KissMeData/306620/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

55 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	investmentCareful	shortOverheated
2	20240930	161140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	20	2	0.95	414338205	197760	57.71	2115	2125	2055	2720	1470	2095	2095.13	0.41	-15239	2195	2145	2115	2065	2035	2130	2050	43	625	100	1460	5	1	42608149	901	-17.34	2.01	12	0.46	-122.00	1050.00	3420	20240430	-38.16	1672	20240909	26.50	3420	-38.16	20240430	1672	26.50	20240909	3420	-38.16	20240430	1672	26.50	20240909	0.95	N	306620	100	42 억	174631	N	N	N	N
3	20240930	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	25	2	1.19	376060115	179673	52.43	2115	2125	2055	2720	1470	2095	2093.03	0.41	-12741	2195	2145	2115	2065	2035	2130	2050	43	625	100	1460	5	1	42608149	903	-17.38	2.02	12	0.42	-122.00	1050.00	3420	20240430	-38.01	1672	20240909	26.79	3420	-38.01	20240430	1672	26.79	20240909	3420	-38.01	20240430	1672	26.79	20240909	0.95	N	306620	100	42 억	174631	N	N	N	N
4	20240930	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	0	3	0.00	307797995	147327	42.99	2115	2115	2055	2720	1470	2095	2089.22	0.41	-11407	2195	2145	2115	2065	2035	2130	2050	43	625	100	1460	5	1	42608149	893	-17.17	2.00	12	0.35	-122.00	1050.00	3420	20240430	-38.74	1672	20240909	25.30	3420	-38.74	20240430	1672	25.30	20240909	3420	-38.74	20240430	1672	25.30	20240909	0.95	N	306620	100	42 억	174631	N	N	N	N
5	20240930	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	5	2	0.24	260044380	124525	36.34	2115	2115	2055	2720	1470	2095	2088.29	0.41	-8726	2195	2145	2115	2065	2035	2130	2050	43	625	100	1460	5	1	42608149	895	-17.21	2.00	12	0.29	-122.00	1050.00	3420	20240430	-38.60	1672	20240909	25.60	3420	-38.60	20240430	1672	25.60	20240909	3420	-38.60	20240430	1672	25.60	20240909	0.95	N	306620	100	42 억	174631	N	N	N	N
6	20240930	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	5	2	0.24	224745090	107747	31.44	2115	2115	2055	2720	1470	2095	2085.86	0.41	-8696	2195	2145	2115	2065	2035	2130	2050	43	625	100	1460	5	1	42608149	895	-17.21	2.00	12	0.25	-122.00	1050.00	3420	20240430	-38.60	1672	20240909	25.60	3420	-38.60	20240430	1672	25.60	20240909	3420	-38.60	20240430	1672	25.60	20240909	0.95	N	306620	100	42 억	174631	N	N	N	N
7	20240930	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	5	2	0.24	206247295	98875	28.85	2115	2115	2055	2720	1470	2095	2085.94	0.41	-9920	2195	2145	2115	2065	2035	2130	2050	43	625	100	1460	5	1	42608149	895	-17.21	2.00	12	0.23	-122.00	1050.00	3420	20240430	-38.60	1672	20240909	25.60	3420	-38.60	20240430	1672	25.60	20240909	3420	-38.60	20240430	1672	25.60	20240909	0.95	N	306620	100	42 억	174631	N	N	N	N
8	20240930	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2090	-5	5	-0.24	144453550	69280	20.22	2115	2115	2055	2720	1470	2095	2085.07	0.41	-18461	2195	2145	2115	2065	2035	2130	2050	43	625	100	1460	5	1	42608149	891	-17.13	1.99	12	0.16	-122.00	1050.00	3420	20240430	-38.89	1672	20240909	25.00	3420	-38.89	20240430	1672	25.00	20240909	3420	-38.89	20240430	1672	25.00	20240909	0.95	N	306620	100	42 억	174631	N	N	N	N
9	20240930	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	0	3	0.00	59031630	28319	8.26	2115	2115	2055	2720	1470	2095	2084.52	0.41	-13968	2195	2145	2115	2065	2035	2130	2050	43	625	100	1460	5	1	42608149	893	-17.17	2.00	12	0.07	-122.00	1050.00	3420	20240430	-38.74	1672	20240909	25.30	3420	-38.74	20240430	1672	25.30	20240909	3420	-38.74	20240430	1672	25.30	20240909	0.95	N	306620	100	42 억	174631	N	N	N	N
10	20240927	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	-65	5	-3.01	710258930	336962	69.54	2165	2165	2085	2805	1515	2160	2107.85	0.48	-30627	2216	2187	2131	2102	2046	2202	2117	43	645	100	1510	5	1	42608149	893	-17.17	2.00	12	0.79	-122.00	1050.00	3420	20240430	-38.74	1672	20240909	25.30	3420	-38.74	20240430	1672	25.30	20240909	3420	-38.74	20240430	1672	25.30	20240909	0.97	N	306620	100	42 억	204684	N	N	N	N
11	20240927	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	-40	5	-1.85	680088685	322585	66.57	2165	2165	2085	2805	1515	2160	2108.24	0.48	-30555	2216	2187	2131	2102	2046	2202	2117	43	645	100	1510	5	1	42608149	903	-17.38	2.02	12	0.76	-122.00	1050.00	3420	20240430	-38.01	1672	20240909	26.79	3420	-38.01	20240430	1672	26.79	20240909	3420	-38.01	20240430	1672	26.79	20240909	0.97	N	306620	100	42 억	204684	N	N	N	N
12	20240927	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	-50	5	-2.31	564466295	267496	55.20	2165	2165	2085	2805	1515	2160	2110.18	0.48	-26088	2216	2187	2131	2102	2046	2202	2117	43	645	100	1510	5	1	42608149	899	-17.30	2.01	12	0.63	-122.00	1050.00	3420	20240430	-38.30	1672	20240909	26.20	3420	-38.30	20240430	1672	26.20	20240909	3420	-38.30	20240430	1672	26.20	20240909	0.97	N	306620	100	42 억	204684	N	N	N	N
13	20240927	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	-60	5	-2.78	533828000	252940	52.20	2165	2165	2085	2805	1515	2160	2110.49	0.48	-23650	2216	2187	2131	2102	2046	2202	2117	43	645	100	1510	5	1	42608149	895	-17.21	2.00	12	0.59	-122.00	1050.00	3420	20240430	-38.60	1672	20240909	25.60	3420	-38.60	20240430	1672	25.60	20240909	3420	-38.60	20240430	1672	25.60	20240909	0.97	N	306620	100	42 억	204684	N	N	N	N
14	20240927	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	-55	5	-2.55	485419920	229868	47.44	2165	2165	2085	2805	1515	2160	2111.73	0.48	-25795	2216	2187	2131	2102	2046	2202	2117	43	645	100	1510	5	1	42608149	897	-17.25	2.00	12	0.54	-122.00	1050.00	3420	20240430	-38.45	1672	20240909	25.90	3420	-38.45	20240430	1672	25.90	20240909	3420	-38.45	20240430	1672	25.90	20240909	0.97	N	306620	100	42 억	204684	N	N	N	N
15	20240927	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	-65	5	-3.01	413604370	195645	40.37	2165	2165	2085	2805	1515	2160	2114.05	0.48	-29700	2216	2187	2131	2102	2046	2202	2117	43	645	100	1510	5	1	42608149	893	-17.17	2.00	12	0.46	-122.00	1050.00	3420	20240430	-38.74	1672	20240909	25.30	3420	-38.74	20240430	1672	25.30	20240909	3420	-38.74	20240430	1672	25.30	20240909	0.97	N	306620	100	42 억	204684	N	N	N	N
16	20240927	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	-30	5	-1.39	234038680	110351	22.77	2165	2165	2100	2805	1515	2160	2120.84	0.48	-13226	2216	2187	2131	2102	2046	2202	2117	43	645	100	1510	5	1	42608149	908	-17.46	2.03	12	0.26	-122.00	1050.00	3420	20240430	-37.72	1672	20240909	27.39	3420	-37.72	20240430	1672	27.39	20240909	3420	-37.72	20240430	1672	27.39	20240909	0.97	N	306620	100	42 억	204684	N	N	N	N
17	20240927	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2135	-25	5	-1.16	58606885	27480	5.67	2165	2165	2115	2805	1515	2160	2132.67	0.48	-11982	2216	2187	2131	2102	2046	2202	2117	43	645	100	1510	5	1	42608149	910	-17.50	2.03	12	0.06	-122.00	1050.00	3420	20240430	-37.57	1672	20240909	27.69	3420	-37.57	20240430	1672	27.69	20240909	3420	-37.57	20240430	1672	27.69	20240909	0.97	N	306620	100	42 억	204684	N	N	N	N
18	20240926	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	60	2	2.86	1018810250	479391	52.03	2115	2160	2075	2730	1470	2100	2125.21	0.48	460	2286	2192	2136	2042	1986	2165	2015	43	630	100	1470	5	1	42608149	920	-17.70	2.06	12	1.13	-122.00	1050.00	3420	20240430	-36.84	1672	20240909	29.19	3420	-36.84	20240430	1672	29.19	20240909	3420	-36.84	20240430	1672	29.19	20240909	0.97	N	306620	100	42 억	204798	N	N	N	N
19	20240926	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	45	2	2.14	955422305	450007	48.84	2115	2160	2075	2730	1470	2100	2123.13	0.48	720	2286	2192	2136	2042	1986	2165	2015	43	630	100	1470	5	1	42608149	914	-17.58	2.04	12	1.06	-122.00	1050.00	3420	20240430	-37.28	1672	20240909	28.29	3420	-37.28	20240430	1672	28.29	20240909	3420	-37.28	20240430	1672	28.29	20240909	0.97	N	306620	100	42 억	204798	N	N	N	N
20	20240926	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	45	2	2.14	831101390	392123	42.56	2115	2155	2075	2730	1470	2100	2119.49	0.48	-7792	2286	2192	2136	2042	1986	2165	2015	43	630	100	1470	5	1	42608149	914	-17.58	2.04	12	0.92	-122.00	1050.00	3420	20240430	-37.28	1672	20240909	28.29	3420	-37.28	20240430	1672	28.29	20240909	3420	-37.28	20240430	1672	28.29	20240909	0.97	N	306620	100	42 억	204798	N	N	N	N
21	20240926	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	25	2	1.19	547349070	259751	28.19	2115	2135	2075	2730	1470	2100	2107.21	0.48	4556	2286	2192	2136	2042	1986	2165	2015	43	630	100	1470	5	1	42608149	905	-17.42	2.02	12	0.61	-122.00	1050.00	3420	20240430	-37.87	1672	20240909	27.09	3420	-37.87	20240430	1672	27.09	20240909	3420	-37.87	20240430	1672	27.09	20240909	0.97	N	306620	100	42 억	204798	N	N	N	N
22	20240926	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	20	2	0.95	480218255	228131	24.76	2115	2130	2075	2730	1470	2100	2105.01	0.48	10565	2286	2192	2136	2042	1986	2165	2015	43	630	100	1470	5	1	42608149	903	-17.38	2.02	12	0.54	-122.00	1050.00	3420	20240430	-38.01	1672	20240909	26.79	3420	-38.01	20240430	1672	26.79	20240909	3420	-38.01	20240430	1672	26.79	20240909	0.97	N	306620	100	42 억	204798	N	N	N	N
23	20240926	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	20	2	0.95	421137985	200103	21.72	2115	2130	2075	2730	1470	2100	2104.61	0.48	15055	2286	2192	2136	2042	1986	2165	2015	43	630	100	1470	5	1	42608149	903	-17.38	2.02	12	0.47	-122.00	1050.00	3420	20240430	-38.01	1672	20240909	26.79	3420	-38.01	20240430	1672	26.79	20240909	3420	-38.01	20240430	1672	26.79	20240909	0.97	N	306620	100	42 억	204798	N	N	N	N
24	20240926	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	5	2	0.24	295044420	140487	15.25	2115	2120	2075	2730	1470	2100	2100.15	0.48	12366	2286	2192	2136	2042	1986	2165	2015	43	630	100	1470	5	1	42608149	897	-17.25	2.00	12	0.33	-122.00	1050.00	3420	20240430	-38.45	1672	20240909	25.90	3420	-38.45	20240430	1672	25.90	20240909	3420	-38.45	20240430	1672	25.90	20240909	0.97	N	306620	100	42 억	204798	N	N	N	N
25	20240926	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	-5	5	-0.24	142684890	67869	7.37	2115	2120	2080	2730	1470	2100	2102.36	0.48	10938	2286	2192	2136	2042	1986	2165	2015	43	630	100	1470	5	1	42608149	893	-17.17	2.00	12	0.16	-122.00	1050.00	3420	20240430	-38.74	1672	20240909	25.30	3420	-38.74	20240430	1672	25.30	20240909	3420	-38.74	20240430	1672	25.30	20240909	0.97	N	306620	100	42 억	204798	N	N	N	N
26	20240925	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	-145	5	-6.46	1967920715	915073	94.09	2225	2230	2080	2915	1575	2245	2150.63	0.39	39219	2338	2291	2228	2181	2118	2300	2190	43	670	100	1570	5	1	42608149	895	-17.21	2.00	12	2.15	-122.00	1050.00	3420	20240430	-38.60	1672	20240909	25.60	3420	-38.60	20240430	1672	25.60	20240909	3420	-38.60	20240430	1672	25.60	20240909	0.91	N	306620	100	42 억	165680	N	N	N	N
27	20240925	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	-135	5	-6.01	1849882240	859012	88.33	2225	2230	2080	2915	1575	2245	2153.45	0.39	40269	2338	2291	2228	2181	2118	2300	2190	43	670	100	1570	5	1	42608149	899	-17.30	2.01	12	2.02	-122.00	1050.00	3420	20240430	-38.30	1672	20240909	26.20	3420	-38.30	20240430	1672	26.20	20240909	3420	-38.30	20240430	1672	26.20	20240909	0.91	N	306620	100	42 억	165680	N	N	N	N
28	20240925	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-70	5	-3.12	1216793980	559019	57.48	2225	2230	2125	2915	1575	2245	2176.60	0.39	60935	2338	2291	2228	2181	2118	2300	2190	43	670	100	1570	5	1	42608149	927	-17.83	2.07	12	1.31	-122.00	1050.00	3420	20240430	-36.40	1672	20240909	30.08	3420	-36.40	20240430	1672	30.08	20240909	3420	-36.40	20240430	1672	30.08	20240909	0.91	N	306620	100	42 억	165680	N	N	N	N
29	20240925	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	-100	5	-4.45	1041631485	477984	49.15	2225	2230	2125	2915	1575	2245	2179.15	0.39	37752	2338	2291	2228	2181	2118	2300	2190	43	670	100	1570	5	1	42608149	914	-17.58	2.04	12	1.12	-122.00	1050.00	3420	20240430	-37.28	1672	20240909	28.29	3420	-37.28	20240430	1672	28.29	20240909	3420	-37.28	20240430	1672	28.29	20240909	0.91	N	306620	100	42 억	165680	N	N	N	N
30	20240925	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-50	5	-2.23	637623380	290451	29.87	2225	2230	2165	2915	1575	2245	2195.20	0.39	13151	2338	2291	2228	2181	2118	2300	2190	43	670	100	1570	5	1	42608149	935	-17.99	2.09	12	0.68	-122.00	1050.00	3420	20240430	-35.82	1672	20240909	31.28	3420	-35.82	20240430	1672	31.28	20240909	3420	-35.82	20240430	1672	31.28	20240909	0.91	N	306620	100	42 억	165680	N	N	N	N
31	20240925	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	-35	5	-1.56	544368925	248001	25.50	2225	2230	2165	2915	1575	2245	2194.93	0.39	9095	2338	2291	2228	2181	2118	2300	2190	43	670	100	1570	5	1	42608149	942	-18.11	2.10	12	0.58	-122.00	1050.00	3420	20240430	-35.38	1672	20240909	32.18	3420	-35.38	20240430	1672	32.18	20240909	3420	-35.38	20240430	1672	32.18	20240909	0.91	N	306620	100	42 억	165680	N	N	N	N
32	20240925	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-55	5	-2.45	455114790	207554	21.34	2225	2230	2165	2915	1575	2245	2192.63	0.39	17983	2338	2291	2228	2181	2118	2300	2190	43	670	100	1570	5	1	42608149	933	-17.95	2.09	12	0.49	-122.00	1050.00	3420	20240430	-35.96	1672	20240909	30.98	3420	-35.96	20240430	1672	30.98	20240909	3420	-35.96	20240430	1672	30.98	20240909	0.91	N	306620	100	42 억	165680	N	N	N	N
33	20240925	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-55	5	-2.45	214736270	97690	10.05	2225	2230	2175	2915	1575	2245	2197.90	0.39	4357	2338	2291	2228	2181	2118	2300	2190	43	670	100	1570	5	1	42608149	933	-17.95	2.09	12	0.23	-122.00	1050.00	3420	20240430	-35.96	1672	20240909	30.98	3420	-35.96	20240430	1672	30.98	20240909	3420	-35.96	20240430	1672	30.98	20240909	0.91	N	306620	100	42 억	165680	N	N	N	N
34	20240924	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	0	3	0.00	2133258090	962510	11.99	2245	2275	2165	2915	1575	2245	2216.03	0.32	30855	2675	2460	2280	2065	1885	2567	2172	43	670	100	1570	5	1	42608149	957	-18.40	2.14	12	2.26	-122.00	1050.00	3420	20240430	-34.36	1672	20240909	34.27	3420	-34.36	20240430	1672	34.27	20240909	3420	-34.36	20240430	1672	34.27	20240909	0.98	N	306620	100	42 억	138392	N	N	N	N
35	20240924	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2240	-5	5	-0.22	2060875310	930232	11.58	2245	2275	2165	2915	1575	2245	2215.21	0.32	34247	2675	2460	2280	2065	1885	2567	2172	43	670	100	1570	5	1	42608149	954	-18.36	2.13	12	2.18	-122.00	1050.00	3420	20240430	-34.50	1672	20240909	33.97	3420	-34.50	20240430	1672	33.97	20240909	3420	-34.50	20240430	1672	33.97	20240909	0.98	N	306620	100	42 억	138392	N	N	N	N
36	20240924	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2240	-5	5	-0.22	1833831000	828690	10.32	2245	2275	2165	2915	1575	2245	2212.65	0.32	58079	2675	2460	2280	2065	1885	2567	2172	43	670	100	1570	5	1	42608149	954	-18.36	2.13	12	1.94	-122.00	1050.00	3420	20240430	-34.50	1672	20240909	33.97	3420	-34.50	20240430	1672	33.97	20240909	3420	-34.50	20240430	1672	33.97	20240909	0.98	N	306620	100	42 억	138392	N	N	N	N
37	20240924	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-40	5	-1.78	1683213150	760916	9.48	2245	2275	2165	2915	1575	2245	2211.77	0.32	60877	2675	2460	2280	2065	1885	2567	2172	43	670	100	1570	5	1	42608149	940	-18.07	2.10	12	1.79	-122.00	1050.00	3420	20240430	-35.53	1672	20240909	31.88	3420	-35.53	20240430	1672	31.88	20240909	3420	-35.53	20240430	1672	31.88	20240909	0.98	N	306620	100	42 억	138392	N	N	N	N
38	20240924	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	-35	5	-1.56	1219965845	553199	6.89	2245	2255	2165	2915	1575	2245	2204.77	0.32	88987	2675	2460	2280	2065	1885	2567	2172	43	670	100	1570	5	1	42608149	942	-18.11	2.10	12	1.30	-122.00	1050.00	3420	20240430	-35.38	1672	20240909	32.18	3420	-35.38	20240430	1672	32.18	20240909	3420	-35.38	20240430	1672	32.18	20240909	0.98	N	306620	100	42 억	138392	N	N	N	N
39	20240924	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-55	5	-2.45	1141260245	517243	6.44	2245	2255	2165	2915	1575	2245	2205.88	0.32	89142	2675	2460	2280	2065	1885	2567	2172	43	670	100	1570	5	1	42608149	933	-17.95	2.09	12	1.21	-122.00	1050.00	3420	20240430	-35.96	1672	20240909	30.98	3420	-35.96	20240430	1672	30.98	20240909	3420	-35.96	20240430	1672	30.98	20240909	0.98	N	306620	100	42 억	138392	N	N	N	N
40	20240924	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	-30	5	-1.34	1021021835	462384	5.76	2245	2255	2165	2915	1575	2245	2207.58	0.32	86297	2675	2460	2280	2065	1885	2567	2172	43	670	100	1570	5	1	42608149	944	-18.16	2.11	12	1.09	-122.00	1050.00	3420	20240430	-35.23	1672	20240909	32.48	3420	-35.23	20240430	1672	32.48	20240909	3420	-35.23	20240430	1672	32.48	20240909	0.98	N	306620	100	42 억	138392	N	N	N	N
41	20240924	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	-15	5	-0.67	270650445	120985	1.51	2245	2255	2220	2915	1575	2245	2236.55	0.32	-4894	2675	2460	2280	2065	1885	2567	2172	43	670	100	1570	5	1	42608149	950	-18.28	2.12	12	0.28	-122.00	1050.00	3420	20240430	-34.80	1672	20240909	33.37	3420	-34.80	20240430	1672	33.37	20240909	3420	-34.80	20240430	1672	33.37	20240909	0.98	N	306620	100	42 억	138392	N	N	N	N
42	20240923	161124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	135	2	6.40	18600043360	7987326	1701.96	2130	2495	2100	2740	1480	2110	2328.79	0.13	81249	2183	2146	2098	2061	2013	2122	2037	43	630	100	1470	5	1	42608149	957	-18.40	2.14	12	18.75	-122.00	1050.00	3420	20240430	-34.36	1672	20240909	34.27	3420	-34.36	20240430	1672	34.27	20240909	3420	-34.36	20240430	1672	34.27	20240909	0.95	N	306620	100	42 억	55759	N	N	N	N
43	20240923	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2255	145	2	6.87	18232797230	7823649	1667.08	2130	2495	2100	2740	1480	2110	2330.48	0.13	71772	2183	2146	2098	2061	2013	2122	2037	43	630	100	1470	5	1	42608149	961	-18.48	2.15	12	18.36	-122.00	1050.00	3420	20240430	-34.06	1672	20240909	34.87	3420	-34.06	20240430	1672	34.87	20240909	3420	-34.06	20240430	1672	34.87	20240909	0.95	N	306620	100	42 억	55759	N	N	N	N
44	20240923	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	155	2	7.35	17447743650	7476694	1593.15	2130	2495	2100	2740	1480	2110	2333.63	0.13	59085	2183	2146	2098	2061	2013	2122	2037	43	630	100	1470	5	1	42608149	965	-18.57	2.16	12	17.55	-122.00	1050.00	3420	20240430	-33.77	1672	20240909	35.47	3420	-33.77	20240430	1672	35.47	20240909	3420	-33.77	20240430	1672	35.47	20240909	0.95	N	306620	100	42 억	55759	N	N	N	N
45	20240923	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	155	2	7.35	16728032350	7160015	1525.67	2130	2495	2100	2740	1480	2110	2336.32	0.13	115244	2183	2146	2098	2061	2013	2122	2037	43	630	100	1470	5	1	42608149	965	-18.57	2.16	12	16.80	-122.00	1050.00	3420	20240430	-33.77	1672	20240909	35.47	3420	-33.77	20240430	1672	35.47	20240909	3420	-33.77	20240430	1672	35.47	20240909	0.95	N	306620	100	42 억	55759	N	N	N	N
46	20240923	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	155	2	7.35	15844509725	6768430	1442.23	2130	2495	2100	2740	1480	2110	2340.95	0.13	91734	2183	2146	2098	2061	2013	2122	2037	43	630	100	1470	5	1	42608149	965	-18.57	2.16	12	15.89	-122.00	1050.00	3420	20240430	-33.77	1672	20240909	35.47	3420	-33.77	20240430	1672	35.47	20240909	3420	-33.77	20240430	1672	35.47	20240909	0.95	N	306620	100	42 억	55759	N	N	N	N
47	20240923	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2330	220	2	10.43	14828943070	6326190	1348.00	2130	2495	2100	2740	1480	2110	2344.07	0.13	96525	2183	2146	2098	2061	2013	2122	2037	43	630	100	1470	5	1	42608149	993	-19.10	2.22	12	14.85	-122.00	1050.00	3420	20240430	-31.87	1672	20240909	39.35	3420	-31.87	20240430	1672	39.35	20240909	3420	-31.87	20240430	1672	39.35	20240909	0.95	N	306620	100	42 억	55759	N	N	N	N
48	20240923	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2420	310	2	14.69	12397296930	5296481	1128.58	2130	2495	2100	2740	1480	2110	2340.68	0.13	121786	2183	2146	2098	2061	2013	2122	2037	43	630	100	1470	5	1	42608149	1031	-19.84	2.30	12	12.43	-122.00	1050.00	3420	20240430	-29.24	1672	20240909	44.74	3420	-29.24	20240430	1672	44.74	20240909	3420	-29.24	20240430	1672	44.74	20240909	0.95	N	306620	100	42 억	55759	N	N	N	N
49	20240923	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	20	2	0.95	379585415	177394	37.80	2130	2175	2100	2740	1480	2110	2139.84	0.13	-9947	2183	2146	2098	2061	2013	2122	2037	43	630	100	1470	5	1	42608149	908	-17.46	2.03	12	0.42	-122.00	1050.00	3420	20240430	-37.72	1672	20240909	27.39	3420	-37.72	20240430	1672	27.39	20240909	3420	-37.72	20240430	1672	27.39	20240909	0.95	N	306620	100	42 억	55759	N	N	N	N
50	20240913	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	-160	5	-7.14	1728841125	811483	36.45	2220	2220	2080	2910	1570	2240	2130.37	0.24	-39750	2363	2301	2238	2176	2113	2332	2207	43	670	100	1560	5	1	42608149	886	-17.05	1.98	12	1.90	-122.00	1050.00	3420	20240430	-39.18	1672	20240909	24.40	3420	-39.18	20240430	1672	24.40	20240909	3420	-39.18	20240430	1672	24.40	20240909	1.18	N	306620	100	42 억	100285	N	N	N	N
51	20240913	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	-130	5	-5.80	1521794250	712276	32.00	2220	2220	2100	2910	1570	2240	2136.15	0.24	-46869	2363	2301	2238	2176	2113	2332	2207	43	670	100	1560	5	1	42608149	899	-17.30	2.01	12	1.67	-122.00	1050.00	3420	20240430	-38.30	1672	20240909	26.20	3420	-38.30	20240430	1672	26.20	20240909	3420	-38.30	20240430	1672	26.20	20240909	1.18	N	306620	100	42 억	100285	N	N	N	N
52	20240913	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	-125	5	-5.58	1371649675	641439	28.82	2220	2220	2100	2910	1570	2240	2137.98	0.24	-45948	2363	2301	2238	2176	2113	2332	2207	43	670	100	1560	5	1	42608149	901	-17.34	2.01	12	1.51	-122.00	1050.00	3420	20240430	-38.16	1672	20240909	26.50	3420	-38.16	20240430	1672	26.50	20240909	3420	-38.16	20240430	1672	26.50	20240909	1.18	N	306620	100	42 억	100285	N	N	N	N
53	20240913	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	-135	5	-6.03	1294668050	604985	27.18	2220	2220	2100	2910	1570	2240	2139.57	0.24	-43742	2363	2301	2238	2176	2113	2332	2207	43	670	100	1560	5	1	42608149	897	-17.25	2.00	12	1.42	-122.00	1050.00	3420	20240430	-38.45	1672	20240909	25.90	3420	-38.45	20240430	1672	25.90	20240909	3420	-38.45	20240430	1672	25.90	20240909	1.18	N	306620	100	42 억	100285	N	N	N	N
54	20240913	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	-120	5	-5.36	1199104760	559713	25.14	2220	2220	2105	2910	1570	2240	2141.90	0.24	-33005	2363	2301	2238	2176	2113	2332	2207	43	670	100	1560	5	1	42608149	903	-17.38	2.02	12	1.31	-122.00	1050.00	3420	20240430	-38.01	1672	20240909	26.79	3420	-38.01	20240430	1672	26.79	20240909	3420	-38.01	20240430	1672	26.79	20240909	1.18	N	306620	100	42 억	100285	N	N	N	N
55	20240913	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	-115	5	-5.13	1040520485	484792	21.78	2220	2220	2110	2910	1570	2240	2145.82	0.24	-19298	2363	2301	2238	2176	2113	2332	2207	43	670	100	1560	5	1	42608149	905	-17.42	2.02	12	1.14	-122.00	1050.00	3420	20240430	-37.87	1672	20240909	27.09	3420	-37.87	20240430	1672	27.09	20240909	3420	-37.87	20240430	1672	27.09	20240909	1.18	N	306620	100	42 억	100285	N	N	N	N
56	20240913	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	-125	5	-5.58	928225200	431974	19.41	2220	2220	2110	2910	1570	2240	2148.25	0.24	-20998	2363	2301	2238	2176	2113	2332	2207	43	670	100	1560	5	1	42608149	901	-17.34	2.01	12	1.01	-122.00	1050.00	3420	20240430	-38.16	1672	20240909	26.50	3420	-38.16	20240430	1672	26.50	20240909	3420	-38.16	20240430	1672	26.50	20240909	1.18	N	306620	100	42 억	100285	N	N	N	N
57	20240913	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-80	5	-3.57	361497015	166273	7.47	2220	2220	2145	2910	1570	2240	2173.08	0.24	-604	2363	2301	2238	2176	2113	2332	2207	43	670	100	1560	5	1	42608149	920	-17.70	2.06	12	0.39	-122.00	1050.00	3420	20240430	-36.84	1672	20240909	29.19	3420	-36.84	20240430	1672	29.19	20240909	3420	-36.84	20240430	1672	29.19	20240909	1.18	N	306620	100	42 억	100285	N	N	N	N
58	20240912	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2240	0	3	0.00	4200712770	1885159	18.12	2220	2300	2175	2910	1570	2240	2228.30	0.28	-19925	2726	2482	2296	2052	1866	2390	1960	43	670	100	1560	5	1	42608149	954	-18.36	2.13	12	4.42	-122.00	1050.00	3420	20240430	-34.50	1672	20240909	33.97	3420	-34.50	20240430	1672	33.97	20240909	3420	-34.50	20240430	1672	33.97	20240909	1.13	N	306620	100	42 억	120196	N	N	N	N
59	20240912	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-50	5	-2.23	3733332335	1675392	16.10	2220	2300	2175	2910	1570	2240	2228.33	0.28	-4674	2726	2482	2296	2052	1866	2390	1960	43	670	100	1560	5	1	42608149	933	-17.95	2.09	12	3.93	-122.00	1050.00	3420	20240430	-35.96	1672	20240909	30.98	3420	-35.96	20240430	1672	30.98	20240909	3420	-35.96	20240430	1672	30.98	20240909	1.13	N	306620	100	42 억	120196	N	N	N	N
60	20240912	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-45	5	-2.01	3313797335	1484680	14.27	2220	2300	2175	2910	1570	2240	2231.99	0.28	-37831	2726	2482	2296	2052	1866	2390	1960	43	670	100	1560	5	1	42608149	935	-17.99	2.09	12	3.48	-122.00	1050.00	3420	20240430	-35.82	1672	20240909	31.28	3420	-35.82	20240430	1672	31.28	20240909	3420	-35.82	20240430	1672	31.28	20240909	1.13	N	306620	100	42 억	120196	N	N	N	N
61	20240912	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	-20	5	-0.89	3055841265	1367504	13.14	2220	2300	2175	2910	1570	2240	2234.61	0.28	-29935	2726	2482	2296	2052	1866	2390	1960	43	670	100	1560	5	1	42608149	946	-18.20	2.11	12	3.21	-122.00	1050.00	3420	20240430	-35.09	1672	20240909	32.78	3420	-35.09	20240430	1672	32.78	20240909	3420	-35.09	20240430	1672	32.78	20240909	1.13	N	306620	100	42 억	120196	N	N	N	N
62	20240912	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	-20	5	-0.89	2866111115	1282038	12.32	2220	2300	2175	2910	1570	2240	2235.59	0.28	-25681	2726	2482	2296	2052	1866	2390	1960	43	670	100	1560	5	1	42608149	946	-18.20	2.11	12	3.01	-122.00	1050.00	3420	20240430	-35.09	1672	20240909	32.78	3420	-35.09	20240430	1672	32.78	20240909	3420	-35.09	20240430	1672	32.78	20240909	1.13	N	306620	100	42 억	120196	N	N	N	N
63	20240912	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	-10	5	-0.45	2720932775	1216699	11.69	2220	2300	2175	2910	1570	2240	2236.32	0.28	-34433	2726	2482	2296	2052	1866	2390	1960	43	670	100	1560	5	1	42608149	950	-18.28	2.12	12	2.86	-122.00	1050.00	3420	20240430	-34.80	1672	20240909	33.37	3420	-34.80	20240430	1672	33.37	20240909	3420	-34.80	20240430	1672	33.37	20240909	1.13	N	306620	100	42 억	120196	N	N	N	N
64	20240912	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-45	5	-2.01	2058917500	919337	8.84	2220	2300	2175	2910	1570	2240	2239.57	0.28	-47090	2726	2482	2296	2052	1866	2390	1960	43	670	100	1560	5	1	42608149	935	-17.99	2.09	12	2.16	-122.00	1050.00	3420	20240430	-35.82	1672	20240909	31.28	3420	-35.82	20240430	1672	31.28	20240909	3420	-35.82	20240430	1672	31.28	20240909	1.13	N	306620	100	42 억	120196	N	N	N	N
65	20240912	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	-10	5	-0.45	727737780	324630	3.12	2220	2290	2185	2910	1570	2240	2241.75	0.28	-22980	2726	2482	2296	2052	1866	2390	1960	43	670	100	1560	5	1	42608149	950	-18.28	2.12	12	0.76	-122.00	1050.00	3420	20240430	-34.80	1672	20240909	33.37	3420	-34.80	20240430	1672	33.37	20240909	3420	-34.80	20240430	1672	33.37	20240909	1.13	N	306620	100	42 억	120196	N	N	N	N
66	20240911	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2240	30	2	1.36	23554137870	10145596	239.49	2350	2540	2110	2870	1550	2210	2321.75	0.15	-94615	2518	2363	2055	1900	1592	2441	1978	43	660	100	1540	5	1	42608149	954	-18.36	2.13	12	23.81	-122.00	1050.00	3420	20240430	-34.50	1672	20240909	33.97	3420	-34.50	20240430	1672	33.97	20240909	3420	-34.50	20240430	1672	33.97	20240909	1.13	N	306620	100	42 억	64041	N	N	N	N
67	20240911	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-35	5	-1.58	22934157205	9865984	232.89	2350	2540	2110	2870	1550	2210	2324.57	0.15	-111757	2518	2363	2055	1900	1592	2441	1978	43	660	100	1540	5	1	42608149	927	-17.83	2.07	12	23.16	-122.00	1050.00	3420	20240430	-36.40	1672	20240909	30.08	3420	-36.40	20240430	1672	30.08	20240909	3420	-36.40	20240430	1672	30.08	20240909	1.13	N	306620	100	42 억	64041	N	N	N	N
68	20240911	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-60	5	-2.71	22545867090	9686582	228.65	2350	2540	2110	2870	1550	2210	2327.54	0.15	-132266	2518	2363	2055	1900	1592	2441	1978	43	660	100	1540	5	1	42608149	916	-17.62	2.05	12	22.73	-122.00	1050.00	3420	20240430	-37.13	1672	20240909	28.59	3420	-37.13	20240430	1672	28.59	20240909	3420	-37.13	20240430	1672	28.59	20240909	1.13	N	306620	100	42 억	64041	N	N	N	N
69	20240911	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	10	2	0.45	21391593900	9153883	216.08	2350	2540	2205	2870	1550	2210	2336.89	0.15	-166517	2518	2363	2055	1900	1592	2441	1978	43	660	100	1540	5	1	42608149	946	-18.20	2.11	12	21.48	-122.00	1050.00	3420	20240430	-35.09	1672	20240909	32.78	3420	-35.09	20240430	1672	32.78	20240909	3420	-35.09	20240430	1672	32.78	20240909	1.13	N	306620	100	42 억	64041	N	N	N	N
70	20240911	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2280	70	2	3.17	19927797130	8509759	200.87	2350	2540	2205	2870	1550	2210	2341.76	0.15	-177687	2518	2363	2055	1900	1592	2441	1978	43	660	100	1540	5	1	42608149	971	-18.69	2.17	12	19.97	-122.00	1050.00	3420	20240430	-33.33	1672	20240909	36.36	3420	-33.33	20240430	1672	36.36	20240909	3420	-33.33	20240430	1672	36.36	20240909	1.13	N	306620	100	42 억	64041	N	N	N	N
71	20240911	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	40	2	1.81	18889605010	8054187	190.12	2350	2540	2205	2870	1550	2210	2345.31	0.15	-164621	2518	2363	2055	1900	1592	2441	1978	43	660	100	1540	5	1	42608149	959	-18.44	2.14	12	18.90	-122.00	1050.00	3420	20240430	-34.21	1672	20240909	34.57	3420	-34.21	20240430	1672	34.57	20240909	3420	-34.21	20240430	1672	34.57	20240909	1.13	N	306620	100	42 억	64041	N	N	N	N
72	20240911	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	20	2	0.90	16427872840	6973682	164.62	2350	2540	2205	2870	1550	2210	2355.70	0.15	-170672	2518	2363	2055	1900	1592	2441	1978	43	660	100	1540	5	1	42608149	950	-18.28	2.12	12	16.37	-122.00	1050.00	3420	20240430	-34.80	1672	20240909	33.37	3420	-34.80	20240430	1672	33.37	20240909	3420	-34.80	20240430	1672	33.37	20240909	1.13	N	306620	100	42 억	64041	N	N	N	N
73	20240911	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	80	2	3.62	11918583590	4978987	117.53	2350	2540	2210	2870	1550	2210	2393.78	0.15	-146141	2518	2363	2055	1900	1592	2441	1978	43	660	100	1540	5	1	42608149	976	-18.77	2.18	12	11.69	-122.00	1050.00	3420	20240430	-33.04	1672	20240909	36.96	3420	-33.04	20240430	1672	36.96	20240909	3420	-33.04	20240430	1672	36.96	20240909	1.13	N	306620	100	42 억	64041	N	N	N	N
74	20240910	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	509	1	29.92	9093224859	4235996	5484.41	1747	2210	1747	2210	1191	1701	2146.66	0.35	64677	1781	1740	1706	1665	1631	1724	1649	43	509	100	1190	5	1	42608149	942	-18.11	2.10	12	9.94	-122.00	1050.00	3420	20240430	-35.38	1672	20240909	32.18	3420	-35.38	20240430	1672	32.18	20240909	3420	-35.38	20240430	1672	32.18	20240909	1.16	N	306620	100	42 억	147788	N	N	N	N
75	20240910	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	509	1	29.92	9090818169	4234907	5483.00	1747	2210	1747	2210	1191	1701	2146.64	0.35	64677	1781	1740	1706	1665	1631	1724	1649	43	509	100	1190	5	1	42608149	942	-18.11	2.10	12	9.94	-122.00	1050.00	3420	20240430	-35.38	1672	20240909	32.18	3420	-35.38	20240430	1672	32.18	20240909	3420	-35.38	20240430	1672	32.18	20240909	1.16	N	306620	100	42 억	147788	N	N	N	N
76	20240910	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	509	1	29.92	8952995939	4172544	5402.26	1747	2210	1747	2210	1191	1701	2145.69	0.35	64596	1781	1740	1706	1665	1631	1724	1649	43	509	100	1190	5	1	42608149	942	-18.11	2.10	12	9.79	-122.00	1050.00	3420	20240430	-35.38	1672	20240909	32.18	3420	-35.38	20240430	1672	32.18	20240909	3420	-35.38	20240430	1672	32.18	20240909	1.16	N	306620	100	42 억	147788	N	N	N	N
77	20240910	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	509	1	29.92	8918676849	4157015	5382.15	1747	2210	1747	2210	1191	1701	2145.45	0.35	64596	1781	1740	1706	1665	1631	1724	1649	43	509	100	1190	5	1	42608149	942	-18.11	2.10	12	9.76	-122.00	1050.00	3420	20240430	-35.38	1672	20240909	32.18	3420	-35.38	20240430	1672	32.18	20240909	3420	-35.38	20240430	1672	32.18	20240909	1.16	N	306620	100	42 억	147788	N	N	N	N
78	20240910	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	509	1	29.92	8914157399	4154970	5379.51	1747	2210	1747	2210	1191	1701	2145.42	0.35	64596	1781	1740	1706	1665	1631	1724	1649	43	509	100	1190	5	1	42608149	942	-18.11	2.10	12	9.75	-122.00	1050.00	3420	20240430	-35.38	1672	20240909	32.18	3420	-35.38	20240430	1672	32.18	20240909	3420	-35.38	20240430	1672	32.18	20240909	1.16	N	306620	100	42 억	147788	N	N	N	N
79	20240910	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	509	1	29.92	8884642849	4141615	5362.22	1747	2210	1747	2210	1191	1701	2145.21	0.35	64596	1781	1740	1706	1665	1631	1724	1649	43	509	100	1190	5	1	42608149	942	-18.11	2.10	12	9.72	-122.00	1050.00	3420	20240430	-35.38	1672	20240909	32.18	3420	-35.38	20240430	1672	32.18	20240909	3420	-35.38	20240430	1672	32.18	20240909	1.16	N	306620	100	42 억	147788	N	N	N	N
80	20240910	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	509	1	29.92	8705263779	4060448	5257.13	1747	2210	1747	2210	1191	1701	2143.92	0.35	25173	1781	1740	1706	1665	1631	1724	1649	43	509	100	1190	5	1	42608149	942	-18.11	2.10	12	9.53	-122.00	1050.00	3420	20240430	-35.38	1672	20240909	32.18	3420	-35.38	20240430	1672	32.18	20240909	3420	-35.38	20240430	1672	32.18	20240909	1.16	N	306620	100	42 억	147788	N	N	N	N
81	20240910	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	314	2	18.46	4351991571	2025323	2622.22	1747	2210	1747	2210	1191	1701	2148.79	0.35	-73746	1781	1740	1706	1665	1631	1724	1649	43	509	100	1190	5	1	42608149	859	-16.52	1.92	12	4.75	-122.00	1050.00	3420	20240430	-41.08	1672	20240909	20.51	3420	-41.08	20240430	1672	20.51	20240909	3420	-41.08	20240430	1672	20.51	20240909	1.16	N	306620	100	42 억	147788	N	N	N	N
82	20240909	160951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1701	-8	5	-0.47	122583801	72004	110.37	1705	1747	1672	2220	1197	1709	1702.51	0.27	30090	1809	1758	1729	1678	1649	1744	1664	43	511	100	1190	1	1	42608149	725	-13.94	1.62	12	0.17	-122.00	1050.00	3420	20240430	-50.26	1672	20240909	1.73	3420	-50.26	20240430	1672	1.73	20240909	3420	-50.26	20240430	1672	1.73	20240909	1.16	N	306620	100	42 억	116943	N	N	N	N
83	20240909	151001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1702	-7	5	-0.41	104141476	61198	93.81	1705	1747	1672	2220	1197	1709	1701.71	0.27	26464	1809	1758	1729	1678	1649	1744	1664	43	511	100	1190	1	1	42608149	725	-13.95	1.62	12	0.14	-122.00	1050.00	3420	20240430	-50.23	1672	20240909	1.79	3420	-50.23	20240430	1672	1.79	20240909	3420	-50.23	20240430	1672	1.79	20240909	1.16	N	306620	100	42 억	116943	N	N	N	N
84	20240909	141002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1730	21	2	1.23	93891527	55218	84.64	1705	1747	1672	2220	1197	1709	1700.38	0.27	23877	1809	1758	1729	1678	1649	1744	1664	43	511	100	1190	1	1	42608149	737	-14.18	1.65	12	0.13	-122.00	1050.00	3420	20240430	-49.42	1672	20240909	3.47	3420	-49.42	20240430	1672	3.47	20240909	3420	-49.42	20240430	1672	3.47	20240909	1.16	N	306620	100	42 억	116943	N	N	N	N
85	20240909	130959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1729	20	2	1.17	79288356	46776	71.70	1705	1747	1672	2220	1197	1709	1695.06	0.27	17170	1809	1758	1729	1678	1649	1744	1664	43	511	100	1190	1	1	42608149	737	-14.17	1.65	12	0.11	-122.00	1050.00	3420	20240430	-49.44	1672	20240909	3.41	3420	-49.44	20240430	1672	3.41	20240909	3420	-49.44	20240430	1672	3.41	20240909	1.16	N	306620	100	42 억	116943	N	N	N	N
86	20240909	120956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1730	21	2	1.23	72963496	43114	66.09	1705	1747	1672	2220	1197	1709	1692.34	0.27	16361	1809	1758	1729	1678	1649	1744	1664	43	511	100	1190	1	1	42608149	737	-14.18	1.65	12	0.10	-122.00	1050.00	3420	20240430	-49.42	1672	20240909	3.47	3420	-49.42	20240430	1672	3.47	20240909	3420	-49.42	20240430	1672	3.47	20240909	1.16	N	306620	100	42 억	116943	N	N	N	N
87	20240909	110957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1747	38	2	2.22	70765717	41850	64.15	1705	1747	1672	2220	1197	1709	1690.94	0.27	16451	1809	1758	1729	1678	1649	1744	1664	43	511	100	1190	1	1	42608149	744	-14.32	1.66	12	0.10	-122.00	1050.00	3420	20240430	-48.92	1672	20240909	4.49	3420	-48.92	20240430	1672	4.49	20240909	3420	-48.92	20240430	1672	4.49	20240909	1.16	N	306620	100	42 억	116943	N	N	N	N
88	20240909	100958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1691	-18	5	-1.05	46969690	27865	42.71	1705	1705	1672	2220	1197	1709	1685.62	0.27	5680	1809	1758	1729	1678	1649	1744	1664	43	511	100	1190	1	1	42608149	721	-13.86	1.61	12	0.07	-122.00	1050.00	3420	20240430	-50.56	1672	20240909	1.14	3420	-50.56	20240430	1672	1.14	20240909	3420	-50.56	20240430	1672	1.14	20240909	1.16	N	306620	100	42 억	116943	N	N	N	N
89	20240909	090953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1692	-17	5	-0.99	8076038	4784	7.33	1705	1705	1672	2220	1197	1709	1688.14	0.27	-2512	1809	1758	1729	1678	1649	1744	1664	43	511	100	1190	1	1	42608149	721	-13.87	1.61	12	0.01	-122.00	1050.00	3420	20240430	-50.53	1672	20240909	1.20	3420	-50.53	20240430	1672	1.20	20240909	3420	-50.53	20240430	1672	1.20	20240909	1.16	N	306620	100	42 억	116943	N	N	N	N
90	20240906	160939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1709	-63	5	-3.56	113148333	65237	84.95	1773	1780	1700	2300	1241	1772	1734.42	0.29	-5236	1842	1806	1773	1737	1704	1825	1756	43	528	100	1240	1	1	42608149	728	-14.01	1.63	12	0.15	-122.00	1050.00	3420	20240430	-50.03	1700	20240906	0.53	3420	-50.03	20240430	1700	0.53	20240906	3420	-50.03	20240430	1700	0.53	20240906	1.16	N	306620	100	42 억	122179	N	N	N	N
91	20240906	150955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1714	-58	5	-3.27	110747129	63832	83.12	1773	1780	1700	2300	1241	1772	1734.98	0.29	-5049	1842	1806	1773	1737	1704	1825	1756	43	528	100	1240	1	1	42608149	730	-14.05	1.63	12	0.15	-122.00	1050.00	3420	20240430	-49.88	1700	20240906	0.82	3420	-49.88	20240430	1700	0.82	20240906	3420	-49.88	20240430	1700	0.82	20240906	1.16	N	306620	100	42 억	122179	N	N	N	N
92	20240906	141004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1715	-57	5	-3.22	101021354	58148	75.72	1773	1780	1700	2300	1241	1772	1737.31	0.29	-4013	1842	1806	1773	1737	1704	1825	1756	43	528	100	1240	1	1	42608149	731	-14.06	1.63	12	0.14	-122.00	1050.00	3420	20240430	-49.85	1700	20240906	0.88	3420	-49.85	20240430	1700	0.88	20240906	3420	-49.85	20240430	1700	0.88	20240906	1.16	N	306620	100	42 억	122179	N	N	N	N
93	20240906	130957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1718	-54	5	-3.05	97393932	56034	72.96	1773	1780	1700	2300	1241	1772	1738.12	0.29	-3988	1842	1806	1773	1737	1704	1825	1756	43	528	100	1240	1	1	42608149	732	-14.08	1.64	12	0.13	-122.00	1050.00	3420	20240430	-49.77	1700	20240906	1.06	3420	-49.77	20240430	1700	1.06	20240906	3420	-49.77	20240430	1700	1.06	20240906	1.16	N	306620	100	42 억	122179	N	N	N	N
94	20240906	120956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1715	-57	5	-3.22	93963837	54043	70.37	1773	1780	1700	2300	1241	1772	1738.69	0.29	-2582	1842	1806	1773	1737	1704	1825	1756	43	528	100	1240	1	1	42608149	731	-14.06	1.63	12	0.13	-122.00	1050.00	3420	20240430	-49.85	1700	20240906	0.88	3420	-49.85	20240430	1700	0.88	20240906	3420	-49.85	20240430	1700	0.88	20240906	1.16	N	306620	100	42 억	122179	N	N	N	N
95	20240906	110958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1748	-24	5	-1.35	91724071	52747	68.68	1773	1780	1700	2300	1241	1772	1738.94	0.29	-2329	1842	1806	1773	1737	1704	1825	1756	43	528	100	1240	1	1	42608149	745	-14.33	1.66	12	0.12	-122.00	1050.00	3420	20240430	-48.89	1700	20240906	2.82	3420	-48.89	20240430	1700	2.82	20240906	3420	-48.89	20240430	1700	2.82	20240906	1.16	N	306620	100	42 억	122179	N	N	N	N
96	20240906	100952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1710	-62	5	-3.50	59978908	34258	44.61	1773	1780	1700	2300	1241	1772	1750.80	0.29	-11771	1842	1806	1773	1737	1704	1825	1756	43	528	100	1240	1	1	42608149	729	-14.02	1.63	12	0.08	-122.00	1050.00	3420	20240430	-50.00	1700	20240906	0.59	3420	-50.00	20240430	1700	0.59	20240906	3420	-50.00	20240430	1700	0.59	20240906	1.16	N	306620	100	42 억	122179	N	N	N	N
97	20240906	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1780	8	2	0.45	13008542	7339	9.56	1773	1780	1772	2300	1241	1772	1772.52	0.29	51	1842	1806	1773	1737	1704	1825	1756	43	528	100	1240	1	1	42608149	758	-14.59	1.70	12	0.02	-122.00	1050.00	3420	20240430	-47.95	1740	20240905	2.30	3420	-47.95	20240430	1740	2.30	20240905	3420	-47.95	20240430	1740	2.30	20240905	1.16	N	306620	100	42 억	122179	N	N	N	N
98	20240905	160938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1772	-10	5	-0.56	135084107	76412	94.51	1765	1809	1740	2315	1248	1782	1767.75	0.31	-8559	1900	1840	1798	1738	1696	1820	1718	43	533	100	1240	1	1	42608149	755	-14.52	1.69	12	0.18	-122.00	1050.00	3420	20240430	-48.19	1740	20240905	1.84	3420	-48.19	20240430	1740	1.84	20240905	3420	-48.19	20240430	1740	1.84	20240905	1.16	N	306620	100	42 억	130308	N	N	N	N
99	20240905	150956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1779	-3	5	-0.17	130986893	74097	91.65	1765	1809	1740	2315	1248	1782	1767.78	0.31	-8346	1900	1840	1798	1738	1696	1820	1718	43	533	100	1240	1	1	42608149	758	-14.58	1.69	12	0.17	-122.00	1050.00	3420	20240430	-47.98	1740	20240905	2.24	3420	-47.98	20240430	1740	2.24	20240905	3420	-47.98	20240430	1740	2.24	20240905	1.16	N	306620	100	42 억	130308	N	N	N	N
100	20240905	140950	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1751	-31	5	-1.74	123485048	69836	86.38	1765	1809	1740	2315	1248	1782	1768.21	0.31	-8317	1900	1840	1798	1738	1696	1820	1718	43	533	100	1240	1	1	42608149	746	-14.35	1.67	12	0.16	-122.00	1050.00	3420	20240430	-48.80	1740	20240905	0.63	3420	-48.80	20240430	1740	0.63	20240905	3420	-48.80	20240430	1740	0.63	20240905	1.16	N	306620	100	42 억	130308	N	N	N	N
101	20240905	130950	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1757	-25	5	-1.40	100994904	56970	70.46	1765	1809	1750	2315	1248	1782	1772.77	0.31	-9694	1900	1840	1798	1738	1696	1820	1718	43	533	100	1240	1	1	42608149	749	-14.40	1.67	12	0.13	-122.00	1050.00	3420	20240430	-48.63	1750	20240905	0.40	3420	-48.63	20240430	1750	0.40	20240905	3420	-48.63	20240430	1750	0.40	20240905	1.16	N	306620	100	42 억	130308	N	N	N	N
102	20240905	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1760	-22	5	-1.23	57299971	32084	39.68	1765	1809	1758	2315	1248	1782	1785.94	0.31	773	1900	1840	1798	1738	1696	1820	1718	43	533	100	1240	1	1	42608149	750	-14.43	1.68	12	0.08	-122.00	1050.00	3420	20240430	-48.54	1756	20240904	0.23	3420	-48.54	20240430	1756	0.23	20240904	3420	-48.54	20240430	1756	0.23	20240904	1.16	N	306620	100	42 억	130308	N	N	N	N
103	20240905	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1778	-4	5	-0.22	48300427	26982	33.37	1765	1809	1765	2315	1248	1782	1790.10	0.31	2339	1900	1840	1798	1738	1696	1820	1718	43	533	100	1240	1	1	42608149	758	-14.57	1.69	12	0.06	-122.00	1050.00	3420	20240430	-48.01	1756	20240904	1.25	3420	-48.01	20240430	1756	1.25	20240904	3420	-48.01	20240430	1756	1.25	20240904	1.16	N	306620	100	42 억	130308	N	N	N	N
104	20240905	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1785	3	2	0.17	42039545	23459	29.02	1765	1809	1765	2315	1248	1782	1792.04	0.31	4588	1900	1840	1798	1738	1696	1820	1718	43	533	100	1240	1	1	42608149	761	-14.63	1.70	12	0.06	-122.00	1050.00	3420	20240430	-47.81	1756	20240904	1.65	3420	-47.81	20240430	1756	1.65	20240904	3420	-47.81	20240430	1756	1.65	20240904	1.16	N	306620	100	42 억	130308	N	N	N	N
105	20240905	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1805	23	2	1.29	5141981	2892	3.58	1765	1808	1765	2315	1248	1782	1778.00	0.31	-385	1900	1840	1798	1738	1696	1820	1718	43	533	100	1240	1	1	42608149	769	-14.80	1.72	12	0.01	-122.00	1050.00	3420	20240430	-47.22	1756	20240904	2.79	3420	-47.22	20240430	1756	2.79	20240904	3420	-47.22	20240430	1756	2.79	20240904	1.16	N	306620	100	42 억	130308	N	N	N	N
106	20240904	160929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1782	-83	5	-4.45	143374240	80124	150.08	1858	1858	1756	2420	1306	1865	1789.41	0.32	-4352	1950	1907	1886	1843	1822	1897	1833	43	555	100	1300	1	1	42608149	759	-14.61	1.70	12	0.19	-122.00	1050.00	3420	20240430	-47.89	1756	20240904	1.48	3420	-47.89	20240430	1756	1.48	20240904	3420	-47.89	20240430	1756	1.48	20240904	1.16	N	306620	100	42 억	134660	N	N	N	N
107	20240904	150937	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1780	-85	5	-4.56	139915077	78178	146.44	1858	1858	1756	2420	1306	1865	1789.70	0.32	-4089	1950	1907	1886	1843	1822	1897	1833	43	555	100	1300	1	1	42608149	758	-14.59	1.70	12	0.18	-122.00	1050.00	3420	20240430	-47.95	1756	20240904	1.37	3420	-47.95	20240430	1756	1.37	20240904	3420	-47.95	20240430	1756	1.37	20240904	1.16	N	306620	100	42 억	134660	N	N	N	N
108	20240904	140941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1782	-83	5	-4.45	126477745	70629	132.30	1858	1858	1756	2420	1306	1865	1790.73	0.32	-2104	1950	1907	1886	1843	1822	1897	1833	43	555	100	1300	1	1	42608149	759	-14.61	1.70	12	0.17	-122.00	1050.00	3420	20240430	-47.89	1756	20240904	1.48	3420	-47.89	20240430	1756	1.48	20240904	3420	-47.89	20240430	1756	1.48	20240904	1.16	N	306620	100	42 억	134660	N	N	N	N
109	20240904	130937	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1787	-78	5	-4.18	110778531	61836	115.83	1858	1858	1756	2420	1306	1865	1791.49	0.32	-740	1950	1907	1886	1843	1822	1897	1833	43	555	100	1300	1	1	42608149	761	-14.65	1.70	12	0.15	-122.00	1050.00	3420	20240430	-47.75	1756	20240904	1.77	3420	-47.75	20240430	1756	1.77	20240904	3420	-47.75	20240430	1756	1.77	20240904	1.16	N	306620	100	42 억	134660	N	N	N	N
110	20240904	120935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1790	-75	5	-4.02	104005114	58046	108.73	1858	1858	1756	2420	1306	1865	1791.77	0.32	2500	1950	1907	1886	1843	1822	1897	1833	43	555	100	1300	1	1	42608149	763	-14.67	1.70	12	0.14	-122.00	1050.00	3420	20240430	-47.66	1756	20240904	1.94	3420	-47.66	20240430	1756	1.94	20240904	3420	-47.66	20240430	1756	1.94	20240904	1.16	N	306620	100	42 억	134660	N	N	N	N
111	20240904	110932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1799	-66	5	-3.54	97580137	54471	102.03	1858	1858	1756	2420	1306	1865	1791.41	0.32	4523	1950	1907	1886	1843	1822	1897	1833	43	555	100	1300	1	1	42608149	767	-14.75	1.71	12	0.13	-122.00	1050.00	3420	20240430	-47.40	1756	20240904	2.45	3420	-47.40	20240430	1756	2.45	20240904	3420	-47.40	20240430	1756	2.45	20240904	1.16	N	306620	100	42 억	134660	N	N	N	N
112	20240904	100934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1790	-75	5	-4.02	72640480	40547	75.95	1858	1858	1756	2420	1306	1865	1791.51	0.32	112	1950	1907	1886	1843	1822	1897	1833	43	555	100	1300	1	1	42608149	763	-14.67	1.70	12	0.10	-122.00	1050.00	3420	20240430	-47.66	1756	20240904	1.94	3420	-47.66	20240430	1756	1.94	20240904	3420	-47.66	20240430	1756	1.94	20240904	1.16	N	306620	100	42 억	134660	N	N	N	N
113	20240904	090939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1829	-36	5	-1.93	12310223	6715	12.58	1858	1858	1805	2420	1306	1865	1833.24	0.32	-2198	1950	1907	1886	1843	1822	1897	1833	43	555	100	1300	1	1	42608149	779	-14.99	1.74	12	0.02	-122.00	1050.00	3420	20240430	-46.52	1805	20240904	1.33	3420	-46.52	20240430	1805	1.33	20240904	3420	-46.52	20240430	1805	1.33	20240904	1.16	N	306620	100	42 억	134660	N	N	N	N
114	20240903	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1865	-40	5	-2.10	99500611	52886	156.69	1929	1929	1865	2475	1334	1905	1881.54	0.35	-16215	1955	1929	1912	1886	1869	1921	1878	43	570	100	1330	1	1	42608149	795	-15.29	1.78	12	0.12	-122.00	1050.00	3420	20240430	-45.47	1851	20240806	0.76	3420	-45.47	20240430	1851	0.76	20240806	3420	-45.47	20240430	1851	0.76	20240806	1.15	N	306620	100	42 억	150879	N	N	N	N
115	20240903	150930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1878	-27	5	-1.42	88065240	46764	138.56	1929	1929	1868	2475	1334	1905	1883.18	0.35	-15204	1955	1929	1912	1886	1869	1921	1878	43	570	100	1330	1	1	42608149	800	-15.39	1.79	12	0.11	-122.00	1050.00	3420	20240430	-45.09	1851	20240806	1.46	3420	-45.09	20240430	1851	1.46	20240806	3420	-45.09	20240430	1851	1.46	20240806	1.15	N	306620	100	42 억	150879	N	N	N	N
116	20240903	140931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1877	-28	5	-1.47	78431714	41619	123.31	1929	1929	1868	2475	1334	1905	1884.52	0.35	-13695	1955	1929	1912	1886	1869	1921	1878	43	570	100	1330	1	1	42608149	800	-15.39	1.79	12	0.10	-122.00	1050.00	3420	20240430	-45.12	1851	20240806	1.40	3420	-45.12	20240430	1851	1.40	20240806	3420	-45.12	20240430	1851	1.40	20240806	1.15	N	306620	100	42 억	150879	N	N	N	N
117	20240903	130932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1886	-19	5	-1.00	52039108	27516	81.53	1929	1929	1876	2475	1334	1905	1891.23	0.35	-10254	1955	1929	1912	1886	1869	1921	1878	43	570	100	1330	1	1	42608149	804	-15.46	1.80	12	0.06	-122.00	1050.00	3420	20240430	-44.85	1851	20240806	1.89	3420	-44.85	20240430	1851	1.89	20240806	3420	-44.85	20240430	1851	1.89	20240806	1.15	N	306620	100	42 억	150879	N	N	N	N
118	20240903	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1887	-18	5	-0.94	38108273	20108	59.58	1929	1929	1887	2475	1334	1905	1895.18	0.35	-7263	1955	1929	1912	1886	1869	1921	1878	43	570	100	1330	1	1	42608149	804	-15.47	1.80	12	0.05	-122.00	1050.00	3420	20240430	-44.82	1851	20240806	1.94	3420	-44.82	20240430	1851	1.94	20240806	3420	-44.82	20240430	1851	1.94	20240806	1.15	N	306620	100	42 억	150879	N	N	N	N
119	20240903	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1895	-10	5	-0.52	15676252	8254	24.46	1929	1929	1894	2475	1334	1905	1899.23	0.35	-3368	1955	1929	1912	1886	1869	1921	1878	43	570	100	1330	1	1	42608149	807	-15.53	1.80	12	0.02	-122.00	1050.00	3420	20240430	-44.59	1851	20240806	2.38	3420	-44.59	20240430	1851	2.38	20240806	3420	-44.59	20240430	1851	2.38	20240806	1.15	N	306620	100	42 억	150879	N	N	N	N
120	20240903	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1896	-9	5	-0.47	7892125	4149	12.29	1929	1929	1896	2475	1334	1905	1902.18	0.35	-1980	1955	1929	1912	1886	1869	1921	1878	43	570	100	1330	1	1	42608149	808	-15.54	1.81	12	0.01	-122.00	1050.00	3420	20240430	-44.56	1851	20240806	2.43	3420	-44.56	20240430	1851	2.43	20240806	3420	-44.56	20240430	1851	2.43	20240806	1.15	N	306620	100	42 억	150879	N	N	N	N
121	20240903	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1900	-5	5	-0.26	497001	261	0.77	1929	1929	1900	2475	1334	1905	1904.22	0.35	28	1955	1929	1912	1886	1869	1921	1878	43	570	100	1330	1	1	42608149	810	-15.57	1.81	12	0.00	-122.00	1050.00	3420	20240430	-44.44	1851	20240806	2.65	3420	-44.44	20240430	1851	2.65	20240806	3420	-44.44	20240430	1851	2.65	20240806	1.15	N	306620	100	42 억	150879	N	N	N	N
122	20240902	160912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1905	-10	5	-0.52	64391106	33640	42.77	1916	1938	1895	2485	1341	1915	1914.13	0.39	-15548	1968	1941	1903	1876	1838	1955	1890	43	570	100	1340	1	1	42608149	812	-15.61	1.81	12	0.08	-122.00	1050.00	3420	20240430	-44.30	1851	20240806	2.92	3420	-44.30	20240430	1851	2.92	20240806	3420	-44.30	20240430	1851	2.92	20240806	1.15	N	306620	100	42 억	166069	N	N	N	N
123	20240902	150926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1905	-10	5	-0.52	61352708	32046	40.74	1916	1938	1895	2485	1341	1915	1914.52	0.39	-14636	1968	1941	1903	1876	1838	1955	1890	43	570	100	1340	1	1	42608149	812	-15.61	1.81	12	0.08	-122.00	1050.00	3420	20240430	-44.30	1851	20240806	2.92	3420	-44.30	20240430	1851	2.92	20240806	3420	-44.30	20240430	1851	2.92	20240806	1.15	N	306620	100	42 억	166069	N	N	N	N
124	20240902	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1907	-8	5	-0.42	52395456	27342	34.76	1916	1938	1895	2485	1341	1915	1916.30	0.39	-13077	1968	1941	1903	1876	1838	1955	1890	43	570	100	1340	1	1	42608149	813	-15.63	1.82	12	0.06	-122.00	1050.00	3420	20240430	-44.24	1851	20240806	3.03	3420	-44.24	20240430	1851	3.03	20240806	3420	-44.24	20240430	1851	3.03	20240806	1.15	N	306620	100	42 억	166069	N	N	N	N
125	20240902	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1911	-4	5	-0.21	42375043	22070	28.06	1916	1938	1902	2485	1341	1915	1920.03	0.39	-11510	1968	1941	1903	1876	1838	1955	1890	43	570	100	1340	1	1	42608149	814	-15.66	1.82	12	0.05	-122.00	1050.00	3420	20240430	-44.12	1851	20240806	3.24	3420	-44.12	20240430	1851	3.24	20240806	3420	-44.12	20240430	1851	3.24	20240806	1.15	N	306620	100	42 억	166069	N	N	N	N
126	20240902	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1912	-3	5	-0.16	35490643	18466	23.48	1916	1938	1910	2485	1341	1915	1921.95	0.39	-9734	1968	1941	1903	1876	1838	1955	1890	43	570	100	1340	1	1	42608149	815	-15.67	1.82	12	0.04	-122.00	1050.00	3420	20240430	-44.09	1851	20240806	3.30	3420	-44.09	20240430	1851	3.30	20240806	3420	-44.09	20240430	1851	3.30	20240806	1.15	N	306620	100	42 억	166069	N	N	N	N
127	20240902	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1920	5	2	0.26	31304124	16278	20.70	1916	1938	1910	2485	1341	1915	1923.09	0.39	-9761	1968	1941	1903	1876	1838	1955	1890	43	570	100	1340	1	1	42608149	818	-15.74	1.83	12	0.04	-122.00	1050.00	3420	20240430	-43.86	1851	20240806	3.73	3420	-43.86	20240430	1851	3.73	20240806	3420	-43.86	20240430	1851	3.73	20240806	1.15	N	306620	100	42 억	166069	N	N	N	N
128	20240902	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1934	19	2	0.99	16458897	8537	10.85	1916	1938	1916	2485	1341	1915	1927.95	0.39	-4207	1968	1941	1903	1876	1838	1955	1890	43	570	100	1340	1	1	42608149	824	-15.85	1.84	12	0.02	-122.00	1050.00	3420	20240430	-43.45	1851	20240806	4.48	3420	-43.45	20240430	1851	4.48	20240806	3420	-43.45	20240430	1851	4.48	20240806	1.15	N	306620	100	42 억	166069	N	N	N	N
129	20240902	090907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1933	18	2	0.94	7372380	3834	4.87	1916	1934	1916	2485	1341	1915	1922.90	0.39	-191	1968	1941	1903	1876	1838	1955	1890	43	570	100	1340	1	1	42608149	824	-15.84	1.84	12	0.01	-122.00	1050.00	3420	20240430	-43.48	1851	20240806	4.43	3420	-43.48	20240430	1851	4.43	20240806	3420	-43.48	20240430	1851	4.43	20240806	1.15	N	306620	100	42 억	166069	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History