20240805	2.61	13740	-65.61	20240112	4605	2.61	20240805	16970	-72.16	20230907	4605	2.61	20240805	2.34	N	251630	500	79 억	292466	N	N	652	N	N
95	20240906	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-75	5	-1.55	61718310	13068	19.51	4770	4820	4690	6270	3380	4825	4722.86	1.83	-3773	5121	4972	4861	4712	4601	4917	4657	80	1445	500	3370	5	1	15942886	757	25.54	0.61	12	0.08	186.00	7751.00	17330	20230905	-72.59	4605	20240805	3.15	13740	-65.43	20240112	4605	3.15	20240805	16970	-72.01	20230907	4605	3.15	20240805	2.34	N	251630	500	79 억	292466	N	N	652	N	N
96	20240906	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	-105	5	-2.18	48515115	10265	15.32	4770	4820	4690	6270	3380	4825	4726.27	1.83	-3606	5121	4972	4861	4712	4601	4917	4657	80	1445	500	3370	5	1	15942886	753	25.38	0.61	12	0.06	186.00	7751.00	17330	20230905	-72.76	4605	20240805	2.50	13740	-65.65	20240112	4605	2.50	20240805	16970	-72.19	20230907	4605	2.50	20240805	2.34	N	251630	500	79 억	292466	N	N	652	N	N
97	20240906	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	-5	5	-0.10	7355210	1539	2.30	4770	4820	4760	6270	3380	4825	4779.21	1.83	521	5121	4972	4861	4712	4601	4917	4657	80	1445	500	3370	5	1	15942886	768	25.91	0.62	12	0.01	186.00	7751.00	17330	20230905	-72.19	4605	20240805	4.67	13740	-64.92	20240112	4605	4.67	20240805	16970	-71.60	20230907	4605	4.67	20240805	2.34	N	251630	500	79 억	292466	N	N	652	N	N
98	20240905	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4825	-140	5	-2.82	324983040	66929	133.03	4960	5010	4750	6450	3480	4965	4855.67	2.03	-30524	5298	5131	5013	4846	4728	5072	4787	80	1485	500	3470	5	1	15942886	769	25.94	0.62	12	0.42	186.00	7751.00	17330	20230905	-72.16	4605	20240805	4.78	13740	-64.88	20240112	4605	4.78	20240805	17330	-72.16	20230905	4605	4.78	20240805	2.36	N	251630	500	79 억	323108	N	N	652	N	N
99	20240905	150909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4825	-140	5	-2.82	317014700	65277	129.74	4960	5010	4750	6450	3480	4965	4856.45	2.03	-29970	5298	5131	5013	4846	4728	5072	4787	80	1485	500	3470	5	1	15942886	769	25.94	0.62	12	0.41	186.00	7751.00	17330	20230905	-72.16	4605	20240805	4.78	13740	-64.88	20240112	4605	4.78	20240805	17330	-72.16	20230905	4605	4.78	20240805	2.36	N	251630	500	79 억	323108	N	N	27	N	N
100	20240905	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	-165	5	-3.32	307262710	63245	125.71	4960	5010	4750	6450	3480	4965	4858.29	2.03	-30285	5298	5131	5013	4846	4728	5072	4787	80	1485	500	3470	5	1	15942886	765	25.81	0.62	12	0.40	186.00	7751.00	17330	20230905	-72.30	4605	20240805	4.23	13740	-65.07	20240112	4605	4.23	20240805	17330	-72.30	20230905	4605	4.23	20240805	2.36	N	251630	500	79 억	323108	N	N	27	N	N
101	20240905	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-155	5	-3.12	297566400	61222	121.68	4960	5010	4750	6450	3480	4965	4860.45	2.03	-29235	5298	5131	5013	4846	4728	5072	4787	80	1485	500	3470	5	1	15942886	767	25.86	0.62	12	0.38	186.00	7751.00	17330	20230905	-72.24	4605	20240805	4.45	13740	-64.99	20240112	4605	4.45	20240805	17330	-72.24	20230905	4605	4.45	20240805	2.36	N	251630	500	79 억	323108	N	N	27	N	N
102	20240905	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	-175	5	-3.52	197764045	40446	80.39	4960	5010	4765	6450	3480	4965	4889.58	2.03	-14729	5298	5131	5013	4846	4728	5072	4787	80	1485	500	3470	5	1	15942886	764	25.75	0.62	12	0.25	186.00	7751.00	17330	20230905	-72.36	4605	20240805	4.02	13740	-65.14	20240112	4605	4.02	20240805	17330	-72.36	20230905	4605	4.02	20240805	2.36	N	251630	500	79 억	323108	N	N	27	N	N
103	20240905	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	-95	5	-1.91	137130495	27869	55.39	4960	5010	4835	6450	3480	4965	4920.54	2.03	-4968	5298	5131	5013	4846	4728	5072	4787	80	1485	500	3470	5	1	15942886	776	26.18	0.63	12	0.17	186.00	7751.00	17330	20230905	-71.90	4605	20240805	5.75	13740	-64.56	20240112	4605	5.75	20240805	17330	-71.90	20230905	4605	5.75	20240805	2.36	N	251630	500	79 억	323108	N	N	27	N	N
104	20240905	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-15	5	-0.30	48369750	9749	19.38	4960	5010	4905	6450	3480	4965	4961.51	2.03	5301	5298	5131	5013	4846	4728	5072	4787	80	1485	500	3470	5	1	15942886	789	26.61	0.64	12	0.06	186.00	7751.00	17330	20230905	-71.44	4605	20240805	7.49	13740	-63.97	20240112	4605	7.49	20240805	17330	-71.44	20230905	4605	7.49	20240805	2.36	N	251630	500	79 억	323108	N	N	27	N	N
105	20240905	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	-5	5	-0.10	941075	190	0.38	4960	4960	4905	6450	3480	4965	4953.03	2.03	-40	5298	5131	5013	4846	4728	5072	4787	80	1485	500	3470	5	1	15942886	791	26.67	0.64	12	0.00	186.00	7751.00	17330	20230905	-71.38	4605	20240805	7.71	13740	-63.90	20240112	4605	7.71	20240805	17330	-71.38	20230905	4605	7.71	20240805	2.36	N	251630	500	79 억	323108	N	N	27	N	N
106	20240904	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-225	5	-4.34	248470605	50082	330.64	5010	5180	4895	6740	3640	5190	4961.28	2.20	-27036	5390	5290	5240	5140	5090	5265	5115	80	1550	500	3630	5	1	15942886	792	26.69	0.64	12	0.31	186.00	7751.00	17330	20230905	-71.35	4605	20240805	7.82	13740	-63.86	20240112	4605	7.82	20240805	17330	-71.35	20230905	4605	7.82	20240805	2.35	N	251630	500	79 억	350213	N	N	27	N	N
107	20240904	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-250	5	-4.82	237530905	47875	316.07	5010	5180	4895	6740	3640	5190	4961.48	2.20	-25810	5390	5290	5240	5140	5090	5265	5115	80	1550	500	3630	5	1	15942886	788	26.56	0.64	12	0.30	186.00	7751.00	17330	20230905	-71.49	4605	20240805	7.27	13740	-64.05	20240112	4605	7.27	20240805	17330	-71.49	20230905	4605	7.27	20240805	2.35	N	251630	500	79 억	350213	N	N	246	N	N
108	20240904	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4930	-260	5	-5.01	206801925	41620	274.77	5010	5180	4895	6740	3640	5190	4968.81	2.20	-24978	5390	5290	5240	5140	5090	5265	5115	80	1550	500	3630	5	1	15942886	786	26.51	0.64	12	0.26	186.00	7751.00	17330	20230905	-71.55	4605	20240805	7.06	13740	-64.12	20240112	4605	7.06	20240805	17330	-71.55	20230905	4605	7.06	20240805	2.35	N	251630	500	79 억	350213	N	N	246	N	N
109	20240904	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	-270	5	-5.20	196489245	39525	260.94	5010	5180	4895	6740	3640	5190	4971.26	2.20	-23646	5390	5290	5240	5140	5090	5265	5115	80	1550	500	3630	5	1	15942886	784	26.45	0.63	12	0.25	186.00	7751.00	17330	20230905	-71.61	4605	20240805	6.84	13740	-64.19	20240112	4605	6.84	20240805	17330	-71.61	20230905	4605	6.84	20240805	2.35	N	251630	500	79 억	350213	N	N	246	N	N
110	20240904	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-240	5	-4.62	181191840	36419	240.44	5010	5180	4895	6740	3640	5190	4975.20	2.20	-21739	5390	5290	5240	5140	5090	5265	5115	80	1550	500	3630	5	1	15942886	789	26.61	0.64	12	0.23	186.00	7751.00	17330	20230905	-71.44	4605	20240805	7.49	13740	-63.97	20240112	4605	7.49	20240805	17330	-71.44	20230905	4605	7.49	20240805	2.35	N	251630	500	79 억	350213	N	N	246	N	N
111	20240904	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	-195	5	-3.76	113854405	22811	150.60	5010	5180	4920	6740	3640	5190	4991.21	2.20	-11193	5390	5290	5240	5140	5090	5265	5115	80	1550	500	3630	5	1	15942886	796	26.85	0.64	12	0.14	186.00	7751.00	17330	20230905	-71.18	4605	20240805	8.47	13740	-63.65	20240112	4605	8.47	20240805	17330	-71.18	20230905	4605	8.47	20240805	2.35	N	251630	500	79 억	350213	N	N	246	N	N
112	20240904	100850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	-195	5	-3.76	65241995	13100	86.49	5010	5180	4920	6740	3640	5190	4980.30	2.20	-7182	5390	5290	5240	5140	5090	5265	5115	80	1550	500	3630	5	1	15942886	796	26.85	0.64	12	0.08	186.00	7751.00	17330	20230905	-71.18	4605	20240805	8.47	13740	-63.65	20240112	4605	8.47	20240805	17330	-71.18	20230905	4605	8.47	20240805	2.35	N	251630	500	79 억	350213	N	N	246	N	N
113	20240904	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-160	5	-3.08	31450250	6303	41.61	5010	5180	4920	6740	3640	5190	4989.73	2.20	-1716	5390	5290	5240	5140	5090	5265	5115	80	1550	500	3630	10	1	15942886	802	27.04	0.65	12	0.04	186.00	7751.00	17330	20230905	-70.98	4605	20240805	9.23	13740	-63.39	20240112	4605	9.23	20240805	17330	-70.98	20230905	4605	9.23	20240805	2.35	N	251630	500	79 억	350213	N	N	246	N	N
114	20240903	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-90	5	-1.70	79267940	15141	102.92	5230	5340	5190	6860	3700	5280	5235.32	2.24	-7312	5406	5342	5276	5212	5146	5310	5180	80	1580	500	3690	10	1	15942886	827	27.90	0.67	12	0.09	186.00	7751.00	17330	20230905	-70.05	4605	20240805	12.70	13740	-62.23	20240112	4605	12.70	20240805	17330	-70.05	20230905	4605	12.70	20240805	2.35	N	251630	500	79 억	357503	N	N	246	N	N
115	20240903	150846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-10	5	-0.19	63916060	12193	82.88	5230	5340	5200	6860	3700	5280	5242.03	2.24	-5936	5406	5342	5276	5212	5146	5310	5180	80	1580	500	3690	10	1	15942886	840	28.33	0.68	12	0.08	186.00	7751.00	17330	20230905	-69.59	4605	20240805	14.44	13740	-61.64	20240112	4605	14.44	20240805	17330	-69.59	20230905	4605	14.44	20240805	2.35	N	251630	500	79 억	357503	N	N	0	N	N
116	20240903	140847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-70	5	-1.33	43733970	8322	56.57	5230	5340	5200	6860	3700	5280	5255.22	2.24	-2755	5406	5342	5276	5212	5146	5310	5180	80	1580	500	3690	10	1	15942886	831	28.01	0.67	12	0.05	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.35	N	251630	500	79 억	357503	N	N	0	N	N
117	20240903	130847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	-50	5	-0.95	42238560	8035	54.62	5230	5340	5200	6860	3700	5280	5256.82	2.24	-2489	5406	5342	5276	5212	5146	5310	5180	80	1580	500	3690	10	1	15942886	834	28.12	0.67	12	0.05	186.00	7751.00	17330	20230905	-69.82	4605	20240805	13.57	13740	-61.94	20240112	4605	13.57	20240805	17330	-69.82	20230905	4605	13.57	20240805	2.35	N	251630	500	79 억	357503	N	N	0	N	N
118	20240903	120835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	-60	5	-1.14	23937570	4544	30.89	5230	5340	5210	6860	3700	5280	5267.95	2.24	-493	5406	5342	5276	5212	5146	5310	5180	80	1580	500	3690	10	1	15942886	832	28.06	0.67	12	0.03	186.00	7751.00	17330	20230905	-69.88	4605	20240805	13.36	13740	-62.01	20240112	4605	13.36	20240805	17330	-69.88	20230905	4605	13.36	20240805	2.35	N	251630	500	79 억	357503	N	N	0	N	N
119	20240903	110835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-40	5	-0.76	19888430	3770	25.63	5230	5340	5210	6860	3700	5280	5275.45	2.24	-212	5406	5342	5276	5212	5146	5310	5180	80	1580	500	3690	10	1	15942886	835	28.17	0.68	12	0.02	186.00	7751.00	17330	20230905	-69.76	4605	20240805	13.79	13740	-61.86	20240112	4605	13.79	20240805	17330	-69.76	20230905	4605	13.79	20240805	2.35	N	251630	500	79 억	357503	N	N	0	N	N
120	20240903	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	30	2	0.57	16499030	3122	21.22	5230	5340	5230	6860	3700	5280	5284.76	2.24	-162	5406	5342	5276	5212	5146	5310	5180	80	1580	500	3690	10	1	15942886	847	28.55	0.69	12	0.02	186.00	7751.00	17330	20230905	-69.36	4605	20240805	15.31	13740	-61.35	20240112	4605	15.31	20240805	17330	-69.36	20230905	4605	15.31	20240805	2.35	N	251630	500	79 억	357503	N	N	0	N	N
121	20240903	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	40	2	0.76	320770	61	0.41	5230	5340	5230	6860	3700	5280	5258.52	2.24	8	5406	5342	5276	5212	5146	5310	5180	80	1580	500	3690	10	1	15942886	848	28.60	0.69	12	0.00	186.00	7751.00	17330	20230905	-69.30	4605	20240805	15.53	13740	-61.28	20240112	4605	15.53	20240805	17330	-69.30	20230905	4605	15.53	20240805	2.35	N	251630	500	79 억	357503	N	N	0	N	N
122	20240902	160829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	-30	5	-0.56	77296510	14712	70.63	5310	5340	5210	6900	3720	5310	5253.98	2.28	-5241	5416	5362	5266	5212	5116	5390	5240	80	1590	500	3710	10	1	15942886	842	28.39	0.68	12	0.09	186.00	7751.00	17330	20230905	-69.53	4605	20240805	14.66	13740	-61.57	20240112	4605	14.66	20240805	17330	-69.53	20230905	4605	14.66	20240805	2.34	N	251630	500	79 억	362743	N	N	5125	N	N
123	20240902	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-40	5	-0.75	66186990	12597	60.47	5310	5340	5210	6900	3720	5310	5254.19	2.28	-4644	5416	5362	5266	5212	5116	5390	5240	80	1590	500	3710	10	1	15942886	840	28.33	0.68	12	0.08	186.00	7751.00	17330	20230905	-69.59	4605	20240805	14.44	13740	-61.64	20240112	4605	14.44	20240805	17330	-69.59	20230905	4605	14.44	20240805	2.34	N	251630	500	79 억	362743	N	N	5125	N	N
124	20240902	140840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-50	5	-0.94	52293930	9951	47.77	5310	5340	5210	6900	3720	5310	5255.14	2.28	-4201	5416	5362	5266	5212	5116	5390	5240	80	1590	500	3710	10	1	15942886	839	28.28	0.68	12	0.06	186.00	7751.00	17330	20230905	-69.65	4605	20240805	14.22	13740	-61.72	20240112	4605	14.22	20240805	17330	-69.65	20230905	4605	14.22	20240805	2.34	N	251630	500	79 억	362743	N	N	5125	N	N
125	20240902	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	-90	5	-1.69	47943000	9121	43.79	5310	5340	5210	6900	3720	5310	5256.33	2.28	-3467	5416	5362	5266	5212	5116	5390	5240	80	1590	500	3710	10	1	15942886	832	28.06	0.67	12	0.06	186.00	7751.00	17330	20230905	-69.88	4605	20240805	13.36	13740	-62.01	20240112	4605	13.36	20240805	17330	-69.88	20230905	4605	13.36	20240805	2.34	N	251630	500	79 억	362743	N	N	5125	N	N
126	20240902	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-50	5	-0.94	40029230	7607	36.52	5310	5340	5210	6900	3720	5310	5262.16	2.28	-3437	5416	5362	5266	5212	5116	5390	5240	80	1590	500	3710	10	1	15942886	839	28.28	0.68	12	0.05	186.00	7751.00	17330	20230905	-69.65	4605	20240805	14.22	13740	-61.72	20240112	4605	14.22	20240805	17330	-69.65	20230905	4605	14.22	20240805	2.34	N	251630	500	79 억	362743	N	N	5125	N	N
127	20240902	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-60	5	-1.13	31959270	6070	29.14	5310	5340	5210	6900	3720	5310	5265.12	2.28	-2721	5416	5362	5266	5212	5116	5390	5240	80	1590	500	3710	10	1	15942886	837	28.23	0.68	12	0.04	186.00	7751.00	17330	20230905	-69.71	4605	20240805	14.01	13740	-61.79	20240112	4605	14.01	20240805	17330	-69.71	20230905	4605	14.01	20240805	2.34	N	251630	500	79 억	362743	N	N	5125	N	N
128	20240902	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	10	2	0.19	20988620	3985	19.13	5310	5340	5210	6900	3720	5310	5266.91	2.28	-2739	5416	5362	5266	5212	5116	5390	5240	80	1590	500	3710	10	1	15942886	848	28.60	0.69	12	0.02	186.00	7751.00	17330	20230905	-69.30	4605	20240805	15.53	13740	-61.28	20240112	4605	15.53	20240805	17330	-69.30	20230905	4605	15.53	20240805	2.34	N	251630	500	79 억	362743	N	N	5125	N	N
129	20240902	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	-20	5	-0.38	809300	153	0.73	5310	5330	5250	6900	3720	5310	5289.54	2.28	-115	5416	5362	5266	5212	5116	5390	5240	80	1590	500	3710	10	1	15942886	843	28.44	0.68	12	0.00	186.00	7751.00	17330	20230905	-69.47	4605	20240805	14.88	13740	-61.50	20240112	4605	14.88	20240805	17330	-69.47	20230905	4605	14.88	20240805	2.34	N	251630	500	79 억	362743	N	N	5125	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History