KissMeData/351320/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1761	50	2	2.92	30364506	17335	79.46	1712	1793	1712	2220	1198	1711	1751.63	2.17	1378	1889	1799	1755	1665	1621	1778	1644	22	509	100	1160	1	1	22015886	388	-6.03	2.00	12	0.08	-292.00	881.00	3630	20240116	-51.49	1333	20240805	32.11	3630	-51.49	20240116	1333	32.11	20240805	3630	-51.49	20240116	1333	32.11	20240805	0.31	N	351320	100	22 억	477006	N	N	N	00	N
3	20240930	151233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1753	42	2	2.45	29814997	17021	78.02	1712	1793	1712	2220	1198	1711	1751.66	2.17	1404	1889	1799	1755	1665	1621	1778	1644	22	509	100	1160	1	1	22015886	386	-6.00	1.99	12	0.08	-292.00	881.00	3630	20240116	-51.71	1333	20240805	31.51	3630	-51.71	20240116	1333	31.51	20240805	3630	-51.71	20240116	1333	31.51	20240805	0.31	N	351320	100	22 억	477006	N	N	N	00	N
4	20240930	141234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1744	33	2	1.93	28266014	16135	73.96	1712	1793	1712	2220	1198	1711	1751.84	2.17	1434	1889	1799	1755	1665	1621	1778	1644	22	509	100	1160	1	1	22015886	384	-5.97	1.98	12	0.07	-292.00	881.00	3630	20240116	-51.96	1333	20240805	30.83	3630	-51.96	20240116	1333	30.83	20240805	3630	-51.96	20240116	1333	30.83	20240805	0.31	N	351320	100	22 억	477006	N	N	N	00	N
5	20240930	131227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1745	34	2	1.99	25496383	14548	66.69	1712	1793	1712	2220	1198	1711	1752.57	2.17	1532	1889	1799	1755	1665	1621	1778	1644	22	509	100	1160	1	1	22015886	384	-5.98	1.98	12	0.07	-292.00	881.00	3630	20240116	-51.93	1333	20240805	30.91	3630	-51.93	20240116	1333	30.91	20240805	3630	-51.93	20240116	1333	30.91	20240805	0.31	N	351320	100	22 억	477006	N	N	N	00	N
6	20240930	121224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1750	39	2	2.28	23757516	13554	62.13	1712	1793	1712	2220	1198	1711	1752.80	2.17	1532	1889	1799	1755	1665	1621	1778	1644	22	509	100	1160	1	1	22015886	385	-5.99	1.99	12	0.06	-292.00	881.00	3630	20240116	-51.79	1333	20240805	31.28	3630	-51.79	20240116	1333	31.28	20240805	3630	-51.79	20240116	1333	31.28	20240805	0.31	N	351320	100	22 억	477006	N	N	N	00	N
7	20240930	111221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1749	38	2	2.22	21081441	12024	55.12	1712	1793	1712	2220	1198	1711	1753.28	2.17	1537	1889	1799	1755	1665	1621	1778	1644	22	509	100	1160	1	1	22015886	385	-5.99	1.99	12	0.05	-292.00	881.00	3630	20240116	-51.82	1333	20240805	31.21	3630	-51.82	20240116	1333	31.21	20240805	3630	-51.82	20240116	1333	31.21	20240805	0.31	N	351320	100	22 억	477006	N	N	N	00	N
8	20240930	101222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1770	59	2	3.45	7569643	4312	19.77	1712	1793	1712	2220	1198	1711	1755.48	2.17	1140	1889	1799	1755	1665	1621	1778	1644	22	509	100	1160	1	1	22015886	390	-6.06	2.01	12	0.02	-292.00	881.00	3630	20240116	-51.24	1333	20240805	32.78	3630	-51.24	20240116	1333	32.78	20240805	3630	-51.24	20240116	1333	32.78	20240805	0.31	N	351320	100	22 억	477006	N	N	N	00	N
9	20240930	091128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1780	69	2	4.03	6043038	3453	15.83	1712	1780	1712	2220	1198	1711	1750.08	2.17	1358	1889	1799	1755	1665	1621	1778	1644	22	509	100	1160	1	1	22015886	392	-6.10	2.02	12	0.02	-292.00	881.00	3630	20240116	-50.96	1333	20240805	33.53	3630	-50.96	20240116	1333	33.53	20240805	3630	-50.96	20240116	1333	33.53	20240805	0.31	N	351320	100	22 억	477006	N	N	N	00	N
10	20240927	161228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1711	-103	5	-5.68	36624700	20885	190.05	1800	1845	1711	2355	1270	1814	1754.26	2.17	17	1838	1826	1804	1792	1770	1832	1798	22	541	100	1230	1	1	22015886	377	-5.86	1.94	12	0.09	-292.00	881.00	3630	20240116	-52.87	1333	20240805	28.36	3630	-52.87	20240116	1333	28.36	20240805	3630	-52.87	20240116	1333	28.36	20240805	0.31	N	351320	100	22 억	477016	N	N	N	00	N
11	20240927	151231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1816	2	2	0.11	17284093	9584	87.21	1800	1845	1790	2355	1270	1814	1803.43	2.17	491	1838	1826	1804	1792	1770	1832	1798	22	541	100	1230	1	1	22015886	400	-6.22	2.06	12	0.04	-292.00	881.00	3630	20240116	-49.97	1333	20240805	36.23	3630	-49.97	20240116	1333	36.23	20240805	3630	-49.97	20240116	1333	36.23	20240805	0.31	N	351320	100	22 억	477016	N	N	N	00	N
12	20240927	141242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1820	6	2	0.33	15273692	8473	77.10	1800	1845	1790	2355	1270	1814	1802.63	2.17	2	1838	1826	1804	1792	1770	1832	1798	22	541	100	1230	1	1	22015886	401	-6.23	2.07	12	0.04	-292.00	881.00	3630	20240116	-49.86	1333	20240805	36.53	3630	-49.86	20240116	1333	36.53	20240805	3630	-49.86	20240116	1333	36.53	20240805	0.31	N	351320	100	22 억	477016	N	N	N	00	N
13	20240927	131225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1818	4	2	0.22	14013971	7781	70.81	1800	1845	1790	2355	1270	1814	1801.05	2.17	2	1838	1826	1804	1792	1770	1832	1798	22	541	100	1230	1	1	22015886	400	-6.23	2.06	12	0.04	-292.00	881.00	3630	20240116	-49.92	1333	20240805	36.38	3630	-49.92	20240116	1333	36.38	20240805	3630	-49.92	20240116	1333	36.38	20240805	0.31	N	351320	100	22 억	477016	N	N	N	00	N
14	20240927	121224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1814	0	3	0.00	13791557	7659	69.70	1800	1845	1790	2355	1270	1814	1800.70	2.17	42	1838	1826	1804	1792	1770	1832	1798	22	541	100	1230	1	1	22015886	399	-6.21	2.06	12	0.03	-292.00	881.00	3630	20240116	-50.03	1333	20240805	36.08	3630	-50.03	20240116	1333	36.08	20240805	3630	-50.03	20240116	1333	36.08	20240805	0.31	N	351320	100	22 억	477016	N	N	N	00	N
15	20240927	111227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1825	11	2	0.61	13479159	7487	68.13	1800	1845	1790	2355	1270	1814	1800.34	2.17	169	1838	1826	1804	1792	1770	1832	1798	22	541	100	1230	1	1	22015886	402	-6.25	2.07	12	0.03	-292.00	881.00	3630	20240116	-49.72	1333	20240805	36.91	3630	-49.72	20240116	1333	36.91	20240805	3630	-49.72	20240116	1333	36.91	20240805	0.31	N	351320	100	22 억	477016	N	N	N	00	N
16	20240927	101226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1800	-14	5	-0.77	13068564	7262	66.08	1800	1801	1790	2355	1270	1814	1799.58	2.17	300	1838	1826	1804	1792	1770	1832	1798	22	541	100	1230	1	1	22015886	396	-6.16	2.04	12	0.03	-292.00	881.00	3630	20240116	-50.41	1333	20240805	35.03	3630	-50.41	20240116	1333	35.03	20240805	3630	-50.41	20240116	1333	35.03	20240805	0.31	N	351320	100	22 억	477016	N	N	N	00	N
17	20240927	091230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1800	-14	5	-0.77	3600	2	0.02	1800	1800	1800	2355	1270	1814	1800.00	2.17	0	1838	1826	1804	1792	1770	1832	1798	22	541	100	1230	1	1	22015886	396	-6.16	2.04	12	0.00	-292.00	881.00	3630	20240116	-50.41	1333	20240805	35.03	3630	-50.41	20240116	1333	35.03	20240805	3630	-50.41	20240116	1333	35.03	20240805	0.31	N	351320	100	22 억	477016	N	N	N	00	N
18	20240926	161207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1814	-2	5	-0.11	19692333	10986	104.11	1798	1816	1782	2360	1272	1816	1792.49	2.16	-38	1867	1841	1824	1798	1781	1833	1790	22	544	100	1230	1	1	22015886	399	-6.21	2.06	12	0.05	-292.00	881.00	3630	20240116	-50.03	1333	20240805	36.08	3630	-50.03	20240116	1333	36.08	20240805	3630	-50.03	20240116	1333	36.08	20240805	0.31	N	351320	100	22 억	476469	N	N	N	00	N
19	20240926	151213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1797	-19	5	-1.05	18189111	10151	96.20	1798	1816	1782	2360	1272	1816	1791.85	2.16	68	1867	1841	1824	1798	1781	1833	1790	22	544	100	1230	1	1	22015886	396	-6.15	2.04	12	0.05	-292.00	881.00	3630	20240116	-50.50	1333	20240805	34.81	3630	-50.50	20240116	1333	34.81	20240805	3630	-50.50	20240116	1333	34.81	20240805	0.31	N	351320	100	22 억	476469	N	N	N	00	N
20	20240926	141221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1790	-26	5	-1.43	10579709	5896	55.88	1798	1816	1789	2360	1272	1816	1794.39	2.16	74	1867	1841	1824	1798	1781	1833	1790	22	544	100	1230	1	1	22015886	394	-6.13	2.03	12	0.03	-292.00	881.00	3630	20240116	-50.69	1333	20240805	34.28	3630	-50.69	20240116	1333	34.28	20240805	3630	-50.69	20240116	1333	34.28	20240805	0.31	N	351320	100	22 억	476469	N	N	N	00	N
21	20240926	131208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1798	-18	5	-0.99	7589929	4226	40.05	1798	1816	1791	2360	1272	1816	1796.01	2.16	674	1867	1841	1824	1798	1781	1833	1790	22	544	100	1230	1	1	22015886	396	-6.16	2.04	12	0.02	-292.00	881.00	3630	20240116	-50.47	1333	20240805	34.88	3630	-50.47	20240116	1333	34.88	20240805	3630	-50.47	20240116	1333	34.88	20240805	0.31	N	351320	100	22 억	476469	N	N	N	00	N
22	20240926	121220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1793	-23	5	-1.27	6321581	3520	33.36	1798	1816	1791	2360	1272	1816	1795.90	2.16	674	1867	1841	1824	1798	1781	1833	1790	22	544	100	1230	1	1	22015886	395	-6.14	2.04	12	0.02	-292.00	881.00	3630	20240116	-50.61	1333	20240805	34.51	3630	-50.61	20240116	1333	34.51	20240805	3630	-50.61	20240116	1333	34.51	20240805	0.31	N	351320	100	22 억	476469	N	N	N	00	N
23	20240926	111219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1792	-24	5	-1.32	6199402	3452	32.71	1798	1816	1791	2360	1272	1816	1795.89	2.16	674	1867	1841	1824	1798	1781	1833	1790	22	544	100	1230	1	1	22015886	395	-6.14	2.03	12	0.02	-292.00	881.00	3630	20240116	-50.63	1333	20240805	34.43	3630	-50.63	20240116	1333	34.43	20240805	3630	-50.63	20240116	1333	34.43	20240805	0.31	N	351320	100	22 억	476469	N	N	N	00	N
24	20240926	101222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1792	-24	5	-1.32	3172453	1763	16.71	1798	1816	1792	2360	1272	1816	1799.46	2.16	559	1867	1841	1824	1798	1781	1833	1790	22	544	100	1230	1	1	22015886	395	-6.14	2.03	12	0.01	-292.00	881.00	3630	20240116	-50.63	1333	20240805	34.43	3630	-50.63	20240116	1333	34.43	20240805	3630	-50.63	20240116	1333	34.43	20240805	0.31	N	351320	100	22 억	476469	N	N	N	00	N
25	20240926	091218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1800	-16	5	-0.88	1178998	655	6.21	1798	1800	1798	2360	1272	1816	1800.00	2.16	644	1867	1841	1824	1798	1781	1833	1790	22	544	100	1230	1	1	22015886	396	-6.16	2.04	12	0.00	-292.00	881.00	3630	20240116	-50.41	1333	20240805	35.03	3630	-50.41	20240116	1333	35.03	20240805	3630	-50.41	20240116	1333	35.03	20240805	0.31	N	351320	100	22 억	476469	N	N	N	00	N
26	20240925	161203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1816	-8	5	-0.44	19286484	10552	33.04	1824	1850	1807	2370	1277	1824	1827.76	2.17	-1287	1930	1876	1839	1785	1748	1858	1767	22	546	100	1240	1	1	22015886	400	-6.22	2.06	12	0.05	-292.00	881.00	3630	20240116	-49.97	1333	20240805	36.23	3630	-49.97	20240116	1333	36.23	20240805	3630	-49.97	20240116	1333	36.23	20240805	0.31	N	351320	100	22 억	477733	N	N	N	00	N
27	20240925	151215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1816	-8	5	-0.44	18942416	10362	32.44	1824	1850	1809	2370	1277	1824	1828.07	2.17	-1288	1930	1876	1839	1785	1748	1858	1767	22	546	100	1240	1	1	22015886	400	-6.22	2.06	12	0.05	-292.00	881.00	3630	20240116	-49.97	1333	20240805	36.23	3630	-49.97	20240116	1333	36.23	20240805	3630	-49.97	20240116	1333	36.23	20240805	0.31	N	351320	100	22 억	477733	N	N	N	00	N
28	20240925	141216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1815	-9	5	-0.49	18842714	10307	32.27	1824	1850	1815	2370	1277	1824	1828.15	2.17	-1284	1930	1876	1839	1785	1748	1858	1767	22	546	100	1240	1	1	22015886	400	-6.22	2.06	12	0.05	-292.00	881.00	3630	20240116	-50.00	1333	20240805	36.16	3630	-50.00	20240116	1333	36.16	20240805	3630	-50.00	20240116	1333	36.16	20240805	0.31	N	351320	100	22 억	477733	N	N	N	00	N
29	20240925	131208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1820	-4	5	-0.22	13300484	7277	22.78	1824	1850	1815	2370	1277	1824	1827.74	2.17	-1167	1930	1876	1839	1785	1748	1858	1767	22	546	100	1240	1	1	22015886	401	-6.23	2.07	12	0.03	-292.00	881.00	3630	20240116	-49.86	1333	20240805	36.53	3630	-49.86	20240116	1333	36.53	20240805	3630	-49.86	20240116	1333	36.53	20240805	0.31	N	351320	100	22 억	477733	N	N	N	00	N
30	20240925	121216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1835	11	2	0.60	4915444	2666	8.35	1824	1850	1815	2370	1277	1824	1843.75	2.17	-259	1930	1876	1839	1785	1748	1858	1767	22	546	100	1240	1	1	22015886	404	-6.28	2.08	12	0.01	-292.00	881.00	3630	20240116	-49.45	1333	20240805	37.66	3630	-49.45	20240116	1333	37.66	20240805	3630	-49.45	20240116	1333	37.66	20240805	0.31	N	351320	100	22 억	477733	N	N	N	00	N
31	20240925	111212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1819	-5	5	-0.27	4708069	2553	7.99	1824	1850	1815	2370	1277	1824	1844.13	2.17	-159	1930	1876	1839	1785	1748	1858	1767	22	546	100	1240	1	1	22015886	400	-6.23	2.06	12	0.01	-292.00	881.00	3630	20240116	-49.89	1333	20240805	36.46	3630	-49.89	20240116	1333	36.46	20240805	3630	-49.89	20240116	1333	36.46	20240805	0.31	N	351320	100	22 억	477733	N	N	N	00	N
32	20240925	101208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1844	20	2	1.10	4356496	2360	7.39	1824	1850	1815	2370	1277	1824	1845.97	2.17	-135	1930	1876	1839	1785	1748	1858	1767	22	546	100	1240	1	1	22015886	406	-6.32	2.09	12	0.01	-292.00	881.00	3630	20240116	-49.20	1333	20240805	38.33	3630	-49.20	20240116	1333	38.33	20240805	3630	-49.20	20240116	1333	38.33	20240805	0.31	N	351320	100	22 억	477733	N	N	N	00	N
33	20240925	091221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1815	-9	5	-0.49	82008	45	0.14	1824	1824	1815	2370	1277	1824	1822.40	2.17	-37	1930	1876	1839	1785	1748	1858	1767	22	546	100	1240	1	1	22015886	400	-6.22	2.06	12	0.00	-292.00	881.00	3630	20240116	-50.00	1333	20240805	36.16	3630	-50.00	20240116	1333	36.16	20240805	3630	-50.00	20240116	1333	36.16	20240805	0.31	N	351320	100	22 억	477733	N	N	N	00	N
34	20240924	161205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1824	-33	5	-1.78	58356330	31928	73.50	1855	1893	1802	2410	1300	1857	1827.75	2.17	-1003	1933	1895	1862	1824	1791	1878	1807	22	553	100	1260	1	1	22015886	402	-6.25	2.07	12	0.15	-292.00	881.00	3630	20240116	-49.75	1333	20240805	36.83	3630	-49.75	20240116	1333	36.83	20240805	3630	-49.75	20240116	1333	36.83	20240805	0.32	N	351320	100	22 억	478758	N	N	N	00	N
35	20240924	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1813	-44	5	-2.37	55893420	30570	70.37	1855	1893	1807	2410	1300	1857	1828.37	2.17	-1005	1933	1895	1862	1824	1791	1878	1807	22	553	100	1260	1	1	22015886	399	-6.21	2.06	12	0.14	-292.00	881.00	3630	20240116	-50.06	1333	20240805	36.01	3630	-50.06	20240116	1333	36.01	20240805	3630	-50.06	20240116	1333	36.01	20240805	0.32	N	351320	100	22 억	478758	N	N	N	00	N
36	20240924	141156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1810	-47	5	-2.53	52539439	28718	66.11	1855	1893	1809	2410	1300	1857	1829.50	2.17	-768	1933	1895	1862	1824	1791	1878	1807	22	553	100	1260	1	1	22015886	398	-6.20	2.05	12	0.13	-292.00	881.00	3630	20240116	-50.14	1333	20240805	35.78	3630	-50.14	20240116	1333	35.78	20240805	3630	-50.14	20240116	1333	35.78	20240805	0.32	N	351320	100	22 억	478758	N	N	N	00	N
37	20240924	131206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1828	-29	5	-1.56	47660784	26022	59.90	1855	1893	1820	2410	1300	1857	1831.56	2.17	-717	1933	1895	1862	1824	1791	1878	1807	22	553	100	1260	1	1	22015886	402	-6.26	2.07	12	0.12	-292.00	881.00	3630	20240116	-49.64	1333	20240805	37.13	3630	-49.64	20240116	1333	37.13	20240805	3630	-49.64	20240116	1333	37.13	20240805	0.32	N	351320	100	22 억	478758	N	N	N	00	N
38	20240924	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1831	-26	5	-1.40	37542027	20469	47.12	1855	1893	1820	2410	1300	1857	1834.09	2.17	-157	1933	1895	1862	1824	1791	1878	1807	22	553	100	1260	1	1	22015886	403	-6.27	2.08	12	0.09	-292.00	881.00	3630	20240116	-49.56	1333	20240805	37.36	3630	-49.56	20240116	1333	37.36	20240805	3630	-49.56	20240116	1333	37.36	20240805	0.32	N	351320	100	22 억	478758	N	N	N	00	N
39	20240924	111207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1825	-32	5	-1.72	25589836	13908	32.02	1855	1893	1823	2410	1300	1857	1839.94	2.17	-345	1933	1895	1862	1824	1791	1878	1807	22	553	100	1260	1	1	22015886	402	-6.25	2.07	12	0.06	-292.00	881.00	3630	20240116	-49.72	1333	20240805	36.91	3630	-49.72	20240116	1333	36.91	20240805	3630	-49.72	20240116	1333	36.91	20240805	0.32	N	351320	100	22 억	478758	N	N	N	00	N
40	20240924	101206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1843	-14	5	-0.75	13840545	7494	17.25	1855	1893	1823	2410	1300	1857	1846.88	2.17	-370	1933	1895	1862	1824	1791	1878	1807	22	553	100	1260	1	1	22015886	406	-6.31	2.09	12	0.03	-292.00	881.00	3630	20240116	-49.23	1333	20240805	38.26	3630	-49.23	20240116	1333	38.26	20240805	3630	-49.23	20240116	1333	38.26	20240805	0.32	N	351320	100	22 억	478758	N	N	N	00	N
41	20240924	091209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1893	36	2	1.94	1610214	867	2.00	1855	1893	1843	2410	1300	1857	1857.22	2.17	12	1933	1895	1862	1824	1791	1878	1807	22	553	100	1260	1	1	22015886	417	-6.48	2.15	12	0.00	-292.00	881.00	3630	20240116	-47.85	1333	20240805	42.01	3630	-47.85	20240116	1333	42.01	20240805	3630	-47.85	20240116	1333	42.01	20240805	0.32	N	351320	100	22 억	478758	N	N	N	00	N
42	20240923	161200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1857	28	2	1.53	81351597	43441	32.88	1896	1900	1829	2375	1281	1829	1872.69	2.15	6371	2046	1937	1836	1727	1626	1992	1782	22	546	100	1240	1	1	22015886	409	-6.36	2.11	12	0.20	-292.00	881.00	3630	20240116	-48.84	1333	20240805	39.31	3630	-48.84	20240116	1333	39.31	20240805	3630	-48.84	20240116	1333	39.31	20240805	0.32	N	351320	100	22 억	472379	N	N	N	00	N
43	20240923	151205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1888	59	2	3.23	71121371	37939	28.72	1896	1900	1829	2375	1281	1829	1874.62	2.15	6354	2046	1937	1836	1727	1626	1992	1782	22	546	100	1240	1	1	22015886	416	-6.47	2.14	12	0.17	-292.00	881.00	3630	20240116	-47.99	1333	20240805	41.64	3630	-47.99	20240116	1333	41.64	20240805	3630	-47.99	20240116	1333	41.64	20240805	0.32	N	351320	100	22 억	472379	N	N	N	00	N
44	20240923	141210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1888	59	2	3.23	64889280	34639	26.22	1896	1900	1829	2375	1281	1829	1873.30	2.15	6528	2046	1937	1836	1727	1626	1992	1782	22	546	100	1240	1	1	22015886	416	-6.47	2.14	12	0.16	-292.00	881.00	3630	20240116	-47.99	1333	20240805	41.64	3630	-47.99	20240116	1333	41.64	20240805	3630	-47.99	20240116	1333	41.64	20240805	0.32	N	351320	100	22 억	472379	N	N	N	00	N
45	20240923	131206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1890	61	2	3.34	64015056	34176	25.87	1896	1900	1829	2375	1281	1829	1873.10	2.15	6908	2046	1937	1836	1727	1626	1992	1782	22	546	100	1240	1	1	22015886	416	-6.47	2.15	12	0.16	-292.00	881.00	3630	20240116	-47.93	1333	20240805	41.79	3630	-47.93	20240116	1333	41.79	20240805	3630	-47.93	20240116	1333	41.79	20240805	0.32	N	351320	100	22 억	472379	N	N	N	00	N
46	20240923	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1859	30	2	1.64	31121781	16603	12.57	1896	1900	1829	2375	1281	1829	1874.47	2.15	1461	2046	1937	1836	1727	1626	1992	1782	22	546	100	1240	1	1	22015886	409	-6.37	2.11	12	0.08	-292.00	881.00	3630	20240116	-48.79	1333	20240805	39.46	3630	-48.79	20240116	1333	39.46	20240805	3630	-48.79	20240116	1333	39.46	20240805	0.32	N	351320	100	22 억	472379	N	N	N	00	N
47	20240923	111205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1872	43	2	2.35	29920639	15957	12.08	1896	1900	1829	2375	1281	1829	1875.08	2.15	1450	2046	1937	1836	1727	1626	1992	1782	22	546	100	1240	1	1	22015886	412	-6.41	2.12	12	0.07	-292.00	881.00	3630	20240116	-48.43	1333	20240805	40.44	3630	-48.43	20240116	1333	40.44	20240805	3630	-48.43	20240116	1333	40.44	20240805	0.32	N	351320	100	22 억	472379	N	N	N	00	N
48	20240923	101204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1874	45	2	2.46	28752121	15333	11.61	1896	1900	1829	2375	1281	1829	1875.18	2.15	1452	2046	1937	1836	1727	1626	1992	1782	22	546	100	1240	1	1	22015886	413	-6.42	2.13	12	0.07	-292.00	881.00	3630	20240116	-48.37	1333	20240805	40.59	3630	-48.37	20240116	1333	40.59	20240805	3630	-48.37	20240116	1333	40.59	20240805	0.32	N	351320	100	22 억	472379	N	N	N	00	N
49	20240923	091205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1879	50	2	2.73	10638320	5732	4.34	1896	1896	1829	2375	1281	1829	1855.95	2.15	1879	2046	1937	1836	1727	1626	1992	1782	22	546	100	1240	1	1	22015886	414	-6.43	2.13	12	0.03	-292.00	881.00	3630	20240116	-48.24	1333	20240805	40.96	3630	-48.24	20240116	1333	40.96	20240805	3630	-48.24	20240116	1333	40.96	20240805	0.32	N	351320	100	22 억	472379	N	N	N	00	N
50	20240913	161104	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1757	-103	5	-5.54	202682203	107900	77.83	1860	1978	1745	2415	1302	1860	1878.43	2.14	-2090	1998	1928	1814	1744	1630	1964	1780	22	555	100	1260	1	1	22015886	387	-6.02	1.99	12	0.49	-292.00	881.00	3630	20240116	-51.60	1333	20240805	31.81	3630	-51.60	20240116	1333	31.81	20240805	3630	-51.60	20240116	1333	31.81	20240805	0.35	N	351320	100	22 억	472071	N	N	N	01	N
51	20240913	151115	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1758	-102	5	-5.48	196041481	104135	75.11	1860	1978	1745	2415	1302	1860	1882.57	2.14	357	1998	1928	1814	1744	1630	1964	1780	22	555	100	1260	1	1	22015886	387	-6.02	2.00	12	0.47	-292.00	881.00	3630	20240116	-51.57	1333	20240805	31.88	3630	-51.57	20240116	1333	31.88	20240805	3630	-51.57	20240116	1333	31.88	20240805	0.35	N	351320	100	22 억	472071	N	N	N	01	N
52	20240913	141116	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1825	-35	5	-1.88	176018898	92884	67.00	1860	1978	1745	2415	1302	1860	1895.04	2.14	-792	1998	1928	1814	1744	1630	1964	1780	22	555	100	1260	1	1	22015886	402	-6.25	2.07	12	0.42	-292.00	881.00	3630	20240116	-49.72	1333	20240805	36.91	3630	-49.72	20240116	1333	36.91	20240805	3630	-49.72	20240116	1333	36.91	20240805	0.35	N	351320	100	22 억	472071	N	N	N	01	N
53	20240913	131109	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1816	-44	5	-2.37	156527537	81959	59.12	1860	1978	1767	2415	1302	1860	1909.83	2.14	-1932	1998	1928	1814	1744	1630	1964	1780	22	555	100	1260	1	1	22015886	400	-6.22	2.06	12	0.37	-292.00	881.00	3630	20240116	-49.97	1333	20240805	36.23	3630	-49.97	20240116	1333	36.23	20240805	3630	-49.97	20240116	1333	36.23	20240805	0.35	N	351320	100	22 억	472071	N	N	N	01	N
54	20240913	121111	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1812	-48	5	-2.58	151317257	79087	57.05	1860	1978	1767	2415	1302	1860	1913.31	2.14	-1607	1998	1928	1814	1744	1630	1964	1780	22	555	100	1260	1	1	22015886	399	-6.21	2.06	12	0.36	-292.00	881.00	3630	20240116	-50.08	1333	20240805	35.93	3630	-50.08	20240116	1333	35.93	20240805	3630	-50.08	20240116	1333	35.93	20240805	0.35	N	351320	100	22 억	472071	N	N	N	01	N
55	20240913	111115	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1882	22	2	1.18	131428375	68280	49.25	1860	1978	1767	2415	1302	1860	1924.85	2.14	957	1998	1928	1814	1744	1630	1964	1780	22	555	100	1260	1	1	22015886	414	-6.45	2.14	12	0.31	-292.00	881.00	3630	20240116	-48.15	1333	20240805	41.19	3630	-48.15	20240116	1333	41.19	20240805	3630	-48.15	20240116	1333	41.19	20240805	0.35	N	351320	100	22 억	472071	N	N	N	01	N
56	20240913	101116	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1946	86	2	4.62	101284524	52562	37.91	1860	1978	1767	2415	1302	1860	1926.97	2.14	250	1998	1928	1814	1744	1630	1964	1780	22	555	100	1260	1	1	22015886	428	-6.66	2.21	12	0.24	-292.00	881.00	3630	20240116	-46.39	1333	20240805	45.99	3630	-46.39	20240116	1333	45.99	20240805	3630	-46.39	20240116	1333	45.99	20240805	0.35	N	351320	100	22 억	472071	N	N	N	01	N
57	20240913	091119	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	-5	5	-0.27	10498421	5724	4.13	1860	1860	1767	2415	1302	1860	1834.06	2.14	344	1998	1928	1814	1744	1630	1964	1780	22	555	100	1260	1	1	22015886	408	-6.35	2.11	12	0.03	-292.00	881.00	3630	20240116	-48.90	1333	20240805	39.16	3630	-48.90	20240116	1333	39.16	20240805	3630	-48.90	20240116	1333	39.16	20240805	0.35	N	351320	100	22 억	472071	N	N	N	01	N
58	20240912	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1860	177	2	10.52	247313247	138306	172.14	1713	1884	1700	2185	1179	1683	1788.15	2.12	6583	1783	1732	1636	1585	1489	1758	1611	22	502	100	1140	1	1	22015886	409	-6.37	2.11	12	0.63	-292.00	881.00	3630	20240116	-48.76	1333	20240805	39.53	3630	-48.76	20240116	1333	39.53	20240805	3630	-48.76	20240116	1333	39.53	20240805	0.35	N	351320	100	22 억	466246	N	N	N	00	N
59	20240912	151110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1812	129	2	7.66	125738395	72094	89.73	1713	1820	1700	2185	1179	1683	1744.09	2.12	-3875	1783	1732	1636	1585	1489	1758	1611	22	502	100	1140	1	1	22015886	399	-6.21	2.06	12	0.33	-292.00	881.00	3630	20240116	-50.08	1333	20240805	35.93	3630	-50.08	20240116	1333	35.93	20240805	3630	-50.08	20240116	1333	35.93	20240805	0.35	N	351320	100	22 억	466246	N	N	N	00	N
60	20240912	141116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1717	34	2	2.02	63831398	37164	46.26	1713	1729	1700	2185	1179	1683	1717.56	2.12	-3944	1783	1732	1636	1585	1489	1758	1611	22	502	100	1140	1	1	22015886	378	-5.88	1.95	12	0.17	-292.00	881.00	3630	20240116	-52.70	1333	20240805	28.81	3630	-52.70	20240116	1333	28.81	20240805	3630	-52.70	20240116	1333	28.81	20240805	0.35	N	351320	100	22 억	466246	N	N	N	00	N
61	20240912	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1710	27	2	1.60	56595706	32955	41.02	1713	1729	1700	2185	1179	1683	1717.36	2.12	-4279	1783	1732	1636	1585	1489	1758	1611	22	502	100	1140	1	1	22015886	376	-5.86	1.94	12	0.15	-292.00	881.00	3630	20240116	-52.89	1333	20240805	28.28	3630	-52.89	20240116	1333	28.28	20240805	3630	-52.89	20240116	1333	28.28	20240805	0.35	N	351320	100	22 억	466246	N	N	N	00	N
62	20240912	121103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1720	37	2	2.20	36833305	21449	26.70	1713	1729	1700	2185	1179	1683	1717.25	2.12	1641	1783	1732	1636	1585	1489	1758	1611	22	502	100	1140	1	1	22015886	379	-5.89	1.95	12	0.10	-292.00	881.00	3630	20240116	-52.62	1333	20240805	29.03	3630	-52.62	20240116	1333	29.03	20240805	3630	-52.62	20240116	1333	29.03	20240805	0.35	N	351320	100	22 억	466246	N	N	N	00	N
63	20240912	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1729	46	2	2.73	32228590	18784	23.38	1713	1729	1700	2185	1179	1683	1715.75	2.12	1642	1783	1732	1636	1585	1489	1758	1611	22	502	100	1140	1	1	22015886	381	-5.92	1.96	12	0.09	-292.00	881.00	3630	20240116	-52.37	1333	20240805	29.71	3630	-52.37	20240116	1333	29.71	20240805	3630	-52.37	20240116	1333	29.71	20240805	0.35	N	351320	100	22 억	466246	N	N	N	00	N
64	20240912	101105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1718	35	2	2.08	23275272	13584	16.91	1713	1729	1700	2185	1179	1683	1713.43	2.12	2125	1783	1732	1636	1585	1489	1758	1611	22	502	100	1140	1	1	22015886	378	-5.88	1.95	12	0.06	-292.00	881.00	3630	20240116	-52.67	1333	20240805	28.88	3630	-52.67	20240116	1333	28.88	20240805	3630	-52.67	20240116	1333	28.88	20240805	0.35	N	351320	100	22 억	466246	N	N	N	00	N
65	20240912	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1708	25	2	1.49	12467049	7305	9.09	1713	1720	1700	2185	1179	1683	1706.65	2.12	-219	1783	1732	1636	1585	1489	1758	1611	22	502	100	1140	1	1	22015886	376	-5.85	1.94	12	0.03	-292.00	881.00	3630	20240116	-52.95	1333	20240805	28.13	3630	-52.95	20240116	1333	28.13	20240805	3630	-52.95	20240116	1333	28.13	20240805	0.35	N	351320	100	22 억	466246	N	N	N	00	N
66	20240911	161044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1683	133	2	8.58	125420402	77299	308.10	1549	1687	1540	2015	1085	1550	1622.14	2.04	16780	1614	1581	1565	1532	1516	1574	1525	22	465	100	1050	1	1	22015886	371	-5.76	1.91	12	0.35	-292.00	881.00	3630	20240116	-53.64	1333	20240805	26.26	3630	-53.64	20240116	1333	26.26	20240805	3630	-53.64	20240116	1333	26.26	20240805	0.35	N	351320	100	22 억	449502	N	N	N	00	N
67	20240911	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1645	95	2	6.13	92275394	57426	228.89	1549	1665	1540	2015	1085	1550	1606.86	2.04	12054	1614	1581	1565	1532	1516	1574	1525	22	465	100	1050	1	1	22015886	362	-5.63	1.87	12	0.26	-292.00	881.00	3630	20240116	-54.68	1333	20240805	23.41	3630	-54.68	20240116	1333	23.41	20240805	3630	-54.68	20240116	1333	23.41	20240805	0.35	N	351320	100	22 억	449502	N	N	N	00	N
68	20240911	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1590	40	2	2.58	45312302	28527	113.70	1549	1665	1540	2015	1085	1550	1588.40	2.04	3736	1614	1581	1565	1532	1516	1574	1525	22	465	100	1050	1	1	22015886	350	-5.45	1.80	12	0.13	-292.00	881.00	3630	20240116	-56.20	1333	20240805	19.28	3630	-56.20	20240116	1333	19.28	20240805	3630	-56.20	20240116	1333	19.28	20240805	0.35	N	351320	100	22 억	449502	N	N	N	00	N
69	20240911	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1598	48	2	3.10	41010514	25822	102.92	1549	1665	1540	2015	1085	1550	1588.20	2.04	3383	1614	1581	1565	1532	1516	1574	1525	22	465	100	1050	1	1	22015886	352	-5.47	1.81	12	0.12	-292.00	881.00	3630	20240116	-55.98	1333	20240805	19.88	3630	-55.98	20240116	1333	19.88	20240805	3630	-55.98	20240116	1333	19.88	20240805	0.35	N	351320	100	22 억	449502	N	N	N	00	N
70	20240911	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1575	25	2	1.61	30484710	19227	76.64	1549	1665	1540	2015	1085	1550	1585.52	2.04	2334	1614	1581	1565	1532	1516	1574	1525	22	465	100	1050	1	1	22015886	347	-5.39	1.79	12	0.09	-292.00	881.00	3630	20240116	-56.61	1333	20240805	18.15	3630	-56.61	20240116	1333	18.15	20240805	3630	-56.61	20240116	1333	18.15	20240805	0.35	N	351320	100	22 억	449502	N	N	N	00	N
71	20240911	111041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1562	12	2	0.77	28946174	18249	72.74	1549	1665	1540	2015	1085	1550	1586.18	2.04	1858	1614	1581	1565	1532	1516	1574	1525	22	465	100	1050	1	1	22015886	344	-5.35	1.77	12	0.08	-292.00	881.00	3630	20240116	-56.97	1333	20240805	17.18	3630	-56.97	20240116	1333	17.18	20240805	3630	-56.97	20240116	1333	17.18	20240805	0.35	N	351320	100	22 억	449502	N	N	N	00	N
72	20240911	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1566	16	2	1.03	22323504	14104	56.22	1549	1665	1540	2015	1085	1550	1582.78	2.04	1077	1614	1581	1565	1532	1516	1574	1525	22	465	100	1050	1	1	22015886	345	-5.36	1.78	12	0.06	-292.00	881.00	3630	20240116	-56.86	1333	20240805	17.48	3630	-56.86	20240116	1333	17.48	20240805	3630	-56.86	20240116	1333	17.48	20240805	0.35	N	351320	100	22 억	449502	N	N	N	00	N
73	20240911	091054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1624	74	2	4.77	10925679	6998	27.89	1549	1625	1540	2015	1085	1550	1561.26	2.04	377	1614	1581	1565	1532	1516	1574	1525	22	465	100	1050	1	1	22015886	358	-5.56	1.84	12	0.03	-292.00	881.00	3630	20240116	-55.26	1333	20240805	21.83	3630	-55.26	20240116	1333	21.83	20240805	3630	-55.26	20240116	1333	21.83	20240805	0.35	N	351320	100	22 억	449502	N	N	N	00	N
74	20240910	161040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1550	1	2	0.06	39631585	25002	79.07	1598	1598	1549	2010	1085	1549	1585.14	2.08	-9127	1659	1603	1514	1458	1369	1632	1487	22	461	100	1050	1	1	22015886	341	-5.31	1.76	12	0.11	-292.00	881.00	3630	20240116	-57.30	1333	20240805	16.28	3630	-57.30	20240116	1333	16.28	20240805	3630	-57.30	20240116	1333	16.28	20240805	0.35	N	351320	100	22 억	458680	N	N	N	00	N
75	20240910	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1571	22	2	1.42	38361597	24189	76.50	1598	1598	1549	2010	1085	1549	1585.91	2.08	-9095	1659	1603	1514	1458	1369	1632	1487	22	461	100	1050	1	1	22015886	346	-5.38	1.78	12	0.11	-292.00	881.00	3630	20240116	-56.72	1333	20240805	17.85	3630	-56.72	20240116	1333	17.85	20240805	3630	-56.72	20240116	1333	17.85	20240805	0.35	N	351320	100	22 억	458680	N	N	N	00	N
76	20240910	141043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1594	45	2	2.91	35766053	22530	71.25	1598	1598	1549	2010	1085	1549	1587.49	2.08	-9098	1659	1603	1514	1458	1369	1632	1487	22	461	100	1050	1	1	22015886	351	-5.46	1.81	12	0.10	-292.00	881.00	3630	20240116	-56.09	1333	20240805	19.58	3630	-56.09	20240116	1333	19.58	20240805	3630	-56.09	20240116	1333	19.58	20240805	0.35	N	351320	100	22 억	458680	N	N	N	00	N
77	20240910	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1570	21	2	1.36	25421353	16027	50.69	1598	1598	1549	2010	1085	1549	1586.16	2.08	-6475	1659	1603	1514	1458	1369	1632	1487	22	461	100	1050	1	1	22015886	346	-5.38	1.78	12	0.07	-292.00	881.00	3630	20240116	-56.75	1333	20240805	17.78	3630	-56.75	20240116	1333	17.78	20240805	3630	-56.75	20240116	1333	17.78	20240805	0.35	N	351320	100	22 억	458680	N	N	N	00	N
78	20240910	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1569	20	2	1.29	24007140	15126	47.84	1598	1598	1549	2010	1085	1549	1587.14	2.08	-6474	1659	1603	1514	1458	1369	1632	1487	22	461	100	1050	1	1	22015886	345	-5.37	1.78	12	0.07	-292.00	881.00	3630	20240116	-56.78	1333	20240805	17.70	3630	-56.78	20240116	1333	17.70	20240805	3630	-56.78	20240116	1333	17.70	20240805	0.35	N	351320	100	22 억	458680	N	N	N	00	N
79	20240910	111039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1585	36	2	2.32	22395693	14103	44.60	1598	1598	1549	2010	1085	1549	1588.01	2.08	-6850	1659	1603	1514	1458	1369	1632	1487	22	461	100	1050	1	1	22015886	349	-5.43	1.80	12	0.06	-292.00	881.00	3630	20240116	-56.34	1333	20240805	18.90	3630	-56.34	20240116	1333	18.90	20240805	3630	-56.34	20240116	1333	18.90	20240805	0.35	N	351320	100	22 억	458680	N	N	N	00	N
80	20240910	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1592	43	2	2.78	7618913	4792	15.15	1598	1598	1549	2010	1085	1549	1589.92	2.08	-67	1659	1603	1514	1458	1369	1632	1487	22	461	100	1050	1	1	22015886	350	-5.45	1.81	12	0.02	-292.00	881.00	3630	20240116	-56.14	1333	20240805	19.43	3630	-56.14	20240116	1333	19.43	20240805	3630	-56.14	20240116	1333	19.43	20240805	0.35	N	351320	100	22 억	458680	N	N	N	00	N
81	20240910	091041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1597	48	2	3.10	4044865	2535	8.02	1598	1598	1549	2010	1085	1549	1595.61	2.08	-598	1659	1603	1514	1458	1369	1632	1487	22	461	100	1050	1	1	22015886	352	-5.47	1.81	12	0.01	-292.00	881.00	3630	20240116	-56.01	1333	20240805	19.80	3630	-56.01	20240116	1333	19.80	20240805	3630	-56.01	20240116	1333	19.80	20240805	0.35	N	351320	100	22 억	458680	N	N	N	00	N
82	20240909	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1549	52	2	3.47	48467377	31613	60.84	1425	1570	1425	1946	1048	1497	1530.85	2.07	2324	1606	1551	1510	1455	1414	1531	1435	22	449	100	1010	1	1	22015886	341	-5.30	1.76	12	0.14	-292.00	881.00	3630	20240116	-57.33	1333	20240805	16.20	3630	-57.33	20240116	1333	16.20	20240805	3630	-57.33	20240116	1333	16.20	20240805	0.32	N	351320	100	22 억	456470	N	N	N	00	N
83	20240909	151034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1564	67	2	4.48	40860386	26703	51.39	1425	1570	1425	1946	1048	1497	1530.18	2.07	2395	1606	1551	1510	1455	1414	1531	1435	22	449	100	1010	1	1	22015886	344	-5.36	1.78	12	0.12	-292.00	881.00	3630	20240116	-56.91	1333	20240805	17.33	3630	-56.91	20240116	1333	17.33	20240805	3630	-56.91	20240116	1333	17.33	20240805	0.32	N	351320	100	22 억	456470	N	N	N	00	N
84	20240909	141034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1570	73	2	4.88	29290480	19266	37.08	1425	1570	1425	1946	1048	1497	1520.32	2.07	1430	1606	1551	1510	1455	1414	1531	1435	22	449	100	1010	1	1	22015886	346	-5.38	1.78	12	0.09	-292.00	881.00	3630	20240116	-56.75	1333	20240805	17.78	3630	-56.75	20240116	1333	17.78	20240805	3630	-56.75	20240116	1333	17.78	20240805	0.32	N	351320	100	22 억	456470	N	N	N	00	N
85	20240909	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1534	37	2	2.47	19756487	13127	25.26	1425	1543	1425	1946	1048	1497	1505.03	2.07	46	1606	1551	1510	1455	1414	1531	1435	22	449	100	1010	1	1	22015886	338	-5.25	1.74	12	0.06	-292.00	881.00	3630	20240116	-57.74	1333	20240805	15.08	3630	-57.74	20240116	1333	15.08	20240805	3630	-57.74	20240116	1333	15.08	20240805	0.32	N	351320	100	22 억	456470	N	N	N	00	N
86	20240909	121026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1525	28	2	1.87	17821931	11864	22.83	1425	1543	1425	1946	1048	1497	1502.19	2.07	185	1606	1551	1510	1455	1414	1531	1435	22	449	100	1010	1	1	22015886	336	-5.22	1.73	12	0.05	-292.00	881.00	3630	20240116	-57.99	1333	20240805	14.40	3630	-57.99	20240116	1333	14.40	20240805	3630	-57.99	20240116	1333	14.40	20240805	0.32	N	351320	100	22 억	456470	N	N	N	00	N
87	20240909	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1531	34	2	2.27	14517955	9693	18.66	1425	1543	1425	1946	1048	1497	1497.78	2.07	117	1606	1551	1510	1455	1414	1531	1435	22	449	100	1010	1	1	22015886	337	-5.24	1.74	12	0.04	-292.00	881.00	3630	20240116	-57.82	1333	20240805	14.85	3630	-57.82	20240116	1333	14.85	20240805	3630	-57.82	20240116	1333	14.85	20240805	0.32	N	351320	100	22 억	456470	N	N	N	00	N
88	20240909	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1517	20	2	1.34	12728976	8521	16.40	1425	1543	1425	1946	1048	1497	1493.84	2.07	-90	1606	1551	1510	1455	1414	1531	1435	22	449	100	1010	1	1	22015886	334	-5.20	1.72	12	0.04	-292.00	881.00	3630	20240116	-58.21	1333	20240805	13.80	3630	-58.21	20240116	1333	13.80	20240805	3630	-58.21	20240116	1333	13.80	20240805	0.32	N	351320	100	22 억	456470	N	N	N	00	N
89	20240909	091023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1460	-37	5	-2.47	4445958	3079	5.93	1425	1491	1425	1946	1048	1497	1443.96	2.07	744	1606	1551	1510	1455	1414	1531	1435	22	449	100	1010	1	1	22015886	321	-5.00	1.66	12	0.01	-292.00	881.00	3630	20240116	-59.78	1333	20240805	9.53	3630	-59.78	20240116	1333	9.53	20240805	3630	-59.78	20240116	1333	9.53	20240805	0.32	N	351320	100	22 억	456470	N	N	N	00	N
90	20240906	161009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1497	-34	5	-2.22	78160763	51918	5.55	1565	1565	1469	1990	1072	1531	1505.67	2.05	4167	1975	1752	1597	1374	1219	1864	1486	22	459	100	1040	1	1	22015886	330	-5.13	1.70	12	0.24	-292.00	881.00	3630	20240116	-58.76	1333	20240805	12.30	3630	-58.76	20240116	1333	12.30	20240805	3630	-58.76	20240116	1333	12.30	20240805	0.32	N	351320	100	22 억	452376	N	N	N	00	N
91	20240906	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1497	-34	5	-2.22	73819686	49017	5.24	1565	1565	1469	1990	1072	1531	1505.85	2.05	4156	1975	1752	1597	1374	1219	1864	1486	22	459	100	1040	1	1	22015886	330	-5.13	1.70	12	0.22	-292.00	881.00	3630	20240116	-58.76	1333	20240805	12.30	3630	-58.76	20240116	1333	12.30	20240805	3630	-58.76	20240116	1333	12.30	20240805	0.32	N	351320	100	22 억	452376	N	N	N	00	N
92	20240906	141035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1483	-48	5	-3.14	69636128	46214	4.94	1565	1565	1469	1990	1072	1531	1506.66	2.05	5317	1975	1752	1597	1374	1219	1864	1486	22	459	100	1040	1	1	22015886	326	-5.08	1.68	12	0.21	-292.00	881.00	3630	20240116	-59.15	1333	20240805	11.25	3630	-59.15	20240116	1333	11.25	20240805	3630	-59.15	20240116	1333	11.25	20240805	0.32	N	351320	100	22 억	452376	N	N	N	00	N
93	20240906	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1515	-16	5	-1.05	66019308	43789	4.68	1565	1565	1469	1990	1072	1531	1507.51	2.05	5977	1975	1752	1597	1374	1219	1864	1486	22	459	100	1040	1	1	22015886	334	-5.19	1.72	12	0.20	-292.00	881.00	3630	20240116	-58.26	1333	20240805	13.65	3630	-58.26	20240116	1333	13.65	20240805	3630	-58.26	20240116	1333	13.65	20240805	0.32	N	351320	100	22 억	452376	N	N	N	00	N
94	20240906	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1475	-56	5	-3.66	60899484	40409	4.32	1565	1565	1469	1990	1072	1531	1506.90	2.05	6695	1975	1752	1597	1374	1219	1864	1486	22	459	100	1040	1	1	22015886	325	-5.05	1.67	12	0.18	-292.00	881.00	3630	20240116	-59.37	1333	20240805	10.65	3630	-59.37	20240116	1333	10.65	20240805	3630	-59.37	20240116	1333	10.65	20240805	0.32	N	351320	100	22 억	452376	N	N	N	00	N
95	20240906	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1469	-62	5	-4.05	60846554	40373	4.32	1565	1565	1469	1990	1072	1531	1506.93	2.05	6701	1975	1752	1597	1374	1219	1864	1486	22	459	100	1040	1	1	22015886	323	-5.03	1.67	12	0.18	-292.00	881.00	3630	20240116	-59.53	1333	20240805	10.20	3630	-59.53	20240116	1333	10.20	20240805	3630	-59.53	20240116	1333	10.20	20240805	0.32	N	351320	100	22 억	452376	N	N	N	00	N
96	20240906	101023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1516	-15	5	-0.98	35870387	23449	2.51	1565	1565	1483	1990	1072	1531	1529.70	2.05	-1570	1975	1752	1597	1374	1219	1864	1486	22	459	100	1040	1	1	22015886	334	-5.19	1.72	12	0.11	-292.00	881.00	3630	20240116	-58.24	1333	20240805	13.73	3630	-58.24	20240116	1333	13.73	20240805	3630	-58.24	20240116	1333	13.73	20240805	0.32	N	351320	100	22 억	452376	N	N	N	00	N
97	20240906	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1535	4	2	0.26	11967797	7673	0.82	1565	1565	1532	1990	1072	1531	1560.90	2.05	-1445	1975	1752	1597	1374	1219	1864	1486	22	459	100	1040	1	1	22015886	338	-5.26	1.74	12	0.03	-292.00	881.00	3630	20240116	-57.71	1333	20240805	15.15	3630	-57.71	20240116	1333	15.15	20240805	3630	-57.71	20240116	1333	15.15	20240805	0.32	N	351320	100	22 억	452376	N	N	N	00	N
98	20240905	161008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1531	74	2	5.08	1572221109	931777	5225.60	1442	1820	1442	1894	1020	1457	1687.63	2.09	-8722	1524	1490	1458	1424	1392	1474	1408	22	437	100	990	1	1	22015886	337	-5.24	1.74	12	4.23	-292.00	881.00	3630	20240116	-57.82	1333	20240805	14.85	3630	-57.82	20240116	1333	14.85	20240805	3630	-57.82	20240116	1333	14.85	20240805	0.32	N	351320	100	22 억	459297	N	N	N	00	N
99	20240905	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1483	26	2	1.78	1551723462	918321	5150.14	1442	1820	1442	1894	1020	1457	1689.74	2.09	-6131	1524	1490	1458	1424	1392	1474	1408	22	437	100	990	1	1	22015886	326	-5.08	1.68	12	4.17	-292.00	881.00	3630	20240116	-59.15	1333	20240805	11.25	3630	-59.15	20240116	1333	11.25	20240805	3630	-59.15	20240116	1333	11.25	20240805	0.32	N	351320	100	22 억	459297	N	N	N	00	N
100	20240905	141020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1442	-15	5	-1.03	1519985385	896390	5027.14	1442	1820	1442	1894	1020	1457	1695.67	2.09	-5433	1524	1490	1458	1424	1392	1474	1408	22	437	100	990	1	1	22015886	317	-4.94	1.64	12	4.07	-292.00	881.00	3630	20240116	-60.28	1333	20240805	8.18	3630	-60.28	20240116	1333	8.18	20240805	3630	-60.28	20240116	1333	8.18	20240805	0.32	N	351320	100	22 억	459297	N	N	N	00	N
101	20240905	131020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1574	117	2	8.03	1459791520	857312	4807.99	1442	1820	1442	1894	1020	1457	1702.75	2.09	-1859	1524	1490	1458	1424	1392	1474	1408	22	437	100	990	1	1	22015886	347	-5.39	1.79	12	3.89	-292.00	881.00	3630	20240116	-56.64	1333	20240805	18.08	3630	-56.64	20240116	1333	18.08	20240805	3630	-56.64	20240116	1333	18.08	20240805	0.32	N	351320	100	22 억	459297	N	N	N	00	N
102	20240905	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1660	203	2	13.93	1374698004	804067	4509.38	1442	1820	1442	1894	1020	1457	1709.68	2.09	-2203	1524	1490	1458	1424	1392	1474	1408	22	437	100	990	1	1	22015886	365	-5.68	1.88	12	3.65	-292.00	881.00	3630	20240116	-54.27	1333	20240805	24.53	3630	-54.27	20240116	1333	24.53	20240805	3630	-54.27	20240116	1333	24.53	20240805	0.32	N	351320	100	22 억	459297	N	N	N	00	N
103	20240905	111016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1760	303	2	20.80	909601236	525943	2949.60	1442	1820	1442	1894	1020	1457	1729.47	2.09	-15971	1524	1490	1458	1424	1392	1474	1408	22	437	100	990	1	1	22015886	387	-6.03	2.00	12	2.39	-292.00	881.00	3630	20240116	-51.52	1333	20240805	32.03	3630	-51.52	20240116	1333	32.03	20240805	3630	-51.52	20240116	1333	32.03	20240805	0.32	N	351320	100	22 억	459297	N	N	N	00	N
104	20240905	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1549	92	2	6.31	16902868	10956	61.44	1442	1573	1442	1894	1020	1457	1542.80	2.09	-1781	1524	1490	1458	1424	1392	1474	1408	22	437	100	990	1	1	22015886	341	-5.30	1.76	12	0.05	-292.00	881.00	3630	20240116	-57.33	1333	20240805	16.20	3630	-57.33	20240116	1333	16.20	20240805	3630	-57.33	20240116	1333	16.20	20240805	0.32	N	351320	100	22 억	459297	N	N	N	00	N
105	20240905	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1465	8	2	0.55	1596343	1098	6.16	1442	1465	1442	1894	1020	1457	1453.86	2.09	858	1524	1490	1458	1424	1392	1474	1408	22	437	100	990	1	1	22015886	323	-5.02	1.66	12	0.00	-292.00	881.00	3630	20240116	-59.64	1333	20240805	9.90	3630	-59.64	20240116	1333	9.90	20240805	3630	-59.64	20240116	1333	9.90	20240805	0.32	N	351320	100	22 억	459297	N	N	N	00	N
106	20240904	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1457	-35	5	-2.35	26178142	17756	371.93	1490	1492	1426	1939	1045	1492	1474.33	2.11	-4553	1505	1498	1489	1482	1473	1502	1486	22	447	100	1010	1	1	22015886	321	-4.99	1.65	12	0.08	-292.00	881.00	3630	20240116	-59.86	1333	20240805	9.30	3630	-59.86	20240116	1333	9.30	20240805	3630	-59.86	20240116	1333	9.30	20240805	0.33	N	351320	100	22 억	463849	N	N	N	00	N
107	20240904	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1466	-26	5	-1.74	25557356	17330	363.01	1490	1492	1426	1939	1045	1492	1474.75	2.11	-4544	1505	1498	1489	1482	1473	1502	1486	22	447	100	1010	1	1	22015886	323	-5.02	1.66	12	0.08	-292.00	881.00	3630	20240116	-59.61	1333	20240805	9.98	3630	-59.61	20240116	1333	9.98	20240805	3630	-59.61	20240116	1333	9.98	20240805	0.33	N	351320	100	22 억	463849	N	N	N	00	N
108	20240904	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1447	-45	5	-3.02	8788389	5970	125.05	1490	1492	1426	1939	1045	1492	1472.09	2.11	-873	1505	1498	1489	1482	1473	1502	1486	22	447	100	1010	1	1	22015886	319	-4.96	1.64	12	0.03	-292.00	881.00	3630	20240116	-60.14	1333	20240805	8.55	3630	-60.14	20240116	1333	8.55	20240805	3630	-60.14	20240116	1333	8.55	20240805	0.33	N	351320	100	22 억	463849	N	N	N	00	N
109	20240904	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1447	-45	5	-3.02	7329557	4969	104.08	1490	1492	1426	1939	1045	1492	1475.06	2.11	-865	1505	1498	1489	1482	1473	1502	1486	22	447	100	1010	1	1	22015886	319	-4.96	1.64	12	0.02	-292.00	881.00	3630	20240116	-60.14	1333	20240805	8.55	3630	-60.14	20240116	1333	8.55	20240805	3630	-60.14	20240116	1333	8.55	20240805	0.33	N	351320	100	22 억	463849	N	N	N	00	N
110	20240904	121006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1444	-48	5	-3.22	3032172	2056	43.07	1490	1492	1426	1939	1045	1492	1474.79	2.11	-833	1505	1498	1489	1482	1473	1502	1486	22	447	100	1010	1	1	22015886	318	-4.95	1.64	12	0.01	-292.00	881.00	3630	20240116	-60.22	1333	20240805	8.33	3630	-60.22	20240116	1333	8.33	20240805	3630	-60.22	20240116	1333	8.33	20240805	0.33	N	351320	100	22 억	463849	N	N	N	00	N
111	20240904	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1478	-14	5	-0.94	1972553	1338	28.03	1490	1492	1426	1939	1045	1492	1474.25	2.11	-223	1505	1498	1489	1482	1473	1502	1486	22	447	100	1010	1	1	22015886	325	-5.06	1.68	12	0.01	-292.00	881.00	3630	20240116	-59.28	1333	20240805	10.88	3630	-59.28	20240116	1333	10.88	20240805	3630	-59.28	20240116	1333	10.88	20240805	0.33	N	351320	100	22 억	463849	N	N	N	00	N
112	20240904	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1480	-12	5	-0.80	1468040	991	20.76	1490	1492	1426	1939	1045	1492	1481.37	2.11	-217	1505	1498	1489	1482	1473	1502	1486	22	447	100	1010	1	1	22015886	326	-5.07	1.68	12	0.00	-292.00	881.00	3630	20240116	-59.23	1333	20240805	11.03	3630	-59.23	20240116	1333	11.03	20240805	3630	-59.23	20240116	1333	11.03	20240805	0.33	N	351320	100	22 억	463849	N	N	N	00	N
113	20240904	091010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1492	0	3	0.00	1195395	806	16.88	1490	1492	1473	1939	1045	1492	1483.12	2.11	-151	1505	1498	1489	1482	1473	1502	1486	22	447	100	1010	1	1	22015886	328	-5.11	1.69	12	0.00	-292.00	881.00	3630	20240116	-58.90	1333	20240805	11.93	3630	-58.90	20240116	1333	11.93	20240805	3630	-58.90	20240116	1333	11.93	20240805	0.33	N	351320	100	22 억	463849	N	N	N	00	N
114	20240903	160951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1492	22	2	1.50	7096579	4774	17.10	1480	1496	1480	1911	1029	1470	1486.51	2.11	-1293	1570	1520	1460	1410	1350	1490	1380	22	441	100	990	1	1	22015886	328	-5.11	1.69	12	0.02	-292.00	881.00	3630	20240116	-58.90	1333	20240805	11.93	3630	-58.90	20240116	1333	11.93	20240805	3630	-58.90	20240116	1333	11.93	20240805	0.33	N	351320	100	22 억	465162	N	N	N	00	N
115	20240903	150959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1491	21	2	1.43	5973032	4020	14.40	1480	1496	1480	1911	1029	1470	1485.83	2.11	-898	1570	1520	1460	1410	1350	1490	1380	22	441	100	990	1	1	22015886	328	-5.11	1.69	12	0.02	-292.00	881.00	3630	20240116	-58.93	1333	20240805	11.85	3630	-58.93	20240116	1333	11.85	20240805	3630	-58.93	20240116	1333	11.85	20240805	0.33	N	351320	100	22 억	465162	N	N	N	00	N
116	20240903	141000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1491	21	2	1.43	5732927	3859	13.82	1480	1496	1480	1911	1029	1470	1485.60	2.11	-893	1570	1520	1460	1410	1350	1490	1380	22	441	100	990	1	1	22015886	328	-5.11	1.69	12	0.02	-292.00	881.00	3630	20240116	-58.93	1333	20240805	11.85	3630	-58.93	20240116	1333	11.85	20240805	3630	-58.93	20240116	1333	11.85	20240805	0.33	N	351320	100	22 억	465162	N	N	N	00	N
117	20240903	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1495	25	2	1.70	5521093	3717	13.31	1480	1496	1480	1911	1029	1470	1485.36	2.11	-781	1570	1520	1460	1410	1350	1490	1380	22	441	100	990	1	1	22015886	329	-5.12	1.70	12	0.02	-292.00	881.00	3630	20240116	-58.82	1333	20240805	12.15	3630	-58.82	20240116	1333	12.15	20240805	3630	-58.82	20240116	1333	12.15	20240805	0.33	N	351320	100	22 억	465162	N	N	N	00	N
118	20240903	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1495	25	2	1.70	5521093	3717	13.31	1480	1496	1480	1911	1029	1470	1485.36	2.11	-781	1570	1520	1460	1410	1350	1490	1380	22	441	100	990	1	1	22015886	329	-5.12	1.70	12	0.02	-292.00	881.00	3630	20240116	-58.82	1333	20240805	12.15	3630	-58.82	20240116	1333	12.15	20240805	3630	-58.82	20240116	1333	12.15	20240805	0.33	N	351320	100	22 억	465162	N	N	N	00	N
119	20240903	110948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1495	25	2	1.70	4366852	2945	10.55	1480	1495	1480	1911	1029	1470	1482.80	2.11	-539	1570	1520	1460	1410	1350	1490	1380	22	441	100	990	1	1	22015886	329	-5.12	1.70	12	0.01	-292.00	881.00	3630	20240116	-58.82	1333	20240805	12.15	3630	-58.82	20240116	1333	12.15	20240805	3630	-58.82	20240116	1333	12.15	20240805	0.33	N	351320	100	22 억	465162	N	N	N	00	N
120	20240903	100947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1495	25	2	1.70	3709052	2505	8.97	1480	1495	1480	1911	1029	1470	1480.66	2.11	-416	1570	1520	1460	1410	1350	1490	1380	22	441	100	990	1	1	22015886	329	-5.12	1.70	12	0.01	-292.00	881.00	3630	20240116	-58.82	1333	20240805	12.15	3630	-58.82	20240116	1333	12.15	20240805	3630	-58.82	20240116	1333	12.15	20240805	0.33	N	351320	100	22 억	465162	N	N	N	00	N
121	20240903	090950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1480	10	2	0.68	1481480	1001	3.59	1480	1480	1480	1911	1029	1470	1480.00	2.11	-974	1570	1520	1460	1410	1350	1490	1380	22	441	100	990	1	1	22015886	326	-5.07	1.68	12	0.00	-292.00	881.00	3630	20240116	-59.23	1333	20240805	11.03	3630	-59.23	20240116	1333	11.03	20240805	3630	-59.23	20240116	1333	11.03	20240805	0.33	N	351320	100	22 억	465162	N	N	N	00	N
122	20240902	160940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1470	-40	5	-2.65	40723991	27921	429.55	1494	1510	1400	1963	1057	1510	1458.27	2.11	299	1525	1517	1504	1496	1483	1521	1500	22	453	100	1020	1	1	22015886	324	-5.03	1.67	12	0.13	-292.00	881.00	3630	20240116	-59.50	1333	20240805	10.28	3630	-59.50	20240116	1333	10.28	20240805	3630	-59.50	20240116	1333	10.28	20240805	0.33	N	351320	100	22 억	464948	N	N	N	00	N
123	20240902	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1475	-35	5	-2.32	35424513	24316	374.09	1494	1510	1400	1963	1057	1510	1456.84	2.11	2294	1525	1517	1504	1496	1483	1521	1500	22	453	100	1020	1	1	22015886	325	-5.05	1.67	12	0.11	-292.00	881.00	3630	20240116	-59.37	1333	20240805	10.65	3630	-59.37	20240116	1333	10.65	20240805	3630	-59.37	20240116	1333	10.65	20240805	0.33	N	351320	100	22 억	464948	N	N	N	00	N
124	20240902	140952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1471	-39	5	-2.58	35100823	24096	370.71	1494	1510	1400	1963	1057	1510	1456.71	2.11	2513	1525	1517	1504	1496	1483	1521	1500	22	453	100	1020	1	1	22015886	324	-5.04	1.67	12	0.11	-292.00	881.00	3630	20240116	-59.48	1333	20240805	10.35	3630	-59.48	20240116	1333	10.35	20240805	3630	-59.48	20240116	1333	10.35	20240805	0.33	N	351320	100	22 억	464948	N	N	N	00	N
125	20240902	130948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1470	-40	5	-2.65	31639911	21743	334.51	1494	1510	1400	1963	1057	1510	1455.18	2.11	3659	1525	1517	1504	1496	1483	1521	1500	22	453	100	1020	1	1	22015886	324	-5.03	1.67	12	0.10	-292.00	881.00	3630	20240116	-59.50	1333	20240805	10.28	3630	-59.50	20240116	1333	10.28	20240805	3630	-59.50	20240116	1333	10.28	20240805	0.33	N	351320	100	22 억	464948	N	N	N	00	N
126	20240902	120953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1471	-39	5	-2.58	30882759	21228	326.58	1494	1510	1400	1963	1057	1510	1454.81	2.11	3974	1525	1517	1504	1496	1483	1521	1500	22	453	100	1020	1	1	22015886	324	-5.04	1.67	12	0.10	-292.00	881.00	3630	20240116	-59.48	1333	20240805	10.35	3630	-59.48	20240116	1333	10.35	20240805	3630	-59.48	20240116	1333	10.35	20240805	0.33	N	351320	100	22 억	464948	N	N	N	00	N
127	20240902	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1475	-35	5	-2.32	29185824	20076	308.86	1494	1510	1400	1963	1057	1510	1453.77	2.11	4887	1525	1517	1504	1496	1483	1521	1500	22	453	100	1020	1	1	22015886	325	-5.05	1.67	12	0.09	-292.00	881.00	3630	20240116	-59.37	1333	20240805	10.65	3630	-59.37	20240116	1333	10.65	20240805	3630	-59.37	20240116	1333	10.65	20240805	0.33	N	351320	100	22 억	464948	N	N	N	00	N
128	20240902	100941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1459	-51	5	-3.38	28660002	19717	303.34	1494	1510	1400	1963	1057	1510	1453.57	2.11	4937	1525	1517	1504	1496	1483	1521	1500	22	453	100	1020	1	1	22015886	321	-5.00	1.66	12	0.09	-292.00	881.00	3630	20240116	-59.81	1333	20240805	9.45	3630	-59.81	20240116	1333	9.45	20240805	3630	-59.81	20240116	1333	9.45	20240805	0.33	N	351320	100	22 억	464948	N	N	N	00	N
129	20240902	090936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1400	-110	5	-7.28	10863472	7431	114.32	1494	1510	1400	1963	1057	1510	1461.91	2.11	2530	1525	1517	1504	1496	1483	1521	1500	22	453	100	1020	1	1	22015886	308	-4.79	1.59	12	0.03	-292.00	881.00	3630	20240116	-61.43	1333	20240805	5.03	3630	-61.43	20240116	1333	5.03	20240805	3630	-61.43	20240116	1333	5.03	20240805	0.33	N	351320	100	22 억	464948	Y	N	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History