KissMeData/267320/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	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	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-35	5	-1.42	579700680	233213	185.79	2515	2550	2430	3200	1730	2465	2485.74	0.64	-19742	2538	2501	2483	2446	2428	2492	2437	44	735	100	1770	5	1	43664104	1061	12.34	1.38	12	0.53	197.00	1760.00	4105	20230921	-40.80	2040	20240805	19.12	3465	-29.87	20240402	2040	19.12	20240805	4000	-39.25	20231013	2040	19.12	20240805	0.45	N	267320	100	43 억	277410	N	N	77	N	N
3	20240930	151118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-20	5	-0.81	572788595	230374	183.53	2515	2550	2440	3200	1730	2465	2486.34	0.64	-19030	2538	2501	2483	2446	2428	2492	2437	44	735	100	1770	5	1	43664104	1068	12.41	1.39	12	0.53	197.00	1760.00	4105	20230921	-40.44	2040	20240805	19.85	3465	-29.44	20240402	2040	19.85	20240805	4000	-38.88	20231013	2040	19.85	20240805	0.45	N	267320	100	43 억	277410	N	N	0	N	N
4	20240930	141118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-5	5	-0.20	559937225	225116	179.34	2515	2550	2445	3200	1730	2465	2487.33	0.64	-17965	2538	2501	2483	2446	2428	2492	2437	44	735	100	1770	5	1	43664104	1074	12.49	1.40	12	0.52	197.00	1760.00	4105	20230921	-40.07	2040	20240805	20.59	3465	-29.00	20240402	2040	20.59	20240805	4000	-38.50	20231013	2040	20.59	20240805	0.45	N	267320	100	43 억	277410	N	N	0	N	N
5	20240930	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	20	2	0.81	509183275	204442	162.87	2515	2550	2455	3200	1730	2465	2490.60	0.64	-17292	2538	2501	2483	2446	2428	2492	2437	44	735	100	1770	5	1	43664104	1085	12.61	1.41	12	0.47	197.00	1760.00	4105	20230921	-39.46	2040	20240805	21.81	3465	-28.28	20240402	2040	21.81	20240805	4000	-37.88	20231013	2040	21.81	20240805	0.45	N	267320	100	43 억	277410	N	N	0	N	N
6	20240930	121109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	5	2	0.20	458899650	184118	146.68	2515	2550	2455	3200	1730	2465	2492.42	0.64	-11946	2538	2501	2483	2446	2428	2492	2437	44	735	100	1770	5	1	43664104	1079	12.54	1.40	12	0.42	197.00	1760.00	4105	20230921	-39.83	2040	20240805	21.08	3465	-28.72	20240402	2040	21.08	20240805	4000	-38.25	20231013	2040	21.08	20240805	0.45	N	267320	100	43 억	277410	N	N	0	N	N
7	20240930	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	20	2	0.81	416506410	166920	132.98	2515	2550	2455	3200	1730	2465	2495.25	0.64	-16028	2538	2501	2483	2446	2428	2492	2437	44	735	100	1770	5	1	43664104	1085	12.61	1.41	12	0.38	197.00	1760.00	4105	20230921	-39.46	2040	20240805	21.81	3465	-28.28	20240402	2040	21.81	20240805	4000	-37.88	20231013	2040	21.81	20240805	0.45	N	267320	100	43 억	277410	N	N	0	N	N
8	20240930	101105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	15	2	0.61	104752115	41978	33.44	2515	2520	2460	3200	1730	2465	2495.41	0.64	-8317	2538	2501	2483	2446	2428	2492	2437	44	735	100	1770	5	1	43664104	1083	12.59	1.41	12	0.10	197.00	1760.00	4105	20230921	-39.59	2040	20240805	21.57	3465	-28.43	20240402	2040	21.57	20240805	4000	-38.00	20231013	2040	21.57	20240805	0.45	N	267320	100	43 억	277410	N	N	0	N	N
9	20240930	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	30	2	1.22	59375300	23660	18.85	2515	2520	2475	3200	1730	2465	2509.53	0.64	-12233	2538	2501	2483	2446	2428	2492	2437	44	735	100	1770	5	1	43664104	1089	12.66	1.42	12	0.05	197.00	1760.00	4105	20230921	-39.22	2040	20240805	22.30	3465	-27.99	20240402	2040	22.30	20240805	4000	-37.62	20231013	2040	22.30	20240805	0.45	N	267320	100	43 억	277410	N	N	0	N	N
10	20240927	161113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-45	5	-1.79	311757250	125281	124.56	2515	2520	2465	3260	1760	2510	2488.46	0.63	10042	2560	2535	2500	2475	2440	2547	2487	44	750	100	1800	5	1	43664104	1076	12.51	1.40	12	0.29	197.00	1760.00	4105	20230921	-39.95	2040	20240805	20.83	3465	-28.86	20240402	2040	20.83	20240805	4000	-38.38	20231013	2040	20.83	20240805	0.45	N	267320	100	43 억	273649	N	N	457	N	N
11	20240927	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-25	5	-1.00	302232995	121421	120.72	2515	2520	2465	3260	1760	2510	2489.13	0.63	10761	2560	2535	2500	2475	2440	2547	2487	44	750	100	1800	5	1	43664104	1085	12.61	1.41	12	0.28	197.00	1760.00	4105	20230921	-39.46	2040	20240805	21.81	3465	-28.28	20240402	2040	21.81	20240805	4000	-37.88	20231013	2040	21.81	20240805	0.45	N	267320	100	43 억	273649	N	N	457	N	N
12	20240927	141125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-10	5	-0.40	204359220	81895	81.43	2515	2520	2465	3260	1760	2510	2495.38	0.63	-4638	2560	2535	2500	2475	2440	2547	2487	44	750	100	1800	5	1	43664104	1092	12.69	1.42	12	0.19	197.00	1760.00	4105	20230921	-39.10	2040	20240805	22.55	3465	-27.85	20240402	2040	22.55	20240805	4000	-37.50	20231013	2040	22.55	20240805	0.45	N	267320	100	43 억	273649	N	N	457	N	N
13	20240927	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	5	2	0.20	172169960	69013	68.62	2515	2520	2465	3260	1760	2510	2494.75	0.63	-2059	2560	2535	2500	2475	2440	2547	2487	44	750	100	1800	5	1	43664104	1098	12.77	1.43	12	0.16	197.00	1760.00	4105	20230921	-38.73	2040	20240805	23.28	3465	-27.42	20240402	2040	23.28	20240805	4000	-37.12	20231013	2040	23.28	20240805	0.45	N	267320	100	43 억	273649	N	N	457	N	N
14	20240927	121109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	0	3	0.00	141421690	56759	56.43	2515	2520	2465	3260	1760	2510	2491.62	0.63	-176	2560	2535	2500	2475	2440	2547	2487	44	750	100	1800	5	1	43664104	1096	12.74	1.43	12	0.13	197.00	1760.00	4105	20230921	-38.86	2040	20240805	23.04	3465	-27.56	20240402	2040	23.04	20240805	4000	-37.25	20231013	2040	23.04	20240805	0.45	N	267320	100	43 억	273649	N	N	457	N	N
15	20240927	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-5	5	-0.20	125095840	50234	49.95	2515	2520	2465	3260	1760	2510	2490.26	0.63	801	2560	2535	2500	2475	2440	2547	2487	44	750	100	1800	5	1	43664104	1094	12.72	1.42	12	0.12	197.00	1760.00	4105	20230921	-38.98	2040	20240805	22.79	3465	-27.71	20240402	2040	22.79	20240805	4000	-37.38	20231013	2040	22.79	20240805	0.45	N	267320	100	43 억	273649	N	N	457	N	N
16	20240927	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-20	5	-0.80	58890305	23583	23.45	2515	2520	2465	3260	1760	2510	2497.15	0.63	-3257	2560	2535	2500	2475	2440	2547	2487	44	750	100	1800	5	1	43664104	1087	12.64	1.41	12	0.05	197.00	1760.00	4105	20230921	-39.34	2040	20240805	22.06	3465	-28.14	20240402	2040	22.06	20240805	4000	-37.75	20231013	2040	22.06	20240805	0.45	N	267320	100	43 억	273649	N	N	457	N	N
17	20240927	091115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-20	5	-0.80	28109380	11218	11.15	2515	2520	2490	3260	1760	2510	2505.74	0.63	-3542	2560	2535	2500	2475	2440	2547	2487	44	750	100	1800	5	1	43664104	1087	12.64	1.41	12	0.03	197.00	1760.00	4105	20230921	-39.34	2040	20240805	22.06	3465	-28.14	20240402	2040	22.06	20240805	4000	-37.75	20231013	2040	22.06	20240805	0.45	N	267320	100	43 억	273649	N	N	457	N	N
18	20240926	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	35	2	1.41	245941075	98681	82.42	2470	2525	2465	3215	1735	2475	2492.24	0.62	4312	2538	2506	2478	2446	2418	2492	2432	44	740	100	1780	5	1	43664104	1096	12.74	1.43	12	0.23	197.00	1760.00	4105	20230921	-38.86	2040	20240805	23.04	3465	-27.56	20240402	2040	23.04	20240805	4000	-37.25	20231013	2040	23.04	20240805	0.44	N	267320	100	43 억	268608	N	N	457	N	N
19	20240926	151059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	30	2	1.21	234618440	94165	78.65	2470	2525	2465	3215	1735	2475	2491.57	0.62	4369	2538	2506	2478	2446	2418	2492	2432	44	740	100	1780	5	1	43664104	1094	12.72	1.42	12	0.22	197.00	1760.00	4105	20230921	-38.98	2040	20240805	22.79	3465	-27.71	20240402	2040	22.79	20240805	4000	-37.38	20231013	2040	22.79	20240805	0.44	N	267320	100	43 억	268608	N	N	6	N	N
20	20240926	141106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	25	2	1.01	207436235	83289	69.57	2470	2525	2465	3215	1735	2475	2490.56	0.62	2959	2538	2506	2478	2446	2418	2492	2432	44	740	100	1780	5	1	43664104	1092	12.69	1.42	12	0.19	197.00	1760.00	4105	20230921	-39.10	2040	20240805	22.55	3465	-27.85	20240402	2040	22.55	20240805	4000	-37.50	20231013	2040	22.55	20240805	0.44	N	267320	100	43 억	268608	N	N	6	N	N
21	20240926	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	30	2	1.21	186684470	74984	62.63	2470	2525	2465	3215	1735	2475	2489.66	0.62	2018	2538	2506	2478	2446	2418	2492	2432	44	740	100	1780	5	1	43664104	1094	12.72	1.42	12	0.17	197.00	1760.00	4105	20230921	-38.98	2040	20240805	22.79	3465	-27.71	20240402	2040	22.79	20240805	4000	-37.38	20231013	2040	22.79	20240805	0.44	N	267320	100	43 억	268608	N	N	6	N	N
22	20240926	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	10	2	0.40	117770985	47513	39.68	2470	2515	2465	3215	1735	2475	2478.71	0.62	6921	2538	2506	2478	2446	2418	2492	2432	44	740	100	1780	5	1	43664104	1085	12.61	1.41	12	0.11	197.00	1760.00	4105	20230921	-39.46	2040	20240805	21.81	3465	-28.28	20240402	2040	21.81	20240805	4000	-37.88	20231013	2040	21.81	20240805	0.44	N	267320	100	43 억	268608	N	N	6	N	N
23	20240926	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	5	2	0.20	72047610	29054	24.27	2470	2515	2465	3215	1735	2475	2479.78	0.62	-1794	2538	2506	2478	2446	2418	2492	2432	44	740	100	1780	5	1	43664104	1083	12.59	1.41	12	0.07	197.00	1760.00	4105	20230921	-39.59	2040	20240805	21.57	3465	-28.43	20240402	2040	21.57	20240805	4000	-38.00	20231013	2040	21.57	20240805	0.44	N	267320	100	43 억	268608	N	N	6	N	N
24	20240926	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	0	3	0.00	57846685	23313	19.47	2470	2515	2465	3215	1735	2475	2481.31	0.62	-2111	2538	2506	2478	2446	2418	2492	2432	44	740	100	1780	5	1	43664104	1081	12.56	1.41	12	0.05	197.00	1760.00	4105	20230921	-39.71	2040	20240805	21.32	3465	-28.57	20240402	2040	21.32	20240805	4000	-38.12	20231013	2040	21.32	20240805	0.44	N	267320	100	43 억	268608	N	N	6	N	N
25	20240926	091104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	0	3	0.00	8621515	3484	2.91	2470	2485	2465	3215	1735	2475	2474.60	0.62	187	2538	2506	2478	2446	2418	2492	2432	44	740	100	1780	5	1	43664104	1081	12.56	1.41	12	0.01	197.00	1760.00	4105	20230921	-39.71	2040	20240805	21.32	3465	-28.57	20240402	2040	21.32	20240805	4000	-38.12	20231013	2040	21.32	20240805	0.44	N	267320	100	43 억	268608	N	N	6	N	N
26	20240925	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	5	2	0.20	295568145	119349	143.32	2495	2510	2450	3210	1730	2470	2476.50	0.60	7068	2510	2490	2460	2440	2410	2500	2450	44	740	100	1770	5	1	43664104	1081	12.56	1.41	12	0.27	197.00	1760.00	4105	20230921	-39.71	2040	20240805	21.32	3465	-28.57	20240402	2040	21.32	20240805	4000	-38.12	20231013	2040	21.32	20240805	0.44	N	267320	100	43 억	261825	N	N	6	N	N
27	20240925	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	15	2	0.61	282969445	114245	137.19	2495	2510	2450	3210	1730	2470	2476.87	0.60	7190	2510	2490	2460	2440	2410	2500	2450	44	740	100	1770	5	1	43664104	1085	12.61	1.41	12	0.26	197.00	1760.00	4105	20230921	-39.46	2040	20240805	21.81	3465	-28.28	20240402	2040	21.81	20240805	4000	-37.88	20231013	2040	21.81	20240805	0.44	N	267320	100	43 억	261825	N	N	886	N	N
28	20240925	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	20	2	0.81	209797085	84762	101.79	2495	2510	2450	3210	1730	2470	2475.13	0.60	20284	2510	2490	2460	2440	2410	2500	2450	44	740	100	1770	5	1	43664104	1087	12.64	1.41	12	0.19	197.00	1760.00	4105	20230921	-39.34	2040	20240805	22.06	3465	-28.14	20240402	2040	22.06	20240805	4000	-37.75	20231013	2040	22.06	20240805	0.44	N	267320	100	43 억	261825	N	N	886	N	N
29	20240925	131054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	0	3	0.00	149861080	60673	72.86	2495	2495	2450	3210	1730	2470	2469.98	0.60	15108	2510	2490	2460	2440	2410	2500	2450	44	740	100	1770	5	1	43664104	1079	12.54	1.40	12	0.14	197.00	1760.00	4105	20230921	-39.83	2040	20240805	21.08	3465	-28.72	20240402	2040	21.08	20240805	4000	-38.25	20231013	2040	21.08	20240805	0.44	N	267320	100	43 억	261825	N	N	886	N	N
30	20240925	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	5	2	0.20	116572825	47186	56.66	2495	2495	2450	3210	1730	2470	2470.50	0.60	13306	2510	2490	2460	2440	2410	2500	2450	44	740	100	1770	5	1	43664104	1081	12.56	1.41	12	0.11	197.00	1760.00	4105	20230921	-39.71	2040	20240805	21.32	3465	-28.57	20240402	2040	21.32	20240805	4000	-38.12	20231013	2040	21.32	20240805	0.44	N	267320	100	43 억	261825	N	N	886	N	N
31	20240925	111058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	0	3	0.00	103437755	41875	50.29	2495	2495	2450	3210	1730	2470	2470.16	0.60	13466	2510	2490	2460	2440	2410	2500	2450	44	740	100	1770	5	1	43664104	1079	12.54	1.40	12	0.10	197.00	1760.00	4105	20230921	-39.83	2040	20240805	21.08	3465	-28.72	20240402	2040	21.08	20240805	4000	-38.25	20231013	2040	21.08	20240805	0.44	N	267320	100	43 억	261825	N	N	886	N	N
32	20240925	101055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-10	5	-0.40	85289920	34537	41.47	2495	2495	2450	3210	1730	2470	2469.52	0.60	13601	2510	2490	2460	2440	2410	2500	2450	44	740	100	1770	5	1	43664104	1074	12.49	1.40	12	0.08	197.00	1760.00	4105	20230921	-40.07	2040	20240805	20.59	3465	-29.00	20240402	2040	20.59	20240805	4000	-38.50	20231013	2040	20.59	20240805	0.44	N	267320	100	43 억	261825	N	N	886	N	N
33	20240925	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-5	5	-0.20	24600520	9926	11.92	2495	2495	2450	3210	1730	2470	2478.39	0.60	-1576	2510	2490	2460	2440	2410	2500	2450	44	740	100	1770	5	1	43664104	1076	12.51	1.40	12	0.02	197.00	1760.00	4105	20230921	-39.95	2040	20240805	20.83	3465	-28.86	20240402	2040	20.83	20240805	4000	-38.38	20231013	2040	20.83	20240805	0.44	N	267320	100	43 억	261825	N	N	886	N	N
34	20240924	161051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	20	2	0.82	202523660	82363	48.42	2460	2480	2430	3185	1715	2450	2458.91	0.60	582	2526	2487	2431	2392	2336	2507	2412	44	735	100	1760	5	1	43664104	1079	12.54	1.40	12	0.19	197.00	1760.00	4105	20230921	-39.83	2040	20240805	21.08	3465	-28.72	20240402	2040	21.08	20240805	4000	-38.25	20231013	2040	21.08	20240805	0.48	N	267320	100	43 억	261272	N	N	886	N	N
35	20240924	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	15	2	0.61	189066030	76913	45.22	2460	2480	2430	3185	1715	2450	2458.18	0.60	-1001	2526	2487	2431	2392	2336	2507	2412	44	735	100	1760	5	1	43664104	1076	12.51	1.40	12	0.18	197.00	1760.00	4105	20230921	-39.95	2040	20240805	20.83	3465	-28.86	20240402	2040	20.83	20240805	4000	-38.38	20231013	2040	20.83	20240805	0.48	N	267320	100	43 억	261272	N	N	84	N	N
36	20240924	141043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	25	2	1.02	164363745	66890	39.32	2460	2480	2430	3185	1715	2450	2457.22	0.60	1773	2526	2487	2431	2392	2336	2507	2412	44	735	100	1760	5	1	43664104	1081	12.56	1.41	12	0.15	197.00	1760.00	4105	20230921	-39.71	2040	20240805	21.32	3465	-28.57	20240402	2040	21.32	20240805	4000	-38.12	20231013	2040	21.32	20240805	0.48	N	267320	100	43 억	261272	N	N	84	N	N
37	20240924	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	0	3	0.00	116808160	47585	27.98	2460	2480	2430	3185	1715	2450	2454.73	0.60	1781	2526	2487	2431	2392	2336	2507	2412	44	735	100	1760	5	1	43664104	1070	12.44	1.39	12	0.11	197.00	1760.00	4105	20230921	-40.32	2040	20240805	20.10	3465	-29.29	20240402	2040	20.10	20240805	4000	-38.75	20231013	2040	20.10	20240805	0.48	N	267320	100	43 억	261272	N	N	84	N	N
38	20240924	121046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	5	2	0.20	105446820	42934	25.24	2460	2480	2430	3185	1715	2450	2456.02	0.60	1182	2526	2487	2431	2392	2336	2507	2412	44	735	100	1760	5	1	43664104	1072	12.46	1.39	12	0.10	197.00	1760.00	4105	20230921	-40.19	2040	20240805	20.34	3465	-29.15	20240402	2040	20.34	20240805	4000	-38.62	20231013	2040	20.34	20240805	0.48	N	267320	100	43 억	261272	N	N	84	N	N
39	20240924	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	5	2	0.20	91001280	37019	21.76	2460	2480	2430	3185	1715	2450	2458.23	0.60	355	2526	2487	2431	2392	2336	2507	2412	44	735	100	1760	5	1	43664104	1072	12.46	1.39	12	0.08	197.00	1760.00	4105	20230921	-40.19	2040	20240805	20.34	3465	-29.15	20240402	2040	20.34	20240805	4000	-38.62	20231013	2040	20.34	20240805	0.48	N	267320	100	43 억	261272	N	N	84	N	N
40	20240924	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	15	2	0.61	58475250	23745	13.96	2460	2480	2430	3185	1715	2450	2462.63	0.60	1158	2526	2487	2431	2392	2336	2507	2412	44	735	100	1760	5	1	43664104	1076	12.51	1.40	12	0.05	197.00	1760.00	4105	20230921	-39.95	2040	20240805	20.83	3465	-28.86	20240402	2040	20.83	20240805	4000	-38.38	20231013	2040	20.83	20240805	0.48	N	267320	100	43 억	261272	N	N	84	N	N
41	20240924	091056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	10	2	0.41	21525870	8724	5.13	2460	2480	2430	3185	1715	2450	2467.43	0.60	-1205	2526	2487	2431	2392	2336	2507	2412	44	735	100	1760	5	1	43664104	1074	12.49	1.40	12	0.02	197.00	1760.00	4105	20230921	-40.07	2040	20240805	20.59	3465	-29.00	20240402	2040	20.59	20240805	4000	-38.50	20231013	2040	20.59	20240805	0.48	N	267320	100	43 억	261272	N	N	84	N	N
42	20240923	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	75	2	3.16	406431205	166424	108.31	2375	2470	2375	3085	1665	2375	2442.10	0.58	6406	2485	2430	2395	2340	2305	2457	2367	44	710	100	1710	5	1	43664104	1070	12.44	1.39	12	0.38	197.00	1760.00	4105	20230921	-40.32	2040	20240805	20.10	3465	-29.29	20240402	2040	20.10	20240805	4000	-38.75	20231013	2040	20.10	20240805	0.54	N	267320	100	43 억	254537	N	N	84	N	N
43	20240923	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	95	2	4.00	365231775	149639	97.38	2375	2470	2375	3085	1665	2375	2440.75	0.58	4082	2485	2430	2395	2340	2305	2457	2367	44	710	100	1710	5	1	43664104	1079	12.54	1.40	12	0.34	197.00	1760.00	4105	20230921	-39.83	2040	20240805	21.08	3465	-28.72	20240402	2040	21.08	20240805	4000	-38.25	20231013	2040	21.08	20240805	0.54	N	267320	100	43 억	254537	N	N	1719	N	N
44	20240923	141057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	90	2	3.79	318923085	130797	85.12	2375	2470	2375	3085	1665	2375	2438.31	0.58	6831	2485	2430	2395	2340	2305	2457	2367	44	710	100	1710	5	1	43664104	1076	12.51	1.40	12	0.30	197.00	1760.00	4105	20230921	-39.95	2040	20240805	20.83	3465	-28.86	20240402	2040	20.83	20240805	4000	-38.38	20231013	2040	20.83	20240805	0.54	N	267320	100	43 억	254537	N	N	1719	N	N
45	20240923	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	80	2	3.37	285157850	117061	76.18	2375	2470	2375	3085	1665	2375	2435.98	0.58	6326	2485	2430	2395	2340	2305	2457	2367	44	710	100	1710	5	1	43664104	1072	12.46	1.39	12	0.27	197.00	1760.00	4105	20230921	-40.19	2040	20240805	20.34	3465	-29.15	20240402	2040	20.34	20240805	4000	-38.62	20231013	2040	20.34	20240805	0.54	N	267320	100	43 억	254537	N	N	1719	N	N
46	20240923	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	75	2	3.16	266825135	109591	71.32	2375	2470	2375	3085	1665	2375	2434.74	0.58	6582	2485	2430	2395	2340	2305	2457	2367	44	710	100	1710	5	1	43664104	1070	12.44	1.39	12	0.25	197.00	1760.00	4105	20230921	-40.32	2040	20240805	20.10	3465	-29.29	20240402	2040	20.10	20240805	4000	-38.75	20231013	2040	20.10	20240805	0.54	N	267320	100	43 억	254537	N	N	1719	N	N
47	20240923	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	90	2	3.79	217410135	89431	58.20	2375	2465	2375	3085	1665	2375	2431.04	0.58	13605	2485	2430	2395	2340	2305	2457	2367	44	710	100	1710	5	1	43664104	1076	12.51	1.40	12	0.20	197.00	1760.00	4105	20230921	-39.95	2040	20240805	20.83	3465	-28.86	20240402	2040	20.83	20240805	4000	-38.38	20231013	2040	20.83	20240805	0.54	N	267320	100	43 억	254537	N	N	1719	N	N
48	20240923	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	70	2	2.95	131411485	54337	35.36	2375	2465	2375	3085	1665	2375	2418.45	0.58	12573	2485	2430	2395	2340	2305	2457	2367	44	710	100	1710	5	1	43664104	1068	12.41	1.39	12	0.12	197.00	1760.00	4105	20230921	-40.44	2040	20240805	19.85	3465	-29.44	20240402	2040	19.85	20240805	4000	-38.88	20231013	2040	19.85	20240805	0.54	N	267320	100	43 억	254537	N	N	1719	N	N
49	20240923	091052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	0	3	0.00	13810835	5807	3.78	2375	2390	2375	3085	1665	2375	2378.31	0.58	1695	2485	2430	2395	2340	2305	2457	2367	44	710	100	1710	5	1	43664104	1037	12.06	1.35	12	0.01	197.00	1760.00	4105	20230921	-42.14	2040	20240805	16.42	3465	-31.46	20240402	2040	16.42	20240805	4000	-40.62	20231013	2040	16.42	20240805	0.54	N	267320	100	43 억	254537	N	N	1719	N	N
50	20240913	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-25	5	-1.02	249959460	102975	76.59	2450	2470	2370	3185	1715	2450	2427.38	0.63	-29074	2520	2485	2425	2390	2330	2502	2407	44	735	100	1760	5	1	43664104	1059	12.31	1.38	12	0.24	197.00	1760.00	4185	20230907	-42.05	2040	20240805	18.87	3465	-30.01	20240402	2040	18.87	20240805	4105	-40.93	20230921	2040	18.87	20240805	0.54	N	267320	100	43 억	273445	N	N	1439	N	N
51	20240913	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-5	5	-0.20	237496150	97852	72.78	2450	2470	2370	3185	1715	2450	2427.10	0.63	-28751	2520	2485	2425	2390	2330	2502	2407	44	735	100	1760	5	1	43664104	1068	12.41	1.39	12	0.22	197.00	1760.00	4185	20230907	-41.58	2040	20240805	19.85	3465	-29.44	20240402	2040	19.85	20240805	4105	-40.44	20230921	2040	19.85	20240805	0.54	N	267320	100	43 억	273445	N	N	415	N	N
52	20240913	141009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-25	5	-1.02	170686995	70431	52.39	2450	2470	2370	3185	1715	2450	2423.46	0.63	-13490	2520	2485	2425	2390	2330	2502	2407	44	735	100	1760	5	1	43664104	1059	12.31	1.38	12	0.16	197.00	1760.00	4185	20230907	-42.05	2040	20240805	18.87	3465	-30.01	20240402	2040	18.87	20240805	4105	-40.93	20230921	2040	18.87	20240805	0.54	N	267320	100	43 억	273445	N	N	415	N	N
53	20240913	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-20	5	-0.82	122858890	50469	37.54	2450	2470	2410	3185	1715	2450	2434.34	0.63	-12740	2520	2485	2425	2390	2330	2502	2407	44	735	100	1760	5	1	43664104	1061	12.34	1.38	12	0.12	197.00	1760.00	4185	20230907	-41.94	2040	20240805	19.12	3465	-29.87	20240402	2040	19.12	20240805	4105	-40.80	20230921	2040	19.12	20240805	0.54	N	267320	100	43 억	273445	N	N	415	N	N
54	20240913	121005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-15	5	-0.61	102438820	42039	31.27	2450	2470	2420	3185	1715	2450	2436.76	0.63	-10229	2520	2485	2425	2390	2330	2502	2407	44	735	100	1760	5	1	43664104	1063	12.36	1.38	12	0.10	197.00	1760.00	4185	20230907	-41.82	2040	20240805	19.36	3465	-29.73	20240402	2040	19.36	20240805	4105	-40.68	20230921	2040	19.36	20240805	0.54	N	267320	100	43 억	273445	N	N	415	N	N
55	20240913	111007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-10	5	-0.41	62386955	25538	18.99	2450	2470	2425	3185	1715	2450	2442.91	0.63	-3099	2520	2485	2425	2390	2330	2502	2407	44	735	100	1760	5	1	43664104	1065	12.39	1.39	12	0.06	197.00	1760.00	4185	20230907	-41.70	2040	20240805	19.61	3465	-29.58	20240402	2040	19.61	20240805	4105	-40.56	20230921	2040	19.61	20240805	0.54	N	267320	100	43 억	273445	N	N	415	N	N
56	20240913	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-10	5	-0.41	52589665	21512	16.00	2450	2470	2425	3185	1715	2450	2444.67	0.63	-2243	2520	2485	2425	2390	2330	2502	2407	44	735	100	1760	5	1	43664104	1065	12.39	1.39	12	0.05	197.00	1760.00	4185	20230907	-41.70	2040	20240805	19.61	3465	-29.58	20240402	2040	19.61	20240805	4105	-40.56	20230921	2040	19.61	20240805	0.54	N	267320	100	43 억	273445	N	N	415	N	N
57	20240913	091011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	20	2	0.82	10747950	4366	3.25	2450	2470	2450	3185	1715	2450	2461.74	0.63	254	2520	2485	2425	2390	2330	2502	2407	44	735	100	1760	5	1	43664104	1079	12.54	1.40	12	0.01	197.00	1760.00	4185	20230907	-40.98	2040	20240805	21.08	3465	-28.72	20240402	2040	21.08	20240805	4105	-39.83	20230921	2040	21.08	20240805	0.54	N	267320	100	43 억	273445	N	N	415	N	N
58	20240912	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	95	2	4.03	325557925	133834	115.88	2365	2460	2365	3060	1650	2355	2432.47	0.49	58487	2458	2406	2368	2316	2278	2387	2297	44	705	100	1690	5	1	43664104	1070	12.44	1.39	12	0.31	197.00	1760.00	4185	20230907	-41.46	2040	20240805	20.10	3465	-29.29	20240402	2040	20.10	20240805	4105	-40.32	20230921	2040	20.10	20240805	0.54	N	267320	100	43 억	215729	N	N	415	N	N
59	20240912	151003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	105	2	4.46	289817325	119253	103.25	2365	2460	2365	3060	1650	2355	2430.27	0.49	56033	2458	2406	2368	2316	2278	2387	2297	44	705	100	1690	5	1	43664104	1074	12.49	1.40	12	0.27	197.00	1760.00	4185	20230907	-41.22	2040	20240805	20.59	3465	-29.00	20240402	2040	20.59	20240805	4105	-40.07	20230921	2040	20.59	20240805	0.54	N	267320	100	43 억	215729	N	N	105	N	N
60	20240912	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	80	2	3.40	215795595	88983	77.04	2365	2460	2365	3060	1650	2355	2425.13	0.49	32307	2458	2406	2368	2316	2278	2387	2297	44	705	100	1690	5	1	43664104	1063	12.36	1.38	12	0.20	197.00	1760.00	4185	20230907	-41.82	2040	20240805	19.36	3465	-29.73	20240402	2040	19.36	20240805	4105	-40.68	20230921	2040	19.36	20240805	0.54	N	267320	100	43 억	215729	N	N	105	N	N
61	20240912	130959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	90	2	3.82	188761640	77848	67.40	2365	2460	2365	3060	1650	2355	2424.75	0.49	26946	2458	2406	2368	2316	2278	2387	2297	44	705	100	1690	5	1	43664104	1068	12.41	1.39	12	0.18	197.00	1760.00	4185	20230907	-41.58	2040	20240805	19.85	3465	-29.44	20240402	2040	19.85	20240805	4105	-40.44	20230921	2040	19.85	20240805	0.54	N	267320	100	43 억	215729	N	N	105	N	N
62	20240912	120957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	75	2	3.18	150226865	62068	53.74	2365	2450	2365	3060	1650	2355	2420.36	0.49	18727	2458	2406	2368	2316	2278	2387	2297	44	705	100	1690	5	1	43664104	1061	12.34	1.38	12	0.14	197.00	1760.00	4185	20230907	-41.94	2040	20240805	19.12	3465	-29.87	20240402	2040	19.12	20240805	4105	-40.80	20230921	2040	19.12	20240805	0.54	N	267320	100	43 억	215729	N	N	105	N	N
63	20240912	110957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	65	2	2.76	109196320	45144	39.09	2365	2450	2365	3060	1650	2355	2418.84	0.49	8154	2458	2406	2368	2316	2278	2387	2297	44	705	100	1690	5	1	43664104	1057	12.28	1.38	12	0.10	197.00	1760.00	4185	20230907	-42.17	2040	20240805	18.63	3465	-30.16	20240402	2040	18.63	20240805	4105	-41.05	20230921	2040	18.63	20240805	0.54	N	267320	100	43 억	215729	N	N	105	N	N
64	20240912	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	65	2	2.76	82539095	34059	29.49	2365	2450	2365	3060	1650	2355	2423.42	0.49	7231	2458	2406	2368	2316	2278	2387	2297	44	705	100	1690	5	1	43664104	1057	12.28	1.38	12	0.08	197.00	1760.00	4185	20230907	-42.17	2040	20240805	18.63	3465	-30.16	20240402	2040	18.63	20240805	4105	-41.05	20230921	2040	18.63	20240805	0.54	N	267320	100	43 억	215729	N	N	105	N	N
65	20240912	090958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	75	2	3.18	24697480	10212	8.84	2365	2440	2365	3060	1650	2355	2418.48	0.49	573	2458	2406	2368	2316	2278	2387	2297	44	705	100	1690	5	1	43664104	1061	12.34	1.38	12	0.02	197.00	1760.00	4185	20230907	-41.94	2040	20240805	19.12	3465	-29.87	20240402	2040	19.12	20240805	4105	-40.80	20230921	2040	19.12	20240805	0.54	N	267320	100	43 억	215729	N	N	105	N	N
66	20240911	160938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	5	2	0.21	269179150	113490	93.54	2365	2420	2330	3055	1645	2350	2371.85	0.43	29362	2480	2415	2380	2315	2280	2397	2297	44	705	100	1690	5	1	43664104	1028	11.95	1.34	12	0.26	197.00	1760.00	4240	20230905	-44.46	2040	20240805	15.44	3465	-32.03	20240402	2040	15.44	20240805	4105	-42.63	20230921	2040	15.44	20240805	0.55	N	267320	100	43 억	186570	N	N	105	N	N
67	20240911	150943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	20	2	0.85	259182925	109260	90.05	2365	2420	2330	3055	1645	2350	2372.17	0.43	28004	2480	2415	2380	2315	2280	2397	2297	44	705	100	1690	5	1	43664104	1035	12.03	1.35	12	0.25	197.00	1760.00	4240	20230905	-44.10	2040	20240805	16.18	3465	-31.60	20240402	2040	16.18	20240805	4105	-42.27	20230921	2040	16.18	20240805	0.55	N	267320	100	43 억	186570	N	N	339	N	N
68	20240911	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	15	2	0.64	224978850	94735	78.08	2365	2420	2330	3055	1645	2350	2374.82	0.43	22794	2480	2415	2380	2315	2280	2397	2297	44	705	100	1690	5	1	43664104	1033	12.01	1.34	12	0.22	197.00	1760.00	4240	20230905	-44.22	2040	20240805	15.93	3465	-31.75	20240402	2040	15.93	20240805	4105	-42.39	20230921	2040	15.93	20240805	0.55	N	267320	100	43 억	186570	N	N	339	N	N
69	20240911	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	30	2	1.28	157862525	66210	54.57	2365	2420	2350	3055	1645	2350	2384.27	0.43	11810	2480	2415	2380	2315	2280	2397	2297	44	705	100	1690	5	1	43664104	1039	12.08	1.35	12	0.15	197.00	1760.00	4240	20230905	-43.87	2040	20240805	16.67	3465	-31.31	20240402	2040	16.67	20240805	4105	-42.02	20230921	2040	16.67	20240805	0.55	N	267320	100	43 억	186570	N	N	339	N	N
70	20240911	120946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	50	2	2.13	98326325	41071	33.85	2365	2420	2360	3055	1645	2350	2394.06	0.43	13199	2480	2415	2380	2315	2280	2397	2297	44	705	100	1690	5	1	43664104	1048	12.18	1.36	12	0.09	197.00	1760.00	4240	20230905	-43.40	2040	20240805	17.65	3465	-30.74	20240402	2040	17.65	20240805	4105	-41.53	20230921	2040	17.65	20240805	0.55	N	267320	100	43 억	186570	N	N	339	N	N
71	20240911	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	35	2	1.49	79145565	33060	27.25	2365	2420	2360	3055	1645	2350	2394.00	0.43	10597	2480	2415	2380	2315	2280	2397	2297	44	705	100	1690	5	1	43664104	1041	12.11	1.36	12	0.08	197.00	1760.00	4240	20230905	-43.75	2040	20240805	16.91	3465	-31.17	20240402	2040	16.91	20240805	4105	-41.90	20230921	2040	16.91	20240805	0.55	N	267320	100	43 억	186570	N	N	339	N	N
72	20240911	100933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	55	2	2.34	53744985	22419	18.48	2365	2420	2360	3055	1645	2350	2397.30	0.43	14235	2480	2415	2380	2315	2280	2397	2297	44	705	100	1690	5	1	43664104	1050	12.21	1.37	12	0.05	197.00	1760.00	4240	20230905	-43.28	2040	20240805	17.89	3465	-30.59	20240402	2040	17.89	20240805	4105	-41.41	20230921	2040	17.89	20240805	0.55	N	267320	100	43 억	186570	N	N	339	N	N
73	20240911	090949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	35	2	1.49	8498700	3542	2.92	2365	2420	2360	3055	1645	2350	2399.41	0.43	-814	2480	2415	2380	2315	2280	2397	2297	44	705	100	1690	5	1	43664104	1041	12.11	1.36	12	0.01	197.00	1760.00	4240	20230905	-43.75	2040	20240805	16.91	3465	-31.17	20240402	2040	16.91	20240805	4105	-41.90	20230921	2040	16.91	20240805	0.55	N	267320	100	43 억	186570	N	N	339	N	N
74	20240910	160937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-75	5	-3.09	287946735	120704	133.43	2445	2445	2345	3150	1700	2425	2385.58	0.49	-29439	2488	2456	2403	2371	2318	2472	2387	44	725	100	1740	5	1	43664104	1026	11.93	1.34	12	0.28	197.00	1760.00	4550	20230904	-48.35	2040	20240805	15.20	3465	-32.18	20240402	2040	15.20	20240805	4105	-42.75	20230921	2040	15.20	20240805	0.55	N	267320	100	43 억	216092	N	N	339	N	N
75	20240910	150947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-65	5	-2.68	266159550	111442	123.19	2445	2445	2345	3150	1700	2425	2388.32	0.49	-27572	2488	2456	2403	2371	2318	2472	2387	44	725	100	1740	5	1	43664104	1030	11.98	1.34	12	0.26	197.00	1760.00	4550	20230904	-48.13	2040	20240805	15.69	3465	-31.89	20240402	2040	15.69	20240805	4105	-42.51	20230921	2040	15.69	20240805	0.55	N	267320	100	43 억	216092	N	N	58	N	N
76	20240910	140938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-55	5	-2.27	239779070	100278	110.85	2445	2445	2345	3150	1700	2425	2391.14	0.49	-26664	2488	2456	2403	2371	2318	2472	2387	44	725	100	1740	5	1	43664104	1035	12.03	1.35	12	0.23	197.00	1760.00	4550	20230904	-47.91	2040	20240805	16.18	3465	-31.60	20240402	2040	16.18	20240805	4105	-42.27	20230921	2040	16.18	20240805	0.55	N	267320	100	43 억	216092	N	N	58	N	N
77	20240910	130939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-35	5	-1.44	164765840	68503	75.73	2445	2445	2375	3150	1700	2425	2405.24	0.49	-21524	2488	2456	2403	2371	2318	2472	2387	44	725	100	1740	5	1	43664104	1044	12.13	1.36	12	0.16	197.00	1760.00	4550	20230904	-47.47	2040	20240805	17.16	3465	-31.02	20240402	2040	17.16	20240805	4105	-41.78	20230921	2040	17.16	20240805	0.55	N	267320	100	43 억	216092	N	N	58	N	N
78	20240910	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-35	5	-1.44	145584235	60443	66.82	2445	2445	2375	3150	1700	2425	2408.62	0.49	-20265	2488	2456	2403	2371	2318	2472	2387	44	725	100	1740	5	1	43664104	1044	12.13	1.36	12	0.14	197.00	1760.00	4550	20230904	-47.47	2040	20240805	17.16	3465	-31.02	20240402	2040	17.16	20240805	4105	-41.78	20230921	2040	17.16	20240805	0.55	N	267320	100	43 억	216092	N	N	58	N	N
79	20240910	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-25	5	-1.03	108566915	44959	49.70	2445	2445	2400	3150	1700	2425	2414.80	0.49	-14271	2488	2456	2403	2371	2318	2472	2387	44	725	100	1740	5	1	43664104	1048	12.18	1.36	12	0.10	197.00	1760.00	4550	20230904	-47.25	2040	20240805	17.65	3465	-30.74	20240402	2040	17.65	20240805	4105	-41.53	20230921	2040	17.65	20240805	0.55	N	267320	100	43 억	216092	N	N	58	N	N
80	20240910	100941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-10	5	-0.41	87029005	36007	39.80	2445	2445	2400	3150	1700	2425	2417.00	0.49	-12070	2488	2456	2403	2371	2318	2472	2387	44	725	100	1740	5	1	43664104	1054	12.26	1.37	12	0.08	197.00	1760.00	4550	20230904	-46.92	2040	20240805	18.38	3465	-30.30	20240402	2040	18.38	20240805	4105	-41.17	20230921	2040	18.38	20240805	0.55	N	267320	100	43 억	216092	N	N	58	N	N
81	20240910	090938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-20	5	-0.82	43712940	18068	19.97	2445	2445	2405	3150	1700	2425	2419.36	0.49	-3789	2488	2456	2403	2371	2318	2472	2387	44	725	100	1740	5	1	43664104	1050	12.21	1.37	12	0.04	197.00	1760.00	4550	20230904	-47.14	2040	20240805	17.89	3465	-30.59	20240402	2040	17.89	20240805	4105	-41.41	20230921	2040	17.89	20240805	0.55	N	267320	100	43 억	216092	N	N	58	N	N
82	20240909	160920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	10	2	0.41	216635095	90257	43.68	2350	2435	2350	3135	1695	2415	2400.18	0.44	25192	2551	2482	2446	2377	2341	2465	2360	44	720	100	1730	5	1	43664104	1059	12.31	1.38	12	0.21	197.00	1760.00	4760	20230901	-49.05	2040	20240805	18.87	3465	-30.01	20240402	2040	18.87	20240805	4105	-40.93	20230921	2040	18.87	20240805	0.56	N	267320	100	43 억	190881	N	N	58	N	N
83	20240909	150930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	20	2	0.83	200514100	83614	40.47	2350	2435	2350	3135	1695	2415	2398.09	0.44	24518	2551	2482	2446	2377	2341	2465	2360	44	720	100	1730	5	1	43664104	1063	12.36	1.38	12	0.19	197.00	1760.00	4760	20230901	-48.84	2040	20240805	19.36	3465	-29.73	20240402	2040	19.36	20240805	4105	-40.68	20230921	2040	19.36	20240805	0.56	N	267320	100	43 억	190881	N	N	74	N	N
84	20240909	140932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	5	2	0.21	183795495	76726	37.14	2350	2435	2350	3135	1695	2415	2395.48	0.44	23606	2551	2482	2446	2377	2341	2465	2360	44	720	100	1730	5	1	43664104	1057	12.28	1.38	12	0.18	197.00	1760.00	4760	20230901	-49.16	2040	20240805	18.63	3465	-30.16	20240402	2040	18.63	20240805	4105	-41.05	20230921	2040	18.63	20240805	0.56	N	267320	100	43 억	190881	N	N	74	N	N
85	20240909	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	5	2	0.21	157310360	65776	31.84	2350	2425	2350	3135	1695	2415	2391.61	0.44	17306	2551	2482	2446	2377	2341	2465	2360	44	720	100	1730	5	1	43664104	1057	12.28	1.38	12	0.15	197.00	1760.00	4760	20230901	-49.16	2040	20240805	18.63	3465	-30.16	20240402	2040	18.63	20240805	4105	-41.05	20230921	2040	18.63	20240805	0.56	N	267320	100	43 억	190881	N	N	74	N	N
86	20240909	120924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	0	3	0.00	145442100	60860	29.46	2350	2425	2350	3135	1695	2415	2389.78	0.44	17207	2551	2482	2446	2377	2341	2465	2360	44	720	100	1730	5	1	43664104	1054	12.26	1.37	12	0.14	197.00	1760.00	4760	20230901	-49.26	2040	20240805	18.38	3465	-30.30	20240402	2040	18.38	20240805	4105	-41.17	20230921	2040	18.38	20240805	0.56	N	267320	100	43 억	190881	N	N	74	N	N
87	20240909	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-10	5	-0.41	135786395	56868	27.52	2350	2425	2350	3135	1695	2415	2387.75	0.44	18913	2551	2482	2446	2377	2341	2465	2360	44	720	100	1730	5	1	43664104	1050	12.21	1.37	12	0.13	197.00	1760.00	4760	20230901	-49.47	2040	20240805	17.89	3465	-30.59	20240402	2040	17.89	20240805	4105	-41.41	20230921	2040	17.89	20240805	0.56	N	267320	100	43 억	190881	N	N	74	N	N
88	20240909	100927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-35	5	-1.45	103857715	43576	21.09	2350	2425	2350	3135	1695	2415	2383.37	0.44	10279	2551	2482	2446	2377	2341	2465	2360	44	720	100	1730	5	1	43664104	1039	12.08	1.35	12	0.10	197.00	1760.00	4760	20230901	-50.00	2040	20240805	16.67	3465	-31.31	20240402	2040	16.67	20240805	4105	-42.02	20230921	2040	16.67	20240805	0.56	N	267320	100	43 억	190881	N	N	74	N	N
89	20240909	090922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-45	5	-1.86	26645945	11282	5.46	2350	2390	2350	3135	1695	2415	2361.81	0.44	3496	2551	2482	2446	2377	2341	2465	2360	44	720	100	1730	5	1	43664104	1035	12.03	1.35	12	0.03	197.00	1760.00	4760	20230901	-50.21	2040	20240805	16.18	3465	-31.60	20240402	2040	16.18	20240805	4105	-42.27	20230921	2040	16.18	20240805	0.56	N	267320	100	43 억	190881	N	N	74	N	N
90	20240906	160909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-120	5	-4.73	494697830	201975	90.92	2495	2515	2410	3295	1775	2535	2449.48	0.39	20229	2665	2600	2540	2475	2415	2570	2445	44	760	100	1820	5	1	43664104	1054	12.26	1.37	12	0.46	197.00	1760.00	5030	20230831	-51.99	2040	20240805	18.38	3465	-30.30	20240402	2040	18.38	20240805	4185	-42.29	20230907	2040	18.38	20240805	0.59	N	267320	100	43 억	170493	N	N	74	N	N
91	20240906	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-100	5	-3.94	430146615	175263	78.90	2495	2515	2410	3295	1775	2535	2454.29	0.39	21280	2665	2600	2540	2475	2415	2570	2445	44	760	100	1820	5	1	43664104	1063	12.36	1.38	12	0.40	197.00	1760.00	5030	20230831	-51.59	2040	20240805	19.36	3465	-29.73	20240402	2040	19.36	20240805	4185	-41.82	20230907	2040	19.36	20240805	0.59	N	267320	100	43 억	170493	N	N	102	N	N
92	20240906	140933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-85	5	-3.35	352699385	143478	64.59	2495	2515	2410	3295	1775	2535	2458.21	0.39	9707	2665	2600	2540	2475	2415	2570	2445	44	760	100	1820	5	1	43664104	1070	12.44	1.39	12	0.33	197.00	1760.00	5030	20230831	-51.29	2040	20240805	20.10	3465	-29.29	20240402	2040	20.10	20240805	4185	-41.46	20230907	2040	20.10	20240805	0.59	N	267320	100	43 억	170493	N	N	102	N	N
93	20240906	130925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-85	5	-3.35	331862865	134955	60.75	2495	2515	2410	3295	1775	2535	2459.06	0.39	4879	2665	2600	2540	2475	2415	2570	2445	44	760	100	1820	5	1	43664104	1070	12.44	1.39	12	0.31	197.00	1760.00	5030	20230831	-51.29	2040	20240805	20.10	3465	-29.29	20240402	2040	20.10	20240805	4185	-41.46	20230907	2040	20.10	20240805	0.59	N	267320	100	43 억	170493	N	N	102	N	N
94	20240906	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-80	5	-3.16	305272520	124054	55.84	2495	2515	2410	3295	1775	2535	2460.80	0.39	1921	2665	2600	2540	2475	2415	2570	2445	44	760	100	1820	5	1	43664104	1072	12.46	1.39	12	0.28	197.00	1760.00	5030	20230831	-51.19	2040	20240805	20.34	3465	-29.15	20240402	2040	20.34	20240805	4185	-41.34	20230907	2040	20.34	20240805	0.59	N	267320	100	43 억	170493	N	N	102	N	N
95	20240906	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-90	5	-3.55	256263465	103922	46.78	2495	2515	2410	3295	1775	2535	2465.92	0.39	701	2665	2600	2540	2475	2415	2570	2445	44	760	100	1820	5	1	43664104	1068	12.41	1.39	12	0.24	197.00	1760.00	5030	20230831	-51.39	2040	20240805	19.85	3465	-29.44	20240402	2040	19.85	20240805	4185	-41.58	20230907	2040	19.85	20240805	0.59	N	267320	100	43 억	170493	N	N	102	N	N
96	20240906	100922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-85	5	-3.35	188415185	76215	34.31	2495	2515	2410	3295	1775	2535	2472.15	0.39	-8504	2665	2600	2540	2475	2415	2570	2445	44	760	100	1820	5	1	43664104	1070	12.44	1.39	12	0.17	197.00	1760.00	5030	20230831	-51.29	2040	20240805	20.10	3465	-29.29	20240402	2040	20.10	20240805	4185	-41.46	20230907	2040	20.10	20240805	0.59	N	267320	100	43 억	170493	N	N	102	N	N
97	20240906	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-25	5	-0.99	25286055	10097	4.55	2495	2515	2495	3295	1775	2535	2504.31	0.39	1160	2665	2600	2540	2475	2415	2570	2445	44	760	100	1820	5	1	43664104	1096	12.74	1.43	12	0.02	197.00	1760.00	5030	20230831	-50.10	2040	20240805	23.04	3465	-27.56	20240402	2040	23.04	20240805	4185	-40.02	20230907	2040	23.04	20240805	0.59	N	267320	100	43 억	170493	N	N	102	N	N
98	20240905	160908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2535	-25	5	-0.98	551789455	217970	53.06	2560	2605	2480	3325	1795	2560	2531.49	0.33	28234	2760	2660	2570	2470	2380	2710	2520	44	765	100	1840	5	1	43664104	1107	12.87	1.44	12	0.50	197.00	1760.00	5170	20230830	-50.97	2040	20240805	24.26	3465	-26.84	20240402	2040	24.26	20240805	4240	-40.21	20230905	2040	24.26	20240805	0.58	N	267320	100	43 억	142058	N	N	102	N	N
99	20240905	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-40	5	-1.56	518909105	204928	49.89	2560	2605	2480	3325	1795	2560	2532.15	0.33	23698	2760	2660	2570	2470	2380	2710	2520	44	765	100	1840	5	1	43664104	1100	12.79	1.43	12	0.47	197.00	1760.00	5170	20230830	-51.26	2040	20240805	23.53	3465	-27.27	20240402	2040	23.53	20240805	4240	-40.57	20230905	2040	23.53	20240805	0.58	N	267320	100	43 억	142058	N	N	1276	N	N
100	20240905	140919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-55	5	-2.15	462792520	182543	44.44	2560	2605	2480	3325	1795	2560	2535.25	0.33	12538	2760	2660	2570	2470	2380	2710	2520	44	765	100	1840	5	1	43664104	1094	12.72	1.42	12	0.42	197.00	1760.00	5170	20230830	-51.55	2040	20240805	22.79	3465	-27.71	20240402	2040	22.79	20240805	4240	-40.92	20230905	2040	22.79	20240805	0.58	N	267320	100	43 억	142058	N	N	1276	N	N
101	20240905	130919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-50	5	-1.95	392575355	154350	37.57	2560	2605	2490	3325	1795	2560	2543.41	0.33	5706	2760	2660	2570	2470	2380	2710	2520	44	765	100	1840	5	1	43664104	1096	12.74	1.43	12	0.35	197.00	1760.00	5170	20230830	-51.45	2040	20240805	23.04	3465	-27.56	20240402	2040	23.04	20240805	4240	-40.80	20230905	2040	23.04	20240805	0.58	N	267320	100	43 억	142058	N	N	1276	N	N
102	20240905	120920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-45	5	-1.76	302074925	118128	28.76	2560	2605	2500	3325	1795	2560	2557.18	0.33	-1115	2760	2660	2570	2470	2380	2710	2520	44	765	100	1840	5	1	43664104	1098	12.77	1.43	12	0.27	197.00	1760.00	5170	20230830	-51.35	2040	20240805	23.28	3465	-27.42	20240402	2040	23.28	20240805	4240	-40.68	20230905	2040	23.28	20240805	0.58	N	267320	100	43 억	142058	N	N	1276	N	N
103	20240905	110916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-10	5	-0.39	218456670	84983	20.69	2560	2605	2520	3325	1795	2560	2570.59	0.33	-15615	2760	2660	2570	2470	2380	2710	2520	44	765	100	1840	5	1	43664104	1113	12.94	1.45	12	0.19	197.00	1760.00	5170	20230830	-50.68	2040	20240805	25.00	3465	-26.41	20240402	2040	25.00	20240805	4240	-39.86	20230905	2040	25.00	20240805	0.58	N	267320	100	43 억	142058	N	N	1276	N	N
104	20240905	100916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	35	2	1.37	102982750	39958	9.73	2560	2605	2560	3325	1795	2560	2577.27	0.33	999	2760	2660	2570	2470	2380	2710	2520	44	765	100	1840	5	1	43664104	1133	13.17	1.47	12	0.09	197.00	1760.00	5170	20230830	-49.81	2040	20240805	27.21	3465	-25.11	20240402	2040	27.21	20240805	4240	-38.80	20230905	2040	27.21	20240805	0.58	N	267320	100	43 억	142058	N	N	1276	N	N
105	20240905	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	10	2	0.39	27464070	10706	2.61	2560	2575	2560	3325	1795	2560	2565.30	0.33	-2375	2760	2660	2570	2470	2380	2710	2520	44	765	100	1840	5	1	43664104	1122	13.05	1.46	12	0.02	197.00	1760.00	5170	20230830	-50.29	2040	20240805	25.98	3465	-25.83	20240402	2040	25.98	20240805	4240	-39.39	20230905	2040	25.98	20240805	0.58	N	267320	100	43 억	142058	N	N	1276	N	N
106	20240904	160859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-80	5	-3.03	1039441145	407702	94.58	2530	2670	2480	3430	1850	2640	2549.49	0.38	-27100	2780	2710	2655	2585	2530	2682	2557	44	790	100	1900	5	1	43664104	1118	12.99	1.45	12	0.93	197.00	1760.00	5500	20230829	-53.45	2040	20240805	25.49	3465	-26.12	20240402	2040	25.49	20240805	4550	-43.74	20230904	2040	25.49	20240805	0.56	N	267320	100	43 억	163877	N	N	1276	N	N
107	20240904	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-90	5	-3.41	1006043715	394646	91.55	2530	2670	2480	3430	1850	2640	2549.23	0.38	-24111	2780	2710	2655	2585	2530	2682	2557	44	790	100	1900	5	1	43664104	1113	12.94	1.45	12	0.90	197.00	1760.00	5500	20230829	-53.64	2040	20240805	25.00	3465	-26.41	20240402	2040	25.00	20240805	4550	-43.96	20230904	2040	25.00	20240805	0.56	N	267320	100	43 억	163877	N	N	0	N	N
108	20240904	140911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-130	5	-4.92	909589595	356245	82.64	2530	2670	2495	3430	1850	2640	2553.27	0.38	-24218	2780	2710	2655	2585	2530	2682	2557	44	790	100	1900	5	1	43664104	1096	12.74	1.43	12	0.82	197.00	1760.00	5500	20230829	-54.36	2040	20240805	23.04	3465	-27.56	20240402	2040	23.04	20240805	4550	-44.84	20230904	2040	23.04	20240805	0.56	N	267320	100	43 억	163877	N	N	0	N	N
109	20240904	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-85	5	-3.22	732292275	285752	66.29	2530	2670	2505	3430	1850	2640	2562.68	0.38	-27098	2780	2710	2655	2585	2530	2682	2557	44	790	100	1900	5	1	43664104	1116	12.97	1.45	12	0.65	197.00	1760.00	5500	20230829	-53.55	2040	20240805	25.25	3465	-26.26	20240402	2040	25.25	20240805	4550	-43.85	20230904	2040	25.25	20240805	0.56	N	267320	100	43 억	163877	N	N	0	N	N
110	20240904	120906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-80	5	-3.03	632013675	246317	57.14	2530	2670	2505	3430	1850	2640	2565.85	0.38	-20532	2780	2710	2655	2585	2530	2682	2557	44	790	100	1900	5	1	43664104	1118	12.99	1.45	12	0.56	197.00	1760.00	5500	20230829	-53.45	2040	20240805	25.49	3465	-26.12	20240402	2040	25.49	20240805	4550	-43.74	20230904	2040	25.49	20240805	0.56	N	267320	100	43 억	163877	N	N	0	N	N
111	20240904	110902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	-65	5	-2.46	570327535	222361	51.58	2530	2670	2505	3430	1850	2640	2564.87	0.38	-18699	2780	2710	2655	2585	2530	2682	2557	44	790	100	1900	5	1	43664104	1124	13.07	1.46	12	0.51	197.00	1760.00	5500	20230829	-53.18	2040	20240805	26.23	3465	-25.69	20240402	2040	26.23	20240805	4550	-43.41	20230904	2040	26.23	20240805	0.56	N	267320	100	43 억	163877	N	N	0	N	N
112	20240904	100905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	-55	5	-2.08	501983910	195673	45.39	2530	2670	2505	3430	1850	2640	2565.42	0.38	-18286	2780	2710	2655	2585	2530	2682	2557	44	790	100	1900	5	1	43664104	1129	13.12	1.47	12	0.45	197.00	1760.00	5500	20230829	-53.00	2040	20240805	26.72	3465	-25.40	20240402	2040	26.72	20240805	4550	-43.19	20230904	2040	26.72	20240805	0.56	N	267320	100	43 억	163877	N	N	0	N	N
113	20240904	090909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-90	5	-3.41	231790630	91133	21.14	2530	2615	2505	3430	1850	2640	2543.43	0.38	-19082	2780	2710	2655	2585	2530	2682	2557	44	790	100	1900	5	1	43664104	1113	12.94	1.45	12	0.21	197.00	1760.00	5500	20230829	-53.64	2040	20240805	25.00	3465	-26.41	20240402	2040	25.00	20240805	4550	-43.96	20230904	2040	25.00	20240805	0.56	N	267320	100	43 억	163877	N	N	0	N	N
114	20240903	160852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	5	2	0.19	1135971395	426175	190.63	2680	2725	2600	3425	1845	2635	2665.52	0.42	-12343	2711	2672	2626	2587	2541	2692	2607	44	790	100	1890	5	1	43664104	1153	13.40	1.50	12	0.98	197.00	1760.00	5540	20230828	-52.35	2040	20240805	29.41	3465	-23.81	20240402	2040	29.41	20240805	4550	-41.98	20230904	2040	29.41	20240805	0.58	N	267320	100	43 억	181258	N	N	2886	N	N
115	20240903	150901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	5	2	0.19	1089565140	408632	182.79	2680	2725	2600	3425	1845	2635	2666.37	0.42	-11821	2711	2672	2626	2587	2541	2692	2607	44	790	100	1890	5	1	43664104	1153	13.40	1.50	12	0.94	197.00	1760.00	5540	20230828	-52.35	2040	20240805	29.41	3465	-23.81	20240402	2040	29.41	20240805	4550	-41.98	20230904	2040	29.41	20240805	0.58	N	267320	100	43 억	181258	N	N	2886	N	N
116	20240903	140902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	5	2	0.19	1017980045	381347	170.58	2680	2725	2605	3425	1845	2635	2669.43	0.42	-8511	2711	2672	2626	2587	2541	2692	2607	44	790	100	1890	5	1	43664104	1153	13.40	1.50	12	0.87	197.00	1760.00	5540	20230828	-52.35	2040	20240805	29.41	3465	-23.81	20240402	2040	29.41	20240805	4550	-41.98	20230904	2040	29.41	20240805	0.58	N	267320	100	43 억	181258	N	N	2886	N	N
117	20240903	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-15	5	-0.57	908389925	339631	151.92	2680	2725	2610	3425	1845	2635	2674.64	0.42	-4407	2711	2672	2626	2587	2541	2692	2607	44	790	100	1890	5	1	43664104	1144	13.30	1.49	12	0.78	197.00	1760.00	5540	20230828	-52.71	2040	20240805	28.43	3465	-24.39	20240402	2040	28.43	20240805	4550	-42.42	20230904	2040	28.43	20240805	0.58	N	267320	100	43 억	181258	N	N	2886	N	N
118	20240903	120850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	10	2	0.38	790493670	294741	131.84	2680	2725	2635	3425	1845	2635	2681.99	0.42	3819	2711	2672	2626	2587	2541	2692	2607	44	790	100	1890	5	1	43664104	1155	13.43	1.50	12	0.68	197.00	1760.00	5540	20230828	-52.26	2040	20240805	29.66	3465	-23.67	20240402	2040	29.66	20240805	4550	-41.87	20230904	2040	29.66	20240805	0.58	N	267320	100	43 억	181258	N	N	2886	N	N
119	20240903	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	15	2	0.57	703071565	261704	117.06	2680	2725	2645	3425	1845	2635	2686.51	0.42	1217	2711	2672	2626	2587	2541	2692	2607	44	790	100	1890	5	1	43664104	1157	13.45	1.51	12	0.60	197.00	1760.00	5540	20230828	-52.17	2040	20240805	29.90	3465	-23.52	20240402	2040	29.90	20240805	4550	-41.76	20230904	2040	29.90	20240805	0.58	N	267320	100	43 억	181258	N	N	2886	N	N
120	20240903	100850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	55	2	2.09	520256300	193353	86.49	2680	2725	2650	3425	1845	2635	2690.71	0.42	7928	2711	2672	2626	2587	2541	2692	2607	44	790	100	1890	5	1	43664104	1175	13.65	1.53	12	0.44	197.00	1760.00	5540	20230828	-51.44	2040	20240805	31.86	3465	-22.37	20240402	2040	31.86	20240805	4550	-40.88	20230904	2040	31.86	20240805	0.58	N	267320	100	43 억	181258	N	N	2886	N	N
121	20240903	090852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	50	2	1.90	202628795	75285	33.68	2680	2720	2650	3425	1845	2635	2691.49	0.42	7160	2711	2672	2626	2587	2541	2692	2607	44	790	100	1890	5	1	43664104	1172	13.63	1.53	12	0.17	197.00	1760.00	5540	20230828	-51.53	2040	20240805	31.62	3465	-22.51	20240402	2040	31.62	20240805	4550	-40.99	20230904	2040	31.62	20240805	0.58	N	267320	100	43 억	181258	N	N	2886	N	N
122	20240902	160843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-10	5	-0.38	551138825	209974	68.92	2610	2665	2580	3435	1855	2645	2624.77	0.43	-7741	2771	2707	2646	2582	2521	2677	2552	44	790	100	1900	5	1	43664104	1151	13.38	1.50	12	0.48	197.00	1760.00	5540	20230828	-52.44	2040	20240805	29.17	3465	-23.95	20240402	2040	29.17	20240805	4550	-42.09	20230904	2040	29.17	20240805	0.56	N	267320	100	43 억	188954	N	N	2886	N	N
123	20240902	150856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-5	5	-0.19	530061955	201971	66.29	2610	2665	2580	3435	1855	2645	2624.44	0.43	-7436	2771	2707	2646	2582	2521	2677	2552	44	790	100	1900	5	1	43664104	1153	13.40	1.50	12	0.46	197.00	1760.00	5540	20230828	-52.35	2040	20240805	29.41	3465	-23.81	20240402	2040	29.41	20240805	4550	-41.98	20230904	2040	29.41	20240805	0.56	N	267320	100	43 억	188954	N	N	48	N	N
124	20240902	140854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	-20	5	-0.76	474756500	180879	59.37	2610	2665	2580	3435	1855	2645	2624.71	0.43	-12182	2771	2707	2646	2582	2521	2677	2552	44	790	100	1900	5	1	43664104	1146	13.32	1.49	12	0.41	197.00	1760.00	5540	20230828	-52.62	2040	20240805	28.68	3465	-24.24	20240402	2040	28.68	20240805	4550	-42.31	20230904	2040	28.68	20240805	0.56	N	267320	100	43 억	188954	N	N	48	N	N
125	20240902	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-10	5	-0.38	447554470	170523	55.97	2610	2665	2580	3435	1855	2645	2624.59	0.43	-9135	2771	2707	2646	2582	2521	2677	2552	44	790	100	1900	5	1	43664104	1151	13.38	1.50	12	0.39	197.00	1760.00	5540	20230828	-52.44	2040	20240805	29.17	3465	-23.95	20240402	2040	29.17	20240805	4550	-42.09	20230904	2040	29.17	20240805	0.56	N	267320	100	43 억	188954	N	N	48	N	N
126	20240902	120854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-25	5	-0.95	423609835	161390	52.97	2610	2665	2580	3435	1855	2645	2624.75	0.43	-8169	2771	2707	2646	2582	2521	2677	2552	44	790	100	1900	5	1	43664104	1144	13.30	1.49	12	0.37	197.00	1760.00	5540	20230828	-52.71	2040	20240805	28.43	3465	-24.39	20240402	2040	28.43	20240805	4550	-42.42	20230904	2040	28.43	20240805	0.56	N	267320	100	43 억	188954	N	N	48	N	N
127	20240902	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-5	5	-0.19	374428065	142623	46.81	2610	2665	2580	3435	1855	2645	2625.29	0.43	-5549	2771	2707	2646	2582	2521	2677	2552	44	790	100	1900	5	1	43664104	1153	13.40	1.50	12	0.33	197.00	1760.00	5540	20230828	-52.35	2040	20240805	29.41	3465	-23.81	20240402	2040	29.41	20240805	4550	-41.98	20230904	2040	29.41	20240805	0.56	N	267320	100	43 억	188954	N	N	48	N	N
128	20240902	100844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-10	5	-0.38	305606840	116513	38.24	2610	2665	2580	3435	1855	2645	2622.93	0.43	-6568	2771	2707	2646	2582	2521	2677	2552	44	790	100	1900	5	1	43664104	1151	13.38	1.50	12	0.27	197.00	1760.00	5540	20230828	-52.44	2040	20240805	29.17	3465	-23.95	20240402	2040	29.17	20240805	4550	-42.09	20230904	2040	29.17	20240805	0.56	N	267320	100	43 억	188954	N	N	48	N	N
129	20240902	090839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	-20	5	-0.76	59443275	22732	7.46	2610	2645	2600	3435	1855	2645	2614.89	0.43	-4408	2771	2707	2646	2582	2521	2677	2552	44	790	100	1900	5	1	43664104	1146	13.32	1.49	12	0.05	197.00	1760.00	5540	20230828	-52.62	2040	20240805	28.68	3465	-24.24	20240402	2040	28.68	20240805	4550	-42.31	20230904	2040	28.68	20240805	0.56	N	267320	100	43 억	188954	N	N	48	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History