KissMeData/389500/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

58 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	161248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	-490	5	-2.77	606605440	34514	119.07	17690	18000	16620	22950	12390	17690	17575.63	0.80	-1456	18330	18010	17780	17460	17230	17895	17345	31	5260	500	10960	10	1	6174904	1062	-9.64	9.15	12	0.56	-1784.00	1880.00	50700	20230919	-66.07	12000	20240805	43.33	47750	-63.98	20240116	12000	43.33	20240805	48200	-64.32	20231005	12000	43.33	20240805	0.12	N	389500	500	30 억	49250	N	N	5	N	N
3	20240930	151305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17270	-420	5	-2.37	599401900	34095	117.63	17690	18000	16620	22950	12390	17690	17580.35	0.80	-1361	18330	18010	17780	17460	17230	17895	17345	31	5260	500	10960	10	1	6174904	1066	-9.68	9.19	12	0.55	-1784.00	1880.00	50700	20230919	-65.94	12000	20240805	43.92	47750	-63.83	20240116	12000	43.92	20240805	48200	-64.17	20231005	12000	43.92	20240805	0.12	N	389500	500	30 억	49250	N	N	5	N	N
4	20240930	141306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17280	-410	5	-2.32	536295600	30424	104.96	17690	18000	16620	22950	12390	17690	17627.39	0.80	-2020	18330	18010	17780	17460	17230	17895	17345	31	5260	500	10960	10	1	6174904	1067	-9.69	9.19	12	0.49	-1784.00	1880.00	50700	20230919	-65.92	12000	20240805	44.00	47750	-63.81	20240116	12000	44.00	20240805	48200	-64.15	20231005	12000	44.00	20240805	0.12	N	389500	500	30 억	49250	N	N	5	N	N
5	20240930	131258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	-110	5	-0.62	492406950	27893	96.23	17690	18000	16620	22950	12390	17690	17653.42	0.80	-1469	18330	18010	17780	17460	17230	17895	17345	31	5260	500	10960	10	1	6174904	1086	-9.85	9.35	12	0.45	-1784.00	1880.00	50700	20230919	-65.33	12000	20240805	46.50	47750	-63.18	20240116	12000	46.50	20240805	48200	-63.53	20231005	12000	46.50	20240805	0.12	N	389500	500	30 억	49250	N	N	5	N	N
6	20240930	121255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17440	-250	5	-1.41	453523280	25671	88.56	17690	18000	16620	22950	12390	17690	17666.76	0.80	-2420	18330	18010	17780	17460	17230	17895	17345	31	5260	500	10960	10	1	6174904	1077	-9.78	9.28	12	0.42	-1784.00	1880.00	50700	20230919	-65.60	12000	20240805	45.33	47750	-63.48	20240116	12000	45.33	20240805	48200	-63.82	20231005	12000	45.33	20240805	0.12	N	389500	500	30 억	49250	N	N	5	N	N
7	20240930	111251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	-290	5	-1.64	407111290	23000	79.35	17690	18000	16620	22950	12390	17690	17700.49	0.80	-2586	18330	18010	17780	17460	17230	17895	17345	31	5260	500	10960	10	1	6174904	1074	-9.75	9.26	12	0.37	-1784.00	1880.00	50700	20230919	-65.68	12000	20240805	45.00	47750	-63.56	20240116	12000	45.00	20240805	48200	-63.90	20231005	12000	45.00	20240805	0.12	N	389500	500	30 억	49250	N	N	5	N	N
8	20240930	101253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	80	2	0.45	296018370	16703	57.62	17690	18000	16620	22950	12390	17690	17722.47	0.80	673	18330	18010	17780	17460	17230	17895	17345	31	5260	500	10960	10	1	6174904	1097	-9.96	9.45	12	0.27	-1784.00	1880.00	50700	20230919	-64.95	12000	20240805	48.08	47750	-62.79	20240116	12000	48.08	20240805	48200	-63.13	20231005	12000	48.08	20240805	0.12	N	389500	500	30 억	49250	N	N	5	N	N
9	20240930	091156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	-180	5	-1.02	85375910	4895	16.89	17690	17910	16620	22950	12390	17690	17441.45	0.80	182	18330	18010	17780	17460	17230	17895	17345	31	5260	500	10960	10	1	6174904	1081	-9.82	9.31	12	0.08	-1784.00	1880.00	50700	20230919	-65.46	12000	20240805	45.92	47750	-63.33	20240116	12000	45.92	20240805	48200	-63.67	20231005	12000	45.92	20240805	0.12	N	389500	500	30 억	49250	N	N	5	N	N
10	20240927	161254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17690	-180	5	-1.01	515214170	28889	62.20	18100	18100	17550	23200	12510	17870	17835.33	0.90	-6454	18463	18166	17593	17296	16723	18315	17445	31	5330	500	11070	10	1	6174904	1092	-9.92	9.41	12	0.47	-1784.00	1880.00	51400	20230918	-65.58	12000	20240805	47.42	47750	-62.95	20240116	12000	47.42	20240805	48200	-63.30	20231005	12000	47.42	20240805	0.12	N	389500	500	30 억	55558	N	N	5	N	N
11	20240927	151303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	0	3	0.00	494242760	27709	59.66	18100	18100	17550	23200	12510	17870	17836.90	0.90	-6286	18463	18166	17593	17296	16723	18315	17445	31	5330	500	11070	10	1	6174904	1103	-10.02	9.51	12	0.45	-1784.00	1880.00	51400	20230918	-65.23	12000	20240805	48.92	47750	-62.58	20240116	12000	48.92	20240805	48200	-62.93	20231005	12000	48.92	20240805	0.12	N	389500	500	30 억	55558	N	N	27	N	N
12	20240927	141313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17800	-70	5	-0.39	426210600	23877	51.41	18100	18100	17650	23200	12510	17870	17850.26	0.90	-5666	18463	18166	17593	17296	16723	18315	17445	31	5330	500	11070	10	1	6174904	1099	-9.98	9.47	12	0.39	-1784.00	1880.00	51400	20230918	-65.37	12000	20240805	48.33	47750	-62.72	20240116	12000	48.33	20240805	48200	-63.07	20231005	12000	48.33	20240805	0.12	N	389500	500	30 억	55558	N	N	27	N	N
13	20240927	131256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17790	-80	5	-0.45	385009080	21561	46.42	18100	18100	17650	23200	12510	17870	17856.74	0.90	-5208	18463	18166	17593	17296	16723	18315	17445	31	5330	500	11070	10	1	6174904	1099	-9.97	9.46	12	0.35	-1784.00	1880.00	51400	20230918	-65.39	12000	20240805	48.25	47750	-62.74	20240116	12000	48.25	20240805	48200	-63.09	20231005	12000	48.25	20240805	0.12	N	389500	500	30 억	55558	N	N	27	N	N
14	20240927	121254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17820	-50	5	-0.28	320554070	17928	38.60	18100	18100	17750	23200	12510	17870	17880.08	0.90	-3687	18463	18166	17593	17296	16723	18315	17445	31	5330	500	11070	10	1	6174904	1100	-9.99	9.48	12	0.29	-1784.00	1880.00	51400	20230918	-65.33	12000	20240805	48.50	47750	-62.68	20240116	12000	48.50	20240805	48200	-63.03	20231005	12000	48.50	20240805	0.12	N	389500	500	30 억	55558	N	N	27	N	N
15	20240927	111257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17820	-50	5	-0.28	303033000	16949	36.49	18100	18100	17750	23200	12510	17870	17879.11	0.90	-3283	18463	18166	17593	17296	16723	18315	17445	31	5330	500	11070	10	1	6174904	1100	-9.99	9.48	12	0.27	-1784.00	1880.00	51400	20230918	-65.33	12000	20240805	48.50	47750	-62.68	20240116	12000	48.50	20240805	48200	-63.03	20231005	12000	48.50	20240805	0.12	N	389500	500	30 억	55558	N	N	27	N	N
16	20240927	101257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17750	-120	5	-0.67	249853200	13965	30.07	18100	18100	17750	23200	12510	17870	17891.39	0.90	-3952	18463	18166	17593	17296	16723	18315	17445	31	5330	500	11070	10	1	6174904	1096	-9.95	9.44	12	0.23	-1784.00	1880.00	51400	20230918	-65.47	12000	20240805	47.92	47750	-62.83	20240116	12000	47.92	20240805	48200	-63.17	20231005	12000	47.92	20240805	0.12	N	389500	500	30 억	55558	N	N	27	N	N
17	20240927	091302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17800	-70	5	-0.39	84062500	4709	10.14	18100	18100	17750	23200	12510	17870	17851.45	0.90	-2364	18463	18166	17593	17296	16723	18315	17445	31	5330	500	11070	10	1	6174904	1099	-9.98	9.47	12	0.08	-1784.00	1880.00	51400	20230918	-65.37	12000	20240805	48.33	47750	-62.72	20240116	12000	48.33	20240805	48200	-63.07	20231005	12000	48.33	20240805	0.12	N	389500	500	30 억	55558	N	N	27	N	N
18	20240926	161237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	800	2	4.69	808328400	45973	165.20	17070	17890	17020	22150	11950	17070	17581.32	0.57	20668	17770	17420	17150	16800	16530	17285	16665	31	5080	500	10580	10	1	6174904	1103	-10.02	9.51	12	0.74	-1784.00	1880.00	52300	20230915	-65.83	12000	20240805	48.92	47750	-62.58	20240116	12000	48.92	20240805	48200	-62.93	20231005	12000	48.92	20240805	0.12	N	389500	500	30 억	35063	N	N	27	N	N
19	20240926	151244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17780	710	2	4.16	762884120	43427	156.05	17070	17890	17020	22150	11950	17070	17567.05	0.57	19399	17770	17420	17150	16800	16530	17285	16665	31	5080	500	10580	10	1	6174904	1098	-9.97	9.46	12	0.70	-1784.00	1880.00	52300	20230915	-66.00	12000	20240805	48.17	47750	-62.76	20240116	12000	48.17	20240805	48200	-63.11	20231005	12000	48.17	20240805	0.12	N	389500	500	30 억	35063	N	N	0	N	N
20	20240926	141252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17890	820	2	4.80	694375630	39580	142.23	17070	17890	17020	22150	11950	17070	17543.60	0.57	18935	17770	17420	17150	16800	16530	17285	16665	31	5080	500	10580	10	1	6174904	1105	-10.03	9.52	12	0.64	-1784.00	1880.00	52300	20230915	-65.79	12000	20240805	49.08	47750	-62.53	20240116	12000	49.08	20240805	48200	-62.88	20231005	12000	49.08	20240805	0.12	N	389500	500	30 억	35063	N	N	0	N	N
21	20240926	131233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	530	2	3.10	553419370	31632	113.67	17070	17790	17020	22150	11950	17070	17495.55	0.57	14775	17770	17420	17150	16800	16530	17285	16665	31	5080	500	10580	10	1	6174904	1087	-9.87	9.36	12	0.51	-1784.00	1880.00	52300	20230915	-66.35	12000	20240805	46.67	47750	-63.14	20240116	12000	46.67	20240805	48200	-63.49	20231005	12000	46.67	20240805	0.12	N	389500	500	30 억	35063	N	N	0	N	N
22	20240926	121251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	630	2	3.69	408317860	23422	84.16	17070	17770	17020	22150	11950	17070	17433.09	0.57	8609	17770	17420	17150	16800	16530	17285	16665	31	5080	500	10580	10	1	6174904	1093	-9.92	9.41	12	0.38	-1784.00	1880.00	52300	20230915	-66.16	12000	20240805	47.50	47750	-62.93	20240116	12000	47.50	20240805	48200	-63.28	20231005	12000	47.50	20240805	0.12	N	389500	500	30 억	35063	N	N	0	N	N
23	20240926	111250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	440	2	2.58	294060260	16933	60.85	17070	17700	17020	22150	11950	17070	17366.11	0.57	4133	17770	17420	17150	16800	16530	17285	16665	31	5080	500	10580	10	1	6174904	1081	-9.82	9.31	12	0.27	-1784.00	1880.00	52300	20230915	-66.52	12000	20240805	45.92	47750	-63.33	20240116	12000	45.92	20240805	48200	-63.67	20231005	12000	45.92	20240805	0.12	N	389500	500	30 억	35063	N	N	0	N	N
24	20240926	101253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17390	320	2	1.87	148640340	8623	30.99	17070	17390	17020	22150	11950	17070	17237.66	0.57	1872	17770	17420	17150	16800	16530	17285	16665	31	5080	500	10580	10	1	6174904	1074	-9.75	9.25	12	0.14	-1784.00	1880.00	52300	20230915	-66.75	12000	20240805	44.92	47750	-63.58	20240116	12000	44.92	20240805	48200	-63.92	20231005	12000	44.92	20240805	0.12	N	389500	500	30 억	35063	N	N	0	N	N
25	20240926	091249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17270	200	2	1.17	23915530	1395	5.01	17070	17350	17020	22150	11950	17070	17143.75	0.57	28	17770	17420	17150	16800	16530	17285	16665	31	5080	500	10580	10	1	6174904	1066	-9.68	9.19	12	0.02	-1784.00	1880.00	52300	20230915	-66.98	12000	20240805	43.92	47750	-63.83	20240116	12000	43.92	20240805	48200	-64.17	20231005	12000	43.92	20240805	0.12	N	389500	500	30 억	35063	N	N	0	N	N
26	20240925	161233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17070	100	2	0.59	477281660	27659	108.80	17170	17500	16880	22050	11880	16970	17256.32	0.48	5275	17503	17236	17033	16766	16563	17135	16665	31	5080	500	10520	10	1	6174904	1054	-9.57	9.08	12	0.45	-1784.00	1880.00	52700	20230914	-67.61	12000	20240805	42.25	47750	-64.25	20240116	12000	42.25	20240805	49700	-65.65	20230925	12000	42.25	20240805	0.12	N	389500	500	30 억	29796	N	N	0	N	N
27	20240925	151246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16960	-10	5	-0.06	457905630	26518	104.31	17170	17500	16900	22050	11880	16970	17267.73	0.48	5030	17503	17236	17033	16766	16563	17135	16665	31	5080	500	10520	10	1	6174904	1047	-9.51	9.02	12	0.43	-1784.00	1880.00	52700	20230914	-67.82	12000	20240805	41.33	47750	-64.48	20240116	12000	41.33	20240805	49700	-65.88	20230925	12000	41.33	20240805	0.12	N	389500	500	30 억	29796	N	N	0	N	N
28	20240925	141247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17280	310	2	1.83	362761340	20958	82.44	17170	17500	17020	22050	11880	16970	17308.97	0.48	5925	17503	17236	17033	16766	16563	17135	16665	31	5080	500	10520	10	1	6174904	1067	-9.69	9.19	12	0.34	-1784.00	1880.00	52700	20230914	-67.21	12000	20240805	44.00	47750	-63.81	20240116	12000	44.00	20240805	49700	-65.23	20230925	12000	44.00	20240805	0.12	N	389500	500	30 억	29796	N	N	0	N	N
29	20240925	131238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17260	290	2	1.71	331431890	19142	75.29	17170	17500	17020	22050	11880	16970	17314.38	0.48	6214	17503	17236	17033	16766	16563	17135	16665	31	5080	500	10520	10	1	6174904	1066	-9.67	9.18	12	0.31	-1784.00	1880.00	52700	20230914	-67.25	12000	20240805	43.83	47750	-63.85	20240116	12000	43.83	20240805	49700	-65.27	20230925	12000	43.83	20240805	0.12	N	389500	500	30 억	29796	N	N	0	N	N
30	20240925	121246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17330	360	2	2.12	307860230	17779	69.93	17170	17500	17020	22050	11880	16970	17315.95	0.48	6703	17503	17236	17033	16766	16563	17135	16665	31	5080	500	10520	10	1	6174904	1070	-9.71	9.22	12	0.29	-1784.00	1880.00	52700	20230914	-67.12	12000	20240805	44.42	47750	-63.71	20240116	12000	44.42	20240805	49700	-65.13	20230925	12000	44.42	20240805	0.12	N	389500	500	30 억	29796	N	N	0	N	N
31	20240925	111242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17390	420	2	2.47	283363260	16366	64.37	17170	17500	17020	22050	11880	16970	17314.14	0.48	6475	17503	17236	17033	16766	16563	17135	16665	31	5080	500	10520	10	1	6174904	1074	-9.75	9.25	12	0.27	-1784.00	1880.00	52700	20230914	-67.00	12000	20240805	44.92	47750	-63.58	20240116	12000	44.92	20240805	49700	-65.01	20230925	12000	44.92	20240805	0.12	N	389500	500	30 억	29796	N	N	0	N	N
32	20240925	101239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17220	250	2	1.47	223781100	12921	50.82	17170	17500	17020	22050	11880	16970	17319.18	0.48	5110	17503	17236	17033	16766	16563	17135	16665	31	5080	500	10520	10	1	6174904	1063	-9.65	9.16	12	0.21	-1784.00	1880.00	52700	20230914	-67.32	12000	20240805	43.50	47750	-63.94	20240116	12000	43.50	20240805	49700	-65.35	20230925	12000	43.50	20240805	0.12	N	389500	500	30 억	29796	N	N	0	N	N
33	20240925	091252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17380	410	2	2.42	78533560	4554	17.91	17170	17440	17020	22050	11880	16970	17244.96	0.48	1916	17503	17236	17033	16766	16563	17135	16665	31	5080	500	10520	10	1	6174904	1073	-9.74	9.24	12	0.07	-1784.00	1880.00	52700	20230914	-67.02	12000	20240805	44.83	47750	-63.60	20240116	12000	44.83	20240805	49700	-65.03	20230925	12000	44.83	20240805	0.12	N	389500	500	30 억	29796	N	N	0	N	N
34	20240924	161234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16970	-150	5	-0.88	431632720	25373	54.00	17100	17300	16830	22250	11990	17120	17012.04	0.51	-2010	18293	17706	17413	16826	16533	17560	16680	31	5130	500	10610	10	1	6174904	1048	-9.51	9.03	12	0.41	-1784.00	1880.00	53200	20230913	-68.10	12000	20240805	41.42	47750	-64.46	20240116	12000	41.42	20240805	49700	-65.86	20230925	12000	41.42	20240805	0.15	N	389500	500	30 억	31499	N	N	13	N	N
35	20240924	151237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16840	-280	5	-1.64	409562540	24072	51.24	17100	17300	16830	22250	11990	17120	17014.06	0.51	-1804	18293	17706	17413	16826	16533	17560	16680	31	5130	500	10610	10	1	6174904	1040	-9.44	8.96	12	0.39	-1784.00	1880.00	53200	20230913	-68.35	12000	20240805	40.33	47750	-64.73	20240116	12000	40.33	20240805	49700	-66.12	20230925	12000	40.33	20240805	0.15	N	389500	500	30 억	31499	N	N	13	N	N
36	20240924	141227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17040	-80	5	-0.47	248628280	14563	31.00	17100	17300	16960	22250	11990	17120	17072.60	0.51	757	18293	17706	17413	16826	16533	17560	16680	31	5130	500	10610	10	1	6174904	1052	-9.55	9.06	12	0.24	-1784.00	1880.00	53200	20230913	-67.97	12000	20240805	42.00	47750	-64.31	20240116	12000	42.00	20240805	49700	-65.71	20230925	12000	42.00	20240805	0.15	N	389500	500	30 억	31499	N	N	13	N	N
37	20240924	131236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17030	-90	5	-0.53	211460320	12378	26.35	17100	17300	16960	22250	11990	17120	17083.56	0.51	1384	18293	17706	17413	16826	16533	17560	16680	31	5130	500	10610	10	1	6174904	1052	-9.55	9.06	12	0.20	-1784.00	1880.00	53200	20230913	-67.99	12000	20240805	41.92	47750	-64.34	20240116	12000	41.92	20240805	49700	-65.73	20230925	12000	41.92	20240805	0.15	N	389500	500	30 억	31499	N	N	13	N	N
38	20240924	121230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17030	-90	5	-0.53	184554810	10797	22.98	17100	17300	16960	22250	11990	17120	17093.16	0.51	1650	18293	17706	17413	16826	16533	17560	16680	31	5130	500	10610	10	1	6174904	1052	-9.55	9.06	12	0.17	-1784.00	1880.00	53200	20230913	-67.99	12000	20240805	41.92	47750	-64.34	20240116	12000	41.92	20240805	49700	-65.73	20230925	12000	41.92	20240805	0.15	N	389500	500	30 억	31499	N	N	13	N	N
39	20240924	111238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17060	-60	5	-0.35	168586350	9859	20.98	17100	17300	16960	22250	11990	17120	17099.74	0.51	1643	18293	17706	17413	16826	16533	17560	16680	31	5130	500	10610	10	1	6174904	1053	-9.56	9.07	12	0.16	-1784.00	1880.00	53200	20230913	-67.93	12000	20240805	42.17	47750	-64.27	20240116	12000	42.17	20240805	49700	-65.67	20230925	12000	42.17	20240805	0.15	N	389500	500	30 억	31499	N	N	13	N	N
40	20240924	101236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17070	-50	5	-0.29	123175800	7202	15.33	17100	17300	16960	22250	11990	17120	17103.00	0.51	2390	18293	17706	17413	16826	16533	17560	16680	31	5130	500	10610	10	1	6174904	1054	-9.57	9.08	12	0.12	-1784.00	1880.00	53200	20230913	-67.91	12000	20240805	42.25	47750	-64.25	20240116	12000	42.25	20240805	49700	-65.65	20230925	12000	42.25	20240805	0.15	N	389500	500	30 억	31499	N	N	13	N	N
41	20240924	091239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17130	10	2	0.06	21585160	1261	2.68	17100	17300	17000	22250	11990	17120	17117.49	0.51	269	18293	17706	17413	16826	16533	17560	16680	31	5130	500	10610	10	1	6174904	1058	-9.60	9.11	12	0.02	-1784.00	1880.00	53200	20230913	-67.80	12000	20240805	42.75	47750	-64.13	20240116	12000	42.75	20240805	49700	-65.53	20230925	12000	42.75	20240805	0.15	N	389500	500	30 억	31499	N	N	13	N	N
42	20240923	161230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17120	220	2	1.30	814643720	46833	156.90	18000	18000	17120	21950	11830	16900	17401.01	0.65	-8849	17900	17400	17110	16610	16320	17255	16465	31	5050	500	10470	10	1	6174904	1057	-9.60	9.11	12	0.76	-1784.00	1880.00	60100	20230912	-71.51	12000	20240805	42.67	47750	-64.15	20240116	12000	42.67	20240805	49700	-65.55	20230925	12000	42.67	20240805	0.15	N	389500	500	30 억	40348	N	N	13	N	N
43	20240923	151235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17140	240	2	1.42	780208640	44822	150.16	18000	18000	17130	21950	11830	16900	17406.82	0.65	-8507	17900	17400	17110	16610	16320	17255	16465	31	5050	500	10470	10	1	6174904	1058	-9.61	9.12	12	0.73	-1784.00	1880.00	60100	20230912	-71.48	12000	20240805	42.83	47750	-64.10	20240116	12000	42.83	20240805	49700	-65.51	20230925	12000	42.83	20240805	0.15	N	389500	500	30 억	40348	N	N	2	N	N
44	20240923	141241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17270	370	2	2.19	689032900	39530	132.43	18000	18000	17170	21950	11830	16900	17430.63	0.65	-5885	17900	17400	17110	16610	16320	17255	16465	31	5050	500	10470	10	1	6174904	1066	-9.68	9.19	12	0.64	-1784.00	1880.00	60100	20230912	-71.26	12000	20240805	43.92	47750	-63.83	20240116	12000	43.92	20240805	49700	-65.25	20230925	12000	43.92	20240805	0.15	N	389500	500	30 억	40348	N	N	2	N	N
45	20240923	131236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17250	350	2	2.07	666961650	38250	128.14	18000	18000	17170	21950	11830	16900	17436.91	0.65	-5569	17900	17400	17110	16610	16320	17255	16465	31	5050	500	10470	10	1	6174904	1065	-9.67	9.18	12	0.62	-1784.00	1880.00	60100	20230912	-71.30	12000	20240805	43.75	47750	-63.87	20240116	12000	43.75	20240805	49700	-65.29	20230925	12000	43.75	20240805	0.15	N	389500	500	30 억	40348	N	N	2	N	N
46	20240923	121237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	300	2	1.78	615877160	35288	118.22	18000	18000	17170	21950	11830	16900	17452.88	0.65	-4535	17900	17400	17110	16610	16320	17255	16465	31	5050	500	10470	10	1	6174904	1062	-9.64	9.15	12	0.57	-1784.00	1880.00	60100	20230912	-71.38	12000	20240805	43.33	47750	-63.98	20240116	12000	43.33	20240805	49700	-65.39	20230925	12000	43.33	20240805	0.15	N	389500	500	30 억	40348	N	N	2	N	N
47	20240923	111235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17390	490	2	2.90	531738600	30408	101.87	18000	18000	17170	21950	11830	16900	17486.80	0.65	-639	17900	17400	17110	16610	16320	17255	16465	31	5050	500	10470	10	1	6174904	1074	-9.75	9.25	12	0.49	-1784.00	1880.00	60100	20230912	-71.06	12000	20240805	44.92	47750	-63.58	20240116	12000	44.92	20240805	49700	-65.01	20230925	12000	44.92	20240805	0.15	N	389500	500	30 억	40348	N	N	2	N	N
48	20240923	101234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	710	2	4.20	449026170	25646	85.92	18000	18000	17170	21950	11830	16900	17508.62	0.65	-1073	17900	17400	17110	16610	16320	17255	16465	31	5050	500	10470	10	1	6174904	1087	-9.87	9.37	12	0.42	-1784.00	1880.00	60100	20230912	-70.70	12000	20240805	46.75	47750	-63.12	20240116	12000	46.75	20240805	49700	-64.57	20230925	12000	46.75	20240805	0.15	N	389500	500	30 억	40348	N	N	2	N	N
49	20240923	091235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17330	430	2	2.54	266308120	15215	50.97	18000	18000	17170	21950	11830	16900	17503.00	0.65	-4046	17900	17400	17110	16610	16320	17255	16465	31	5050	500	10470	10	1	6174904	1070	-9.71	9.22	12	0.25	-1784.00	1880.00	60100	20230912	-71.16	12000	20240805	44.42	47750	-63.71	20240116	12000	44.42	20240805	49700	-65.13	20230925	12000	44.42	20240805	0.15	N	389500	500	30 억	40348	N	N	2	N	N
50	20240913	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17090	-1290	5	-7.02	1173376540	67042	79.82	18380	18480	16980	23850	12870	18380	17502.76	0.67	-20008	19260	18820	18060	17620	16860	19040	17840	31	5470	500	11390	10	1	6174904	1055	-9.58	9.09	12	1.09	-1784.00	1880.00	68200	20230911	-74.94	12000	20240805	42.42	47750	-64.21	20240116	12000	42.42	20240805	53200	-67.88	20230913	12000	42.42	20240805	0.16	N	389500	500	30 억	41574	N	N	6	N	N
51	20240913	151143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	-1280	5	-6.96	1113371440	63530	75.64	18380	18480	16980	23850	12870	18380	17524.93	0.67	-18613	19260	18820	18060	17620	16860	19040	17840	31	5470	500	11390	10	1	6174904	1056	-9.59	9.10	12	1.03	-1784.00	1880.00	68200	20230911	-74.93	12000	20240805	42.50	47750	-64.19	20240116	12000	42.50	20240805	53200	-67.86	20230913	12000	42.50	20240805	0.16	N	389500	500	30 억	41574	N	N	67	N	N
52	20240913	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17540	-840	5	-4.57	638741980	35847	42.68	18380	18480	17300	23850	12870	18380	17818.33	0.67	-8267	19260	18820	18060	17620	16860	19040	17840	31	5470	500	11390	10	1	6174904	1083	-9.83	9.33	12	0.58	-1784.00	1880.00	68200	20230911	-74.28	12000	20240805	46.17	47750	-63.27	20240116	12000	46.17	20240805	53200	-67.03	20230913	12000	46.17	20240805	0.16	N	389500	500	30 억	41574	N	N	67	N	N
53	20240913	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17690	-690	5	-3.75	482849350	26959	32.10	18380	18480	17600	23850	12870	18380	17910.25	0.67	-3602	19260	18820	18060	17620	16860	19040	17840	31	5470	500	11390	10	1	6174904	1092	-9.92	9.41	12	0.44	-1784.00	1880.00	68200	20230911	-74.06	12000	20240805	47.42	47750	-62.95	20240116	12000	47.42	20240805	53200	-66.75	20230913	12000	47.42	20240805	0.16	N	389500	500	30 억	41574	N	N	67	N	N
54	20240913	121139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	-750	5	-4.08	463236260	25849	30.78	18380	18480	17600	23850	12870	18380	17920.59	0.67	-3691	19260	18820	18060	17620	16860	19040	17840	31	5470	500	11390	10	1	6174904	1089	-9.88	9.38	12	0.42	-1784.00	1880.00	68200	20230911	-74.15	12000	20240805	46.92	47750	-63.08	20240116	12000	46.92	20240805	53200	-66.86	20230913	12000	46.92	20240805	0.16	N	389500	500	30 억	41574	N	N	67	N	N
55	20240913	111143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17730	-650	5	-3.54	411714720	22931	27.30	18380	18480	17710	23850	12870	18380	17954.22	0.67	-2701	19260	18820	18060	17620	16860	19040	17840	31	5470	500	11390	10	1	6174904	1095	-9.94	9.43	12	0.37	-1784.00	1880.00	68200	20230911	-74.00	12000	20240805	47.75	47750	-62.87	20240116	12000	47.75	20240805	53200	-66.67	20230913	12000	47.75	20240805	0.16	N	389500	500	30 억	41574	N	N	67	N	N
56	20240913	101143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17860	-520	5	-2.83	329590110	18322	21.81	18380	18480	17800	23850	12870	18380	17988.44	0.67	-1111	19260	18820	18060	17620	16860	19040	17840	31	5470	500	11390	10	1	6174904	1103	-10.01	9.50	12	0.30	-1784.00	1880.00	68200	20230911	-73.81	12000	20240805	48.83	47750	-62.60	20240116	12000	48.83	20240805	53200	-66.43	20230913	12000	48.83	20240805	0.16	N	389500	500	30 억	41574	N	N	67	N	N
57	20240913	091147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	-470	5	-2.56	205193040	11354	13.52	18380	18480	17800	23850	12870	18380	18071.91	0.67	357	19260	18820	18060	17620	16860	19040	17840	31	5470	500	11390	10	1	6174904	1106	-10.04	9.53	12	0.18	-1784.00	1880.00	68200	20230911	-73.74	12000	20240805	49.25	47750	-62.49	20240116	12000	49.25	20240805	53200	-66.33	20230913	12000	49.25	20240805	0.16	N	389500	500	30 억	41574	N	N	67	N	N
58	20240912	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18380	930	2	5.33	1505543380	83499	70.64	17730	18500	17300	22650	12220	17450	18025.20	0.78	-6559	19523	18486	17403	16366	15283	19005	16885	31	5200	500	10810	10	1	6174904	1135	-10.30	9.78	12	1.35	-1784.00	1880.00	68200	20230911	-73.05	12000	20240805	53.17	47750	-61.51	20240116	12000	53.17	20240805	60100	-69.42	20230912	12000	53.17	20240805	0.17	N	389500	500	30 억	48128	N	N	67	N	N
59	20240912	151137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	600	2	3.44	1412875350	78440	66.36	17730	18500	17300	22650	12220	17450	18012.18	0.78	-6258	19523	18486	17403	16366	15283	19005	16885	31	5200	500	10810	10	1	6174904	1115	-10.12	9.60	12	1.27	-1784.00	1880.00	68200	20230911	-73.53	12000	20240805	50.42	47750	-62.20	20240116	12000	50.42	20240805	60100	-69.97	20230912	12000	50.42	20240805	0.17	N	389500	500	30 억	48128	N	N	103	N	N
60	20240912	141144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18300	850	2	4.87	1166241020	64843	54.85	17730	18500	17300	22650	12220	17450	17985.61	0.78	-6200	19523	18486	17403	16366	15283	19005	16885	31	5200	500	10810	10	1	6174904	1130	-10.26	9.73	12	1.05	-1784.00	1880.00	68200	20230911	-73.17	12000	20240805	52.50	47750	-61.68	20240116	12000	52.50	20240805	60100	-69.55	20230912	12000	52.50	20240805	0.17	N	389500	500	30 억	48128	N	N	103	N	N
61	20240912	131132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	590	2	3.38	885684090	49291	41.70	17730	18500	17300	22650	12220	17450	17968.47	0.78	-3086	19523	18486	17403	16366	15283	19005	16885	31	5200	500	10810	10	1	6174904	1114	-10.11	9.60	12	0.80	-1784.00	1880.00	68200	20230911	-73.55	12000	20240805	50.33	47750	-62.22	20240116	12000	50.33	20240805	60100	-69.98	20230912	12000	50.33	20240805	0.17	N	389500	500	30 억	48128	N	N	103	N	N
62	20240912	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	250	2	1.43	349928300	19767	16.72	17730	17980	17300	22650	12220	17450	17702.65	0.78	351	19523	18486	17403	16366	15283	19005	16885	31	5200	500	10810	10	1	6174904	1093	-9.92	9.41	12	0.32	-1784.00	1880.00	68200	20230911	-74.05	12000	20240805	47.50	47750	-62.93	20240116	12000	47.50	20240805	60100	-70.55	20230912	12000	47.50	20240805	0.17	N	389500	500	30 억	48128	N	N	103	N	N
63	20240912	111130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	140	2	0.80	328764370	18568	15.71	17730	17980	17300	22650	12220	17450	17705.97	0.78	306	19523	18486	17403	16366	15283	19005	16885	31	5200	500	10810	10	1	6174904	1086	-9.86	9.36	12	0.30	-1784.00	1880.00	68200	20230911	-74.21	12000	20240805	46.58	47750	-63.16	20240116	12000	46.58	20240805	60100	-70.73	20230912	12000	46.58	20240805	0.17	N	389500	500	30 억	48128	N	N	103	N	N
64	20240912	101133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	60	2	0.34	255317380	14361	12.15	17730	17980	17500	22650	12220	17450	17778.52	0.78	-614	19523	18486	17403	16366	15283	19005	16885	31	5200	500	10810	10	1	6174904	1081	-9.82	9.31	12	0.23	-1784.00	1880.00	68200	20230911	-74.33	12000	20240805	45.92	47750	-63.33	20240116	12000	45.92	20240805	60100	-70.87	20230912	12000	45.92	20240805	0.17	N	389500	500	30 억	48128	N	N	103	N	N
65	20240912	091133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17830	380	2	2.18	58300450	3273	2.77	17730	17980	17580	22650	12220	17450	17812.54	0.78	527	19523	18486	17403	16366	15283	19005	16885	31	5200	500	10810	10	1	6174904	1101	-9.99	9.48	12	0.05	-1784.00	1880.00	68200	20230911	-73.86	12000	20240805	48.58	47750	-62.66	20240116	12000	48.58	20240805	60100	-70.33	20230912	12000	48.58	20240805	0.17	N	389500	500	30 억	48128	N	N	103	N	N
66	20240911	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17450	1290	2	7.98	2070784670	117454	348.04	16320	18440	16320	21000	11320	16160	17631.06	0.46	19553	17066	16612	16386	15932	15706	16500	15820	31	4840	500	10010	10	1	6174904	1078	-9.78	9.28	12	1.90	-1784.00	1880.00	68200	20230911	-74.41	12000	20240805	45.42	47750	-63.46	20240116	12000	45.42	20240805	68200	-74.41	20230911	12000	45.42	20240805	0.17	N	389500	500	30 억	28513	N	N	103	N	N
67	20240911	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	1140	2	7.05	2035094150	115405	341.97	16320	18440	16320	21000	11320	16160	17634.37	0.46	19248	17066	16612	16386	15932	15706	16500	15820	31	4840	500	10010	10	1	6174904	1068	-9.70	9.20	12	1.87	-1784.00	1880.00	68200	20230911	-74.63	12000	20240805	44.17	47750	-63.77	20240116	12000	44.17	20240805	68200	-74.63	20230911	12000	44.17	20240805	0.17	N	389500	500	30 억	28513	N	N	1	N	N
68	20240911	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	1350	2	8.35	1927037010	109177	323.52	16320	18440	16320	21000	11320	16160	17650.58	0.46	18463	17066	16612	16386	15932	15706	16500	15820	31	4840	500	10010	10	1	6174904	1081	-9.82	9.31	12	1.77	-1784.00	1880.00	68200	20230911	-74.33	12000	20240805	45.92	47750	-63.33	20240116	12000	45.92	20240805	68200	-74.33	20230911	12000	45.92	20240805	0.17	N	389500	500	30 억	28513	N	N	1	N	N
69	20240911	131114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	1470	2	9.10	1847252970	104593	309.93	16320	18440	16320	21000	11320	16160	17661.34	0.46	17157	17066	16612	16386	15932	15706	16500	15820	31	4840	500	10010	10	1	6174904	1089	-9.88	9.38	12	1.69	-1784.00	1880.00	68200	20230911	-74.15	12000	20240805	46.92	47750	-63.08	20240116	12000	46.92	20240805	68200	-74.15	20230911	12000	46.92	20240805	0.17	N	389500	500	30 억	28513	N	N	1	N	N
70	20240911	121118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17390	1230	2	7.61	1780377590	100754	298.56	16320	18440	16320	21000	11320	16160	17670.54	0.46	17040	17066	16612	16386	15932	15706	16500	15820	31	4840	500	10010	10	1	6174904	1074	-9.75	9.25	12	1.63	-1784.00	1880.00	68200	20230911	-74.50	12000	20240805	44.92	47750	-63.58	20240116	12000	44.92	20240805	68200	-74.50	20230911	12000	44.92	20240805	0.17	N	389500	500	30 억	28513	N	N	1	N	N
71	20240911	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17430	1270	2	7.86	1658284610	93761	277.84	16320	18440	16320	21000	11320	16160	17686.29	0.46	14513	17066	16612	16386	15932	15706	16500	15820	31	4840	500	10010	10	1	6174904	1076	-9.77	9.27	12	1.52	-1784.00	1880.00	68200	20230911	-74.44	12000	20240805	45.25	47750	-63.50	20240116	12000	45.25	20240805	68200	-74.44	20230911	12000	45.25	20240805	0.17	N	389500	500	30 억	28513	N	N	1	N	N
72	20240911	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	1690	2	10.46	1352937990	76545	226.82	16320	18440	16320	21000	11320	16160	17675.07	0.46	9308	17066	16612	16386	15932	15706	16500	15820	31	4840	500	10010	10	1	6174904	1102	-10.01	9.49	12	1.24	-1784.00	1880.00	68200	20230911	-73.83	12000	20240805	48.75	47750	-62.62	20240116	12000	48.75	20240805	68200	-73.83	20230911	12000	48.75	20240805	0.17	N	389500	500	30 억	28513	N	N	1	N	N
73	20240911	091121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16550	390	2	2.41	42504230	2585	7.66	16320	16590	16320	21000	11320	16160	16442.64	0.46	1789	17066	16612	16386	15932	15706	16500	15820	31	4840	500	10010	10	1	6174904	1022	-9.28	8.80	12	0.04	-1784.00	1880.00	68200	20230911	-75.73	12000	20240805	37.92	47750	-65.34	20240116	12000	37.92	20240805	68200	-75.73	20230911	12000	37.92	20240805	0.17	N	389500	500	30 억	28513	N	N	1	N	N
74	20240910	161106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16160	-470	5	-2.83	548146300	33459	54.25	16650	16840	16160	21600	11650	16630	16382.95	0.48	-1200	17703	17166	16383	15846	15063	17435	16115	31	4970	500	10310	10	1	6174904	998	-9.06	8.60	12	0.54	-1784.00	1880.00	68200	20230911	-76.30	12000	20240805	34.67	47750	-66.16	20240116	12000	34.67	20240805	68200	-76.30	20230911	12000	34.67	20240805	0.18	N	389500	500	30 억	29779	N	N	1	N	N
75	20240910	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16250	-380	5	-2.29	528186340	32226	52.25	16650	16840	16180	21600	11650	16630	16390.07	0.48	-1240	17703	17166	16383	15846	15063	17435	16115	31	4970	500	10310	10	1	6174904	1003	-9.11	8.64	12	0.52	-1784.00	1880.00	68200	20230911	-76.17	12000	20240805	35.42	47750	-65.97	20240116	12000	35.42	20240805	68200	-76.17	20230911	12000	35.42	20240805	0.18	N	389500	500	30 억	29779	N	N	0	N	N
76	20240910	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16250	-380	5	-2.29	468767220	28576	46.33	16650	16840	16190	21600	11650	16630	16404.23	0.48	-1895	17703	17166	16383	15846	15063	17435	16115	31	4970	500	10310	10	1	6174904	1003	-9.11	8.64	12	0.46	-1784.00	1880.00	68200	20230911	-76.17	12000	20240805	35.42	47750	-65.97	20240116	12000	35.42	20240805	68200	-76.17	20230911	12000	35.42	20240805	0.18	N	389500	500	30 억	29779	N	N	0	N	N
77	20240910	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16270	-360	5	-2.16	383958100	23360	37.87	16650	16840	16250	21600	11650	16630	16436.56	0.48	-3334	17703	17166	16383	15846	15063	17435	16115	31	4970	500	10310	10	1	6174904	1005	-9.12	8.65	12	0.38	-1784.00	1880.00	68200	20230911	-76.14	12000	20240805	35.58	47750	-65.93	20240116	12000	35.58	20240805	68200	-76.14	20230911	12000	35.58	20240805	0.18	N	389500	500	30 억	29779	N	N	0	N	N
78	20240910	121109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16350	-280	5	-1.68	351080140	21345	34.61	16650	16840	16250	21600	11650	16630	16447.89	0.48	-2372	17703	17166	16383	15846	15063	17435	16115	31	4970	500	10310	10	1	6174904	1010	-9.16	8.70	12	0.35	-1784.00	1880.00	68200	20230911	-76.03	12000	20240805	36.25	47750	-65.76	20240116	12000	36.25	20240805	68200	-76.03	20230911	12000	36.25	20240805	0.18	N	389500	500	30 억	29779	N	N	0	N	N
79	20240910	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16400	-230	5	-1.38	316615540	19236	31.19	16650	16840	16250	21600	11650	16630	16459.53	0.48	-2318	17703	17166	16383	15846	15063	17435	16115	31	4970	500	10310	10	1	6174904	1013	-9.19	8.72	12	0.31	-1784.00	1880.00	68200	20230911	-75.95	12000	20240805	36.67	47750	-65.65	20240116	12000	36.67	20240805	68200	-75.95	20230911	12000	36.67	20240805	0.18	N	389500	500	30 억	29779	N	N	0	N	N
80	20240910	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-130	5	-0.78	232716580	14165	22.96	16650	16840	16250	21600	11650	16630	16428.99	0.48	-2999	17703	17166	16383	15846	15063	17435	16115	31	4970	500	10310	10	1	6174904	1019	-9.25	8.78	12	0.23	-1784.00	1880.00	68200	20230911	-75.81	12000	20240805	37.50	47750	-65.45	20240116	12000	37.50	20240805	68200	-75.81	20230911	12000	37.50	20240805	0.18	N	389500	500	30 억	29779	N	N	0	N	N
81	20240910	091108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16420	-210	5	-1.26	60608550	3661	5.94	16650	16840	16420	21600	11650	16630	16555.19	0.48	-1470	17703	17166	16383	15846	15063	17435	16115	31	4970	500	10310	10	1	6174904	1014	-9.20	8.73	12	0.06	-1784.00	1880.00	68200	20230911	-75.92	12000	20240805	36.83	47750	-65.61	20240116	12000	36.83	20240805	68200	-75.92	20230911	12000	36.83	20240805	0.18	N	389500	500	30 억	29779	N	N	0	N	N
82	20240909	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16630	-290	5	-1.71	1008673440	61341	18.93	16020	16920	15600	21950	11850	16920	16439.67	0.49	-458	21973	19446	17973	15446	13973	18710	14710	31	5030	500	10490	10	1	6174904	1027	-9.32	8.85	12	0.99	-1784.00	1880.00	68200	20230911	-75.62	12000	20240805	38.58	47750	-65.17	20240116	12000	38.58	20240805	68200	-75.62	20230911	12000	38.58	20240805	0.17	N	389500	500	30 억	30014	N	N	0	N	N
83	20240909	151059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16660	-260	5	-1.54	980354500	59639	18.41	16020	16920	15600	21950	11850	16920	16434.07	0.49	-466	21973	19446	17973	15446	13973	18710	14710	31	5030	500	10490	10	1	6174904	1029	-9.34	8.86	12	0.97	-1784.00	1880.00	68200	20230911	-75.57	12000	20240805	38.83	47750	-65.11	20240116	12000	38.83	20240805	68200	-75.57	20230911	12000	38.83	20240805	0.17	N	389500	500	30 억	30014	N	N	0	N	N
84	20240909	141059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16820	-100	5	-0.59	887042970	54067	16.69	16020	16920	15600	21950	11850	16920	16401.57	0.49	1250	21973	19446	17973	15446	13973	18710	14710	31	5030	500	10490	10	1	6174904	1039	-9.43	8.95	12	0.88	-1784.00	1880.00	68200	20230911	-75.34	12000	20240805	40.17	47750	-64.77	20240116	12000	40.17	20240805	68200	-75.34	20230911	12000	40.17	20240805	0.17	N	389500	500	30 억	30014	N	N	0	N	N
85	20240909	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16410	-510	5	-3.01	755339620	46192	14.26	16020	16750	15600	21950	11850	16920	16345.96	0.49	1558	21973	19446	17973	15446	13973	18710	14710	31	5030	500	10490	10	1	6174904	1013	-9.20	8.73	12	0.75	-1784.00	1880.00	68200	20230911	-75.94	12000	20240805	36.75	47750	-65.63	20240116	12000	36.75	20240805	68200	-75.94	20230911	12000	36.75	20240805	0.17	N	389500	500	30 억	30014	N	N	0	N	N
86	20240909	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16420	-500	5	-2.96	666356870	40773	12.59	16020	16750	15600	21950	11850	16920	16335.93	0.49	3627	21973	19446	17973	15446	13973	18710	14710	31	5030	500	10490	10	1	6174904	1014	-9.20	8.73	12	0.66	-1784.00	1880.00	68200	20230911	-75.92	12000	20240805	36.83	47750	-65.61	20240116	12000	36.83	20240805	68200	-75.92	20230911	12000	36.83	20240805	0.17	N	389500	500	30 억	30014	N	N	0	N	N
87	20240909	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16480	-440	5	-2.60	596811170	36550	11.28	16020	16750	15600	21950	11850	16920	16320.42	0.49	3448	21973	19446	17973	15446	13973	18710	14710	31	5030	500	10490	10	1	6174904	1018	-9.24	8.77	12	0.59	-1784.00	1880.00	68200	20230911	-75.84	12000	20240805	37.33	47750	-65.49	20240116	12000	37.33	20240805	68200	-75.84	20230911	12000	37.33	20240805	0.17	N	389500	500	30 억	30014	N	N	0	N	N
88	20240909	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16390	-530	5	-3.13	544398660	33369	10.30	16020	16750	15600	21950	11850	16920	16305.29	0.49	4271	21973	19446	17973	15446	13973	18710	14710	31	5030	500	10490	10	1	6174904	1012	-9.19	8.72	12	0.54	-1784.00	1880.00	68200	20230911	-75.97	12000	20240805	36.58	47750	-65.68	20240116	12000	36.58	20240805	68200	-75.97	20230911	12000	36.58	20240805	0.17	N	389500	500	30 억	30014	N	N	0	N	N
89	20240909	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-420	5	-2.48	215210540	13266	4.09	16020	16570	15600	21950	11850	16920	16195.40	0.49	4391	21973	19446	17973	15446	13973	18710	14710	31	5030	500	10490	10	1	6174904	1019	-9.25	8.78	12	0.21	-1784.00	1880.00	68200	20230911	-75.81	12000	20240805	37.50	47750	-65.45	20240116	12000	37.50	20240805	68200	-75.81	20230911	12000	37.50	20240805	0.17	N	389500	500	30 억	30014	N	N	0	N	N
90	20240906	161034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16920	-3130	5	-15.61	5593371280	322586	119.62	20500	20500	16500	26050	14050	20050	17339.77	0.15	18944	25336	22692	20906	18262	16476	21800	17370	31	6000	500	12430	10	1	6174904	1045	-9.48	9.00	12	5.22	-1784.00	1880.00	68200	20230911	-75.19	12000	20240805	41.00	47750	-64.57	20240116	12000	41.00	20240805	68200	-75.19	20230911	12000	41.00	20240805	0.19	N	389500	500	30 억	9316	N	N	7	N	N
91	20240906	151052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16890	-3160	5	-15.76	5467285740	315128	116.86	20500	20500	16500	26050	14050	20050	17349.30	0.15	18517	25336	22692	20906	18262	16476	21800	17370	31	6000	500	12430	10	1	6174904	1043	-9.47	8.98	12	5.10	-1784.00	1880.00	68200	20230911	-75.23	12000	20240805	40.75	47750	-64.63	20240116	12000	40.75	20240805	68200	-75.23	20230911	12000	40.75	20240805	0.19	N	389500	500	30 억	9316	N	N	7	N	N
92	20240906	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16840	-3210	5	-16.01	5130399640	295085	109.42	20500	20500	16500	26050	14050	20050	17386.06	0.15	14212	25336	22692	20906	18262	16476	21800	17370	31	6000	500	12430	10	1	6174904	1040	-9.44	8.96	12	4.78	-1784.00	1880.00	68200	20230911	-75.31	12000	20240805	40.33	47750	-64.73	20240116	12000	40.33	20240805	68200	-75.31	20230911	12000	40.33	20240805	0.19	N	389500	500	30 억	9316	N	N	7	N	N
93	20240906	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16720	-3330	5	-16.61	4848123170	278357	103.22	20500	20500	16500	26050	14050	20050	17416.80	0.15	16197	25336	22692	20906	18262	16476	21800	17370	31	6000	500	12430	10	1	6174904	1032	-9.37	8.89	12	4.51	-1784.00	1880.00	68200	20230911	-75.48	12000	20240805	39.33	47750	-64.98	20240116	12000	39.33	20240805	68200	-75.48	20230911	12000	39.33	20240805	0.19	N	389500	500	30 억	9316	N	N	7	N	N
94	20240906	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16810	-3240	5	-16.16	4602454760	263762	97.81	20500	20500	16500	26050	14050	20050	17449.14	0.15	17827	25336	22692	20906	18262	16476	21800	17370	31	6000	500	12430	10	1	6174904	1038	-9.42	8.94	12	4.27	-1784.00	1880.00	68200	20230911	-75.35	12000	20240805	40.08	47750	-64.80	20240116	12000	40.08	20240805	68200	-75.35	20230911	12000	40.08	20240805	0.19	N	389500	500	30 억	9316	N	N	7	N	N
95	20240906	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16780	-3270	5	-16.31	4310611650	246265	91.32	20500	20500	16500	26050	14050	20050	17503.82	0.15	17223	25336	22692	20906	18262	16476	21800	17370	31	6000	500	12430	10	1	6174904	1036	-9.41	8.93	12	3.99	-1784.00	1880.00	68200	20230911	-75.40	12000	20240805	39.83	47750	-64.86	20240116	12000	39.83	20240805	68200	-75.40	20230911	12000	39.83	20240805	0.19	N	389500	500	30 억	9316	N	N	7	N	N
96	20240906	101048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16680	-3370	5	-16.81	3442411050	194403	72.09	20500	20500	16500	26050	14050	20050	17707.45	0.15	27441	25336	22692	20906	18262	16476	21800	17370	31	6000	500	12430	10	1	6174904	1030	-9.35	8.87	12	3.15	-1784.00	1880.00	68200	20230911	-75.54	12000	20240805	39.00	47750	-65.07	20240116	12000	39.00	20240805	68200	-75.54	20230911	12000	39.00	20240805	0.19	N	389500	500	30 억	9316	N	N	7	N	N
97	20240906	091052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19330	-720	5	-3.59	299218410	15137	5.61	20500	20500	19200	26050	14050	20050	19767.11	0.15	-1646	25336	22692	20906	18262	16476	21800	17370	31	6000	500	12430	10	1	6174904	1194	-10.84	10.28	12	0.25	-1784.00	1880.00	68200	20230911	-71.66	12000	20240805	61.08	47750	-59.52	20240116	12000	61.08	20240805	68200	-71.66	20230911	12000	61.08	20240805	0.19	N	389500	500	30 억	9316	N	N	7	N	N
98	20240905	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-3300	5	-14.13	5559686000	266892	141.66	23350	23550	19120	30350	16350	23350	20837.27	0.42	-15978	25450	24400	22800	21750	20150	24925	22275	31	7000	500	14470	50	1	6174904	1238	-11.24	10.66	12	4.32	-1784.00	1880.00	68200	20230911	-70.60	12000	20240805	67.08	47750	-58.01	20240116	12000	67.08	20240805	68200	-70.60	20230911	12000	67.08	20240805	0.21	N	389500	500	30 억	26172	N	N	7	N	N
99	20240905	151052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19940	-3410	5	-14.60	5193756290	248536	131.92	23350	23550	19120	30350	16350	23350	20897.40	0.42	-11828	25450	24400	22800	21750	20150	24925	22275	31	7000	500	14470	10	1	6174904	1231	-11.18	10.61	12	4.02	-1784.00	1880.00	68200	20230911	-70.76	12000	20240805	66.17	47750	-58.24	20240116	12000	66.17	20240805	68200	-70.76	20230911	12000	66.17	20240805	0.21	N	389500	500	30 억	26172	N	N	34	N	N
100	20240905	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19220	-4130	5	-17.69	4751426330	226190	120.06	23350	23550	19120	30350	16350	23350	21006.35	0.42	-9343	25450	24400	22800	21750	20150	24925	22275	31	7000	500	14470	10	1	6174904	1187	-10.77	10.22	12	3.66	-1784.00	1880.00	68200	20230911	-71.82	12000	20240805	60.17	47750	-59.75	20240116	12000	60.17	20240805	68200	-71.82	20230911	12000	60.17	20240805	0.21	N	389500	500	30 억	26172	N	N	34	N	N
101	20240905	131046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-2950	5	-12.63	3578541600	167002	88.64	23350	23550	20000	30350	16350	23350	21428.14	0.42	-13146	25450	24400	22800	21750	20150	24925	22275	31	7000	500	14470	50	1	6174904	1260	-11.43	10.85	12	2.70	-1784.00	1880.00	68200	20230911	-70.09	12000	20240805	70.00	47750	-57.28	20240116	12000	70.00	20240805	68200	-70.09	20230911	12000	70.00	20240805	0.21	N	389500	500	30 억	26172	N	N	34	N	N
102	20240905	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-2500	5	-10.71	2826852800	129873	68.94	23350	23550	20100	30350	16350	23350	21766.29	0.42	-13613	25450	24400	22800	21750	20150	24925	22275	31	7000	500	14470	50	1	6174904	1287	-11.69	11.09	12	2.10	-1784.00	1880.00	68200	20230911	-69.43	12000	20240805	73.75	47750	-56.34	20240116	12000	73.75	20240805	68200	-69.43	20230911	12000	73.75	20240805	0.21	N	389500	500	30 억	26172	N	N	34	N	N
103	20240905	111041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-2600	5	-11.13	1962161650	88225	46.83	23350	23550	20350	30350	16350	23350	22240.43	0.42	-6959	25450	24400	22800	21750	20150	24925	22275	31	7000	500	14470	50	1	6174904	1281	-11.63	11.04	12	1.43	-1784.00	1880.00	68200	20230911	-69.57	12000	20240805	72.92	47750	-56.54	20240116	12000	72.92	20240805	68200	-69.57	20230911	12000	72.92	20240805	0.21	N	389500	500	30 억	26172	N	N	34	N	N
104	20240905	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-800	5	-3.43	992547650	43476	23.08	23350	23550	22400	30350	16350	23350	22829.78	0.42	-6826	25450	24400	22800	21750	20150	24925	22275	31	7000	500	14470	50	1	6174904	1392	-12.64	11.99	12	0.70	-1784.00	1880.00	68200	20230911	-66.94	12000	20240805	87.92	47750	-52.77	20240116	12000	87.92	20240805	68200	-66.94	20230911	12000	87.92	20240805	0.21	N	389500	500	30 억	26172	N	N	34	N	N
105	20240905	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-250	5	-1.07	282881600	12218	6.49	23350	23550	22800	30350	16350	23350	23152.86	0.42	-610	25450	24400	22800	21750	20150	24925	22275	31	7000	500	14470	50	1	6174904	1426	-12.95	12.29	12	0.20	-1784.00	1880.00	68200	20230911	-66.13	12000	20240805	92.50	47750	-51.62	20240116	12000	92.50	20240805	68200	-66.13	20230911	12000	92.50	20240805	0.21	N	389500	500	30 억	26172	N	N	34	N	N
106	20240904	161023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	350	2	1.52	4319576400	186903	175.72	21800	23850	21200	29900	16100	23000	23110.29	0.13	18457	24066	23532	23066	22532	22066	23800	22800	31	6900	500	14260	50	1	6174904	1442	-13.09	12.42	12	3.03	-1784.00	1880.00	68200	20230911	-65.76	12000	20240805	94.58	47750	-51.10	20240116	12000	94.58	20240805	68200	-65.76	20230911	12000	94.58	20240805	0.21	N	389500	500	30 억	7976	N	N	34	N	N
107	20240904	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	450	2	1.96	4133361650	178930	168.22	21800	23850	21200	29900	16100	23000	23100.44	0.13	18523	24066	23532	23066	22532	22066	23800	22800	31	6900	500	14260	50	1	6174904	1448	-13.14	12.47	12	2.90	-1784.00	1880.00	68200	20230911	-65.62	12000	20240805	95.42	47750	-50.89	20240116	12000	95.42	20240805	68200	-65.62	20230911	12000	95.42	20240805	0.21	N	389500	500	30 억	7976	N	N	0	N	N
108	20240904	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	250	2	1.09	3569301150	154855	145.59	21800	23850	21200	29900	16100	23000	23049.31	0.13	17316	24066	23532	23066	22532	22066	23800	22800	31	6900	500	14260	50	1	6174904	1436	-13.03	12.37	12	2.51	-1784.00	1880.00	68200	20230911	-65.91	12000	20240805	93.75	47750	-51.31	20240116	12000	93.75	20240805	68200	-65.91	20230911	12000	93.75	20240805	0.21	N	389500	500	30 억	7976	N	N	0	N	N
109	20240904	131032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	450	2	1.96	3095240800	134625	126.57	21800	23850	21200	29900	16100	23000	22991.58	0.13	16526	24066	23532	23066	22532	22066	23800	22800	31	6900	500	14260	50	1	6174904	1448	-13.14	12.47	12	2.18	-1784.00	1880.00	68200	20230911	-65.62	12000	20240805	95.42	47750	-50.89	20240116	12000	95.42	20240805	68200	-65.62	20230911	12000	95.42	20240805	0.21	N	389500	500	30 억	7976	N	N	0	N	N
110	20240904	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	250	2	1.09	2517086650	110052	103.46	21800	23850	21200	29900	16100	23000	22871.79	0.13	12744	24066	23532	23066	22532	22066	23800	22800	31	6900	500	14260	50	1	6174904	1436	-13.03	12.37	12	1.78	-1784.00	1880.00	68200	20230911	-65.91	12000	20240805	93.75	47750	-51.31	20240116	12000	93.75	20240805	68200	-65.91	20230911	12000	93.75	20240805	0.21	N	389500	500	30 억	7976	N	N	0	N	N
111	20240904	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	350	2	1.52	2266266850	99243	93.30	21800	23850	21200	29900	16100	23000	22835.53	0.13	11686	24066	23532	23066	22532	22066	23800	22800	31	6900	500	14260	50	1	6174904	1442	-13.09	12.42	12	1.61	-1784.00	1880.00	68200	20230911	-65.76	12000	20240805	94.58	47750	-51.10	20240116	12000	94.58	20240805	68200	-65.76	20230911	12000	94.58	20240805	0.21	N	389500	500	30 억	7976	N	N	0	N	N
112	20240904	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-50	5	-0.22	1318170100	58705	55.19	21800	23250	21200	29900	16100	23000	22454.13	0.13	11830	24066	23532	23066	22532	22066	23800	22800	31	6900	500	14260	50	1	6174904	1417	-12.86	12.21	12	0.95	-1784.00	1880.00	68200	20230911	-66.35	12000	20240805	91.25	47750	-51.94	20240116	12000	91.25	20240805	68200	-66.35	20230911	12000	91.25	20240805	0.21	N	389500	500	30 억	7976	N	N	0	N	N
113	20240904	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-700	5	-3.04	555191950	25284	23.77	21800	22600	21200	29900	16100	23000	21958.19	0.13	2131	24066	23532	23066	22532	22066	23800	22800	31	6900	500	14260	50	1	6174904	1377	-12.50	11.86	12	0.41	-1784.00	1880.00	68200	20230911	-67.30	12000	20240805	85.83	47750	-53.30	20240116	12000	85.83	20240805	68200	-67.30	20230911	12000	85.83	20240805	0.21	N	389500	500	30 억	7976	N	N	0	N	N
114	20240903	161015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-300	5	-1.29	2408532700	104538	44.02	22950	23600	22600	30250	16350	23300	23039.85	0.16	-1936	24666	23982	23016	22332	21366	24325	22675	31	6950	500	14440	50	1	6174904	1420	-12.89	12.23	12	1.69	-1784.00	1880.00	68200	20230911	-66.28	12000	20240805	91.67	47750	-51.83	20240116	12000	91.67	20240805	68200	-66.28	20230911	12000	91.67	20240805	0.21	N	389500	500	30 억	9841	N	N	63	N	N
115	20240903	151024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-300	5	-1.29	2330167050	101131	42.59	22950	23600	22600	30250	16350	23300	23041.08	0.16	-1702	24666	23982	23016	22332	21366	24325	22675	31	6950	500	14440	50	1	6174904	1420	-12.89	12.23	12	1.64	-1784.00	1880.00	68200	20230911	-66.28	12000	20240805	91.67	47750	-51.83	20240116	12000	91.67	20240805	68200	-66.28	20230911	12000	91.67	20240805	0.21	N	389500	500	30 억	9841	N	N	63	N	N
116	20240903	141024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	0	3	0.00	2037385050	88427	37.24	22950	23600	22600	30250	16350	23300	23040.30	0.16	2473	24666	23982	23016	22332	21366	24325	22675	31	6950	500	14440	50	1	6174904	1439	-13.06	12.39	12	1.43	-1784.00	1880.00	68200	20230911	-65.84	12000	20240805	94.17	47750	-51.20	20240116	12000	94.17	20240805	68200	-65.84	20230911	12000	94.17	20240805	0.21	N	389500	500	30 억	9841	N	N	63	N	N
117	20240903	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	-250	5	-1.07	1540334350	67062	28.24	22950	23450	22600	30250	16350	23300	22968.81	0.16	-244	24666	23982	23016	22332	21366	24325	22675	31	6950	500	14440	50	1	6174904	1423	-12.92	12.26	12	1.09	-1784.00	1880.00	68200	20230911	-66.20	12000	20240805	92.08	47750	-51.73	20240116	12000	92.08	20240805	68200	-66.20	20230911	12000	92.08	20240805	0.21	N	389500	500	30 억	9841	N	N	63	N	N
118	20240903	121013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	-250	5	-1.07	1415589850	61653	25.96	22950	23450	22600	30250	16350	23300	22960.60	0.16	891	24666	23982	23016	22332	21366	24325	22675	31	6950	500	14440	50	1	6174904	1423	-12.92	12.26	12	1.00	-1784.00	1880.00	68200	20230911	-66.20	12000	20240805	92.08	47750	-51.73	20240116	12000	92.08	20240805	68200	-66.20	20230911	12000	92.08	20240805	0.21	N	389500	500	30 억	9841	N	N	63	N	N
119	20240903	111011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-150	5	-0.64	1262296750	55027	23.17	22950	23450	22600	30250	16350	23300	22939.59	0.16	949	24666	23982	23016	22332	21366	24325	22675	31	6950	500	14440	50	1	6174904	1429	-12.98	12.31	12	0.89	-1784.00	1880.00	68200	20230911	-66.06	12000	20240805	92.92	47750	-51.52	20240116	12000	92.92	20240805	68200	-66.06	20230911	12000	92.92	20240805	0.21	N	389500	500	30 억	9841	N	N	63	N	N
120	20240903	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-450	5	-1.93	991531200	43283	18.23	22950	23450	22600	30250	16350	23300	22908.10	0.16	1622	24666	23982	23016	22332	21366	24325	22675	31	6950	500	14440	50	1	6174904	1411	-12.81	12.15	12	0.70	-1784.00	1880.00	68200	20230911	-66.50	12000	20240805	90.42	47750	-52.15	20240116	12000	90.42	20240805	68200	-66.50	20230911	12000	90.42	20240805	0.21	N	389500	500	30 억	9841	N	N	63	N	N
121	20240903	091015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-300	5	-1.29	465778900	20329	8.56	22950	23450	22600	30250	16350	23300	22912.04	0.16	-756	24666	23982	23016	22332	21366	24325	22675	31	6950	500	14440	50	1	6174904	1420	-12.89	12.23	12	0.33	-1784.00	1880.00	68200	20230911	-66.28	12000	20240805	91.67	47750	-51.83	20240116	12000	91.67	20240805	68200	-66.28	20230911	12000	91.67	20240805	0.21	N	389500	500	30 억	9841	N	N	63	N	N
122	20240902	161004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	1250	2	5.67	5348916250	233972	155.82	22800	23700	22050	28650	15450	22050	22859.93	0.20	-2697	23350	22700	21700	21050	20050	23025	21375	31	6600	500	13670	50	1	6174904	1439	-13.06	12.39	12	3.79	-1784.00	1880.00	68200	20230911	-65.84	12000	20240805	94.17	47750	-51.20	20240116	12000	94.17	20240805	68200	-65.84	20230911	12000	94.17	20240805	0.19	N	389500	500	30 억	12559	N	N	63	N	N
123	20240902	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	1300	2	5.90	4593907200	201698	134.33	22800	23600	22050	28650	15450	22050	22776.17	0.20	-1226	23350	22700	21700	21050	20050	23025	21375	31	6600	500	13670	50	1	6174904	1442	-13.09	12.42	12	3.27	-1784.00	1880.00	68200	20230911	-65.76	12000	20240805	94.58	47750	-51.10	20240116	12000	94.58	20240805	68200	-65.76	20230911	12000	94.58	20240805	0.19	N	389500	500	30 억	12559	N	N	1032	N	N
124	20240902	141015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	150	2	0.68	2959628650	131249	87.41	22800	22950	22050	28650	15450	22050	22549.72	0.20	-9368	23350	22700	21700	21050	20050	23025	21375	31	6600	500	13670	50	1	6174904	1371	-12.44	11.81	12	2.13	-1784.00	1880.00	68200	20230911	-67.45	12000	20240805	85.00	47750	-53.51	20240116	12000	85.00	20240805	68200	-67.45	20230911	12000	85.00	20240805	0.19	N	389500	500	30 억	12559	N	N	1032	N	N
125	20240902	131012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	500	2	2.27	2697956500	119527	79.60	22800	22950	22050	28650	15450	22050	22571.94	0.20	-7977	23350	22700	21700	21050	20050	23025	21375	31	6600	500	13670	50	1	6174904	1392	-12.64	11.99	12	1.94	-1784.00	1880.00	68200	20230911	-66.94	12000	20240805	87.92	47750	-52.77	20240116	12000	87.92	20240805	68200	-66.94	20230911	12000	87.92	20240805	0.19	N	389500	500	30 억	12559	N	N	1032	N	N
126	20240902	121017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	550	2	2.49	2476363350	109692	73.05	22800	22950	22050	28650	15450	22050	22575.61	0.20	-9384	23350	22700	21700	21050	20050	23025	21375	31	6600	500	13670	50	1	6174904	1396	-12.67	12.02	12	1.78	-1784.00	1880.00	68200	20230911	-66.86	12000	20240805	88.33	47750	-52.67	20240116	12000	88.33	20240805	68200	-66.86	20230911	12000	88.33	20240805	0.19	N	389500	500	30 억	12559	N	N	1032	N	N
127	20240902	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	600	2	2.72	2284543350	101214	67.41	22800	22950	22050	28650	15450	22050	22571.42	0.20	-7689	23350	22700	21700	21050	20050	23025	21375	31	6600	500	13670	50	1	6174904	1399	-12.70	12.05	12	1.64	-1784.00	1880.00	68200	20230911	-66.79	12000	20240805	88.75	47750	-52.57	20240116	12000	88.75	20240805	68200	-66.79	20230911	12000	88.75	20240805	0.19	N	389500	500	30 억	12559	N	N	1032	N	N
128	20240902	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	500	2	2.27	1456407050	64769	43.13	22800	22850	22050	28650	15450	22050	22486.17	0.20	-8575	23350	22700	21700	21050	20050	23025	21375	31	6600	500	13670	50	1	6174904	1392	-12.64	11.99	12	1.05	-1784.00	1880.00	68200	20230911	-66.94	12000	20240805	87.92	47750	-52.77	20240116	12000	87.92	20240805	68200	-66.94	20230911	12000	87.92	20240805	0.19	N	389500	500	30 억	12559	N	N	1032	N	N
129	20240902	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	450	2	2.04	735488000	32516	21.65	22800	22850	22300	28650	15450	22050	22619.26	0.20	-5847	23350	22700	21700	21050	20050	23025	21375	31	6600	500	13670	50	1	6174904	1389	-12.61	11.97	12	0.53	-1784.00	1880.00	68200	20230911	-67.01	12000	20240805	87.50	47750	-52.88	20240116	12000	87.50	20240805	68200	-67.01	20230911	12000	87.50	20240805	0.19	N	389500	500	30 억	12559	N	N	1032	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History