KissMeData/007820/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160232	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-110	5	-2.08	428092370	82260	24.06	5280	5300	5130	6860	3700	5280	5204.14	1.36	-3350	5703	5491	5218	5006	4733	5597	5112	100	1580	500	3800	10	1	20033946	1036	-5.55	2.01	12	0.41	-931.00	2578.00	6870	20240313	-24.75	3800	20240806	36.05	6870	-24.75	20240313	3800	36.05	20240806	6870	-24.75	20240313	3800	36.05	20240806	2.54	N	007820	500	100 억	273000	N	N	0	N	01	N
3	20240930	150235	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-140	5	-2.65	411774140	79092	23.13	5280	5300	5130	6860	3700	5280	5206.27	1.36	-3040	5703	5491	5218	5006	4733	5597	5112	100	1580	500	3800	10	1	20033946	1030	-5.52	1.99	12	0.39	-931.00	2578.00	6870	20240313	-25.18	3800	20240806	35.26	6870	-25.18	20240313	3800	35.26	20240806	6870	-25.18	20240313	3800	35.26	20240806	2.54	N	007820	500	100 억	273000	N	N	0	N	01	N
4	20240930	140234	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-20	5	-0.38	337320560	64699	18.92	5280	5300	5130	6860	3700	5280	5213.69	1.36	-4975	5703	5491	5218	5006	4733	5597	5112	100	1580	500	3800	10	1	20033946	1054	-5.65	2.04	12	0.32	-931.00	2578.00	6870	20240313	-23.44	3800	20240806	38.42	6870	-23.44	20240313	3800	38.42	20240806	6870	-23.44	20240313	3800	38.42	20240806	2.54	N	007820	500	100 억	273000	N	N	0	N	01	N
5	20240930	130233	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-70	5	-1.33	222127200	42858	12.54	5280	5280	5130	6860	3700	5280	5182.86	1.36	631	5703	5491	5218	5006	4733	5597	5112	100	1580	500	3800	10	1	20033946	1044	-5.60	2.02	12	0.21	-931.00	2578.00	6870	20240313	-24.16	3800	20240806	37.11	6870	-24.16	20240313	3800	37.11	20240806	6870	-24.16	20240313	3800	37.11	20240806	2.54	N	007820	500	100 억	273000	N	N	0	N	01	N
6	20240930	120234	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-100	5	-1.89	205064290	39582	11.58	5280	5280	5130	6860	3700	5280	5180.75	1.36	89	5703	5491	5218	5006	4733	5597	5112	100	1580	500	3800	10	1	20033946	1038	-5.56	2.01	12	0.20	-931.00	2578.00	6870	20240313	-24.60	3800	20240806	36.32	6870	-24.60	20240313	3800	36.32	20240806	6870	-24.60	20240313	3800	36.32	20240806	2.54	N	007820	500	100 억	273000	N	N	0	N	01	N
7	20240930	110233	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-80	5	-1.52	146271290	28226	8.26	5280	5280	5130	6860	3700	5280	5182.15	1.36	1326	5703	5491	5218	5006	4733	5597	5112	100	1580	500	3800	10	1	20033946	1042	-5.59	2.02	12	0.14	-931.00	2578.00	6870	20240313	-24.31	3800	20240806	36.84	6870	-24.31	20240313	3800	36.84	20240806	6870	-24.31	20240313	3800	36.84	20240806	2.54	N	007820	500	100 억	273000	N	N	0	N	01	N
8	20240930	100232	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-90	5	-1.70	79458900	15299	4.47	5280	5280	5130	6860	3700	5280	5193.73	1.36	719	5703	5491	5218	5006	4733	5597	5112	100	1580	500	3800	10	1	20033946	1040	-5.57	2.01	12	0.08	-931.00	2578.00	6870	20240313	-24.45	3800	20240806	36.58	6870	-24.45	20240313	3800	36.58	20240806	6870	-24.45	20240313	3800	36.58	20240806	2.54	N	007820	500	100 억	273000	N	N	0	N	01	N
9	20240930	090226	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	0	3	0.00	4303200	815	0.24	5280	5280	5280	6860	3700	5280	5280.00	1.36	-47	5703	5491	5218	5006	4733	5597	5112	100	1580	500	3800	10	1	20033946	1058	-5.67	2.05	12	0.00	-931.00	2578.00	6870	20240313	-23.14	3800	20240806	38.95	6870	-23.14	20240313	3800	38.95	20240806	6870	-23.14	20240313	3800	38.95	20240806	2.54	N	007820	500	100 억	273000	N	N	0	N	01	N
10	20240927	160233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	270	2	5.39	1803783600	341288	178.10	5000	5430	4945	6510	3510	5010	5285.22	1.27	22296	5310	5160	4890	4740	4470	5235	4815	100	1500	500	3600	10	1	20033946	1058	-5.67	2.05	12	1.70	-931.00	2578.00	6870	20240313	-23.14	3800	20240806	38.95	6870	-23.14	20240313	3800	38.95	20240806	6870	-23.14	20240313	3800	38.95	20240806	2.53	N	007820	500	100 억	254852	N	N	0	N	00	N
11	20240927	150234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	250	2	4.99	1767485160	334398	174.50	5000	5430	4945	6510	3510	5010	5285.57	1.27	21642	5310	5160	4890	4740	4470	5235	4815	100	1500	500	3600	10	1	20033946	1054	-5.65	2.04	12	1.67	-931.00	2578.00	6870	20240313	-23.44	3800	20240806	38.42	6870	-23.44	20240313	3800	38.42	20240806	6870	-23.44	20240313	3800	38.42	20240806	2.53	N	007820	500	100 억	254852	N	N	0	N	00	N
12	20240927	140235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	280	2	5.59	1642578550	310692	162.13	5000	5430	4945	6510	3510	5010	5286.84	1.27	19801	5310	5160	4890	4740	4470	5235	4815	100	1500	500	3600	10	1	20033946	1060	-5.68	2.05	12	1.55	-931.00	2578.00	6870	20240313	-23.00	3800	20240806	39.21	6870	-23.00	20240313	3800	39.21	20240806	6870	-23.00	20240313	3800	39.21	20240806	2.53	N	007820	500	100 억	254852	N	N	0	N	00	N
13	20240927	130234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	240	2	4.79	1579606330	298813	155.93	5000	5430	4945	6510	3510	5010	5286.27	1.27	19071	5310	5160	4890	4740	4470	5235	4815	100	1500	500	3600	10	1	20033946	1052	-5.64	2.04	12	1.49	-931.00	2578.00	6870	20240313	-23.58	3800	20240806	38.16	6870	-23.58	20240313	3800	38.16	20240806	6870	-23.58	20240313	3800	38.16	20240806	2.53	N	007820	500	100 억	254852	N	N	0	N	00	N
14	20240927	120232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	270	2	5.39	1519373470	287357	149.95	5000	5430	4945	6510	3510	5010	5287.41	1.27	18828	5310	5160	4890	4740	4470	5235	4815	100	1500	500	3600	10	1	20033946	1058	-5.67	2.05	12	1.43	-931.00	2578.00	6870	20240313	-23.14	3800	20240806	38.95	6870	-23.14	20240313	3800	38.95	20240806	6870	-23.14	20240313	3800	38.95	20240806	2.53	N	007820	500	100 억	254852	N	N	0	N	00	N
15	20240927	110235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	240	2	4.79	1458263400	275786	143.91	5000	5430	4945	6510	3510	5010	5287.66	1.27	22006	5310	5160	4890	4740	4470	5235	4815	100	1500	500	3600	10	1	20033946	1052	-5.64	2.04	12	1.38	-931.00	2578.00	6870	20240313	-23.58	3800	20240806	38.16	6870	-23.58	20240313	3800	38.16	20240806	6870	-23.58	20240313	3800	38.16	20240806	2.53	N	007820	500	100 억	254852	N	N	0	N	00	N
16	20240927	100234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	370	2	7.39	1114523850	211518	110.38	5000	5430	4945	6510	3510	5010	5269.17	1.27	7240	5310	5160	4890	4740	4470	5235	4815	100	1500	500	3600	10	1	20033946	1078	-5.78	2.09	12	1.06	-931.00	2578.00	6870	20240313	-21.69	3800	20240806	41.58	6870	-21.69	20240313	3800	41.58	20240806	6870	-21.69	20240313	3800	41.58	20240806	2.53	N	007820	500	100 억	254852	N	N	0	N	00	N
17	20240927	090234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	-50	5	-1.00	28939810	5800	3.03	5000	5000	4945	6510	3510	5010	4989.62	1.27	-3101	5310	5160	4890	4740	4470	5235	4815	100	1500	500	3600	5	1	20033946	994	-5.33	1.92	12	0.03	-931.00	2578.00	6870	20240313	-27.80	3800	20240806	30.53	6870	-27.80	20240313	3800	30.53	20240806	6870	-27.80	20240313	3800	30.53	20240806	2.53	N	007820	500	100 억	254852	N	N	0	N	00	N
18	20240926	160230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	380	2	8.21	931280455	191530	236.81	4620	5040	4620	6010	3245	4630	4862.31	1.15	24358	4836	4732	4616	4512	4396	4785	4565	100	1380	500	3330	10	1	20033946	1004	-5.38	1.94	12	0.96	-931.00	2578.00	6870	20240313	-27.07	3800	20240806	31.84	6870	-27.07	20240313	3800	31.84	20240806	6870	-27.07	20240313	3800	31.84	20240806	2.51	N	007820	500	100 억	230247	N	N	0	N	00	N
19	20240926	150233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	380	2	8.21	800282360	165335	204.42	4620	5040	4620	6010	3245	4630	4840.37	1.15	20318	4836	4732	4616	4512	4396	4785	4565	100	1380	500	3330	10	1	20033946	1004	-5.38	1.94	12	0.83	-931.00	2578.00	6870	20240313	-27.07	3800	20240806	31.84	6870	-27.07	20240313	3800	31.84	20240806	6870	-27.07	20240313	3800	31.84	20240806	2.51	N	007820	500	100 억	230247	N	N	0	N	00	N
20	20240926	140233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	220	2	4.75	495276065	103564	128.05	4620	4880	4620	6010	3245	4630	4782.32	1.15	7884	4836	4732	4616	4512	4396	4785	4565	100	1380	500	3330	5	1	20033946	972	-5.21	1.88	12	0.52	-931.00	2578.00	6870	20240313	-29.40	3800	20240806	27.63	6870	-29.40	20240313	3800	27.63	20240806	6870	-29.40	20240313	3800	27.63	20240806	2.51	N	007820	500	100 억	230247	N	N	0	N	00	N
21	20240926	130233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	215	2	4.64	418624470	87775	108.52	4620	4870	4620	6010	3245	4630	4769.29	1.15	7494	4836	4732	4616	4512	4396	4785	4565	100	1380	500	3330	5	1	20033946	971	-5.20	1.88	12	0.44	-931.00	2578.00	6870	20240313	-29.48	3800	20240806	27.50	6870	-29.48	20240313	3800	27.50	20240806	6870	-29.48	20240313	3800	27.50	20240806	2.51	N	007820	500	100 억	230247	N	N	0	N	00	N
22	20240926	120234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	210	2	4.54	396991370	83298	102.99	4620	4870	4620	6010	3245	4630	4765.92	1.15	6645	4836	4732	4616	4512	4396	4785	4565	100	1380	500	3330	5	1	20033946	970	-5.20	1.88	12	0.42	-931.00	2578.00	6870	20240313	-29.55	3800	20240806	27.37	6870	-29.55	20240313	3800	27.37	20240806	6870	-29.55	20240313	3800	27.37	20240806	2.51	N	007820	500	100 억	230247	N	N	0	N	00	N
23	20240926	110233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	165	2	3.56	317857350	66943	82.77	4620	4835	4620	6010	3245	4630	4748.18	1.15	1110	4836	4732	4616	4512	4396	4785	4565	100	1380	500	3330	5	1	20033946	961	-5.15	1.86	12	0.33	-931.00	2578.00	6870	20240313	-30.20	3800	20240806	26.18	6870	-30.20	20240313	3800	26.18	20240806	6870	-30.20	20240313	3800	26.18	20240806	2.51	N	007820	500	100 억	230247	N	N	0	N	00	N
24	20240926	100233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	105	2	2.27	140538020	29816	36.86	4620	4755	4620	6010	3245	4630	4713.51	1.15	-921	4836	4732	4616	4512	4396	4785	4565	100	1380	500	3330	5	1	20033946	949	-5.09	1.84	12	0.15	-931.00	2578.00	6870	20240313	-31.08	3800	20240806	24.61	6870	-31.08	20240313	3800	24.61	20240806	6870	-31.08	20240313	3800	24.61	20240806	2.51	N	007820	500	100 억	230247	N	N	0	N	00	N
25	20240926	090232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	115	2	2.48	1133110	243	0.30	4620	4745	4620	6010	3245	4630	4663.00	1.15	-112	4836	4732	4616	4512	4396	4785	4565	100	1380	500	3330	5	1	20033946	951	-5.10	1.84	12	0.00	-931.00	2578.00	6870	20240313	-30.93	3800	20240806	24.87	6870	-30.93	20240313	3800	24.87	20240806	6870	-30.93	20240313	3800	24.87	20240806	2.51	N	007820	500	100 억	230247	N	N	0	N	00	N
26	20240925	160230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	90	2	1.98	373206620	80688	408.96	4535	4720	4500	5900	3180	4540	4625.31	1.17	-3874	4670	4605	4535	4470	4400	4637	4502	100	1360	500	3260	5	1	20033946	928	-4.97	1.80	12	0.40	-931.00	2578.00	6870	20240313	-32.61	3800	20240806	21.84	6870	-32.61	20240313	3800	21.84	20240806	6870	-32.61	20240313	3800	21.84	20240806	2.49	N	007820	500	100 억	234383	N	N	0	N	00	N
27	20240925	150232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4585	45	2	0.99	352819020	76265	386.54	4535	4720	4500	5900	3180	4540	4626.22	1.17	-2707	4670	4605	4535	4470	4400	4637	4502	100	1360	500	3260	5	1	20033946	919	-4.92	1.78	12	0.38	-931.00	2578.00	6870	20240313	-33.26	3800	20240806	20.66	6870	-33.26	20240313	3800	20.66	20240806	6870	-33.26	20240313	3800	20.66	20240806	2.49	N	007820	500	100 억	234383	N	N	0	N	00	N
28	20240925	140232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	100	2	2.20	322641845	69723	353.39	4535	4720	4500	5900	3180	4540	4627.48	1.17	-2819	4670	4605	4535	4470	4400	4637	4502	100	1360	500	3260	5	1	20033946	930	-4.98	1.80	12	0.35	-931.00	2578.00	6870	20240313	-32.46	3800	20240806	22.11	6870	-32.46	20240313	3800	22.11	20240806	6870	-32.46	20240313	3800	22.11	20240806	2.49	N	007820	500	100 억	234383	N	N	0	N	00	N
29	20240925	130233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4635	95	2	2.09	309263485	66851	338.83	4535	4720	4500	5900	3180	4540	4626.16	1.17	-2723	4670	4605	4535	4470	4400	4637	4502	100	1360	500	3260	5	1	20033946	929	-4.98	1.80	12	0.33	-931.00	2578.00	6870	20240313	-32.53	3800	20240806	21.97	6870	-32.53	20240313	3800	21.97	20240806	6870	-32.53	20240313	3800	21.97	20240806	2.49	N	007820	500	100 억	234383	N	N	0	N	00	N
30	20240925	120232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4665	125	2	2.75	286026270	61869	313.58	4535	4720	4500	5900	3180	4540	4623.10	1.17	-146	4670	4605	4535	4470	4400	4637	4502	100	1360	500	3260	5	1	20033946	935	-5.01	1.81	12	0.31	-931.00	2578.00	6870	20240313	-32.10	3800	20240806	22.76	6870	-32.10	20240313	3800	22.76	20240806	6870	-32.10	20240313	3800	22.76	20240806	2.49	N	007820	500	100 억	234383	N	N	0	N	00	N
31	20240925	110232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	110	2	2.42	223247025	48471	245.67	4535	4720	4500	5900	3180	4540	4605.79	1.17	2378	4670	4605	4535	4470	4400	4637	4502	100	1360	500	3260	5	1	20033946	932	-4.99	1.80	12	0.24	-931.00	2578.00	6870	20240313	-32.31	3800	20240806	22.37	6870	-32.31	20240313	3800	22.37	20240806	6870	-32.31	20240313	3800	22.37	20240806	2.49	N	007820	500	100 억	234383	N	N	0	N	00	N
32	20240925	100233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	60	2	1.32	98438790	21658	109.77	4535	4610	4500	5900	3180	4540	4545.15	1.17	8162	4670	4605	4535	4470	4400	4637	4502	100	1360	500	3260	5	1	20033946	922	-4.94	1.78	12	0.11	-931.00	2578.00	6870	20240313	-33.04	3800	20240806	21.05	6870	-33.04	20240313	3800	21.05	20240806	6870	-33.04	20240313	3800	21.05	20240806	2.49	N	007820	500	100 억	234383	N	N	0	N	00	N
33	20240925	090233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	-10	5	-0.22	113370	25	0.13	4535	4535	4530	5900	3180	4540	4534.80	1.17	-15	4670	4605	4535	4470	4400	4637	4502	100	1360	500	3260	5	1	20033946	908	-4.87	1.76	12	0.00	-931.00	2578.00	6870	20240313	-34.06	3800	20240806	19.21	6870	-34.06	20240313	3800	19.21	20240806	6870	-34.06	20240313	3800	19.21	20240806	2.49	N	007820	500	100 억	234383	N	N	0	N	00	N
34	20240924	160231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	5	2	0.11	89884050	19730	65.59	4535	4600	4465	5890	3175	4535	4555.70	1.18	-2873	4701	4617	4551	4467	4401	4660	4510	100	1355	500	3260	5	1	20033946	910	-4.88	1.76	12	0.10	-931.00	2578.00	6870	20240313	-33.92	3800	20240806	19.47	6870	-33.92	20240313	3800	19.47	20240806	6870	-33.92	20240313	3800	19.47	20240806	2.49	N	007820	500	100 억	237255	N	N	0	N	00	N
35	20240924	150230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	5	2	0.11	78370910	17194	57.16	4535	4600	4465	5890	3175	4535	4558.04	1.18	-3242	4701	4617	4551	4467	4401	4660	4510	100	1355	500	3260	5	1	20033946	910	-4.88	1.76	12	0.09	-931.00	2578.00	6870	20240313	-33.92	3800	20240806	19.47	6870	-33.92	20240313	3800	19.47	20240806	6870	-33.92	20240313	3800	19.47	20240806	2.49	N	007820	500	100 억	237255	N	N	0	N	00	N
36	20240924	140230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4545	10	2	0.22	63574225	13936	46.33	4535	4600	4465	5890	3175	4535	4561.87	1.18	-4422	4701	4617	4551	4467	4401	4660	4510	100	1355	500	3260	5	1	20033946	911	-4.88	1.76	12	0.07	-931.00	2578.00	6870	20240313	-33.84	3800	20240806	19.61	6870	-33.84	20240313	3800	19.61	20240806	6870	-33.84	20240313	3800	19.61	20240806	2.49	N	007820	500	100 억	237255	N	N	0	N	00	N
37	20240924	130231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4595	60	2	1.32	56053090	12291	40.86	4535	4600	4465	5890	3175	4535	4560.50	1.18	-3524	4701	4617	4551	4467	4401	4660	4510	100	1355	500	3260	5	1	20033946	921	-4.94	1.78	12	0.06	-931.00	2578.00	6870	20240313	-33.11	3800	20240806	20.92	6870	-33.11	20240313	3800	20.92	20240806	6870	-33.11	20240313	3800	20.92	20240806	2.49	N	007820	500	100 억	237255	N	N	0	N	00	N
38	20240924	120231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4565	30	2	0.66	40565625	8900	29.59	4535	4600	4465	5890	3175	4535	4557.94	1.18	-3492	4701	4617	4551	4467	4401	4660	4510	100	1355	500	3260	5	1	20033946	915	-4.90	1.77	12	0.04	-931.00	2578.00	6870	20240313	-33.55	3800	20240806	20.13	6870	-33.55	20240313	3800	20.13	20240806	6870	-33.55	20240313	3800	20.13	20240806	2.49	N	007820	500	100 억	237255	N	N	0	N	00	N
39	20240924	110231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	40	2	0.88	36266275	7955	26.45	4535	4600	4465	5890	3175	4535	4558.93	1.18	-3495	4701	4617	4551	4467	4401	4660	4510	100	1355	500	3260	5	1	20033946	917	-4.91	1.77	12	0.04	-931.00	2578.00	6870	20240313	-33.41	3800	20240806	20.39	6870	-33.41	20240313	3800	20.39	20240806	6870	-33.41	20240313	3800	20.39	20240806	2.49	N	007820	500	100 억	237255	N	N	0	N	00	N
40	20240924	100231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4560	25	2	0.55	29954285	6570	21.84	4535	4600	4465	5890	3175	4535	4559.25	1.18	-3788	4701	4617	4551	4467	4401	4660	4510	100	1355	500	3260	5	1	20033946	914	-4.90	1.77	12	0.03	-931.00	2578.00	6870	20240313	-33.62	3800	20240806	20.00	6870	-33.62	20240313	3800	20.00	20240806	6870	-33.62	20240313	3800	20.00	20240806	2.49	N	007820	500	100 억	237255	N	N	0	N	00	N
41	20240924	090230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	0	3	0.00	18140	4	0.01	4535	4535	4535	5890	3175	4535	4535.00	1.18	0	4701	4617	4551	4467	4401	4660	4510	100	1355	500	3260	5	1	20033946	909	-4.87	1.76	12	0.00	-931.00	2578.00	6870	20240313	-33.99	3800	20240806	19.34	6870	-33.99	20240313	3800	19.34	20240806	6870	-33.99	20240313	3800	19.34	20240806	2.49	N	007820	500	100 억	237255	N	N	0	N	00	N
42	20240923	160230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	10	2	0.22	136580595	30081	73.18	4525	4635	4485	5880	3170	4525	4540.43	1.20	-3719	4608	4566	4523	4481	4438	4545	4460	100	1355	500	3250	5	1	20033946	909	-4.87	1.76	12	0.15	-931.00	2578.00	6870	20240313	-33.99	3800	20240806	19.34	6870	-33.99	20240313	3800	19.34	20240806	6870	-33.99	20240313	3800	19.34	20240806	2.58	N	007820	500	100 억	240868	N	N	0	N	00	N
43	20240923	150231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	5	2	0.11	128465950	28291	68.83	4525	4635	4485	5880	3170	4525	4540.88	1.20	-3288	4608	4566	4523	4481	4438	4545	4460	100	1355	500	3250	5	1	20033946	908	-4.87	1.76	12	0.14	-931.00	2578.00	6870	20240313	-34.06	3800	20240806	19.21	6870	-34.06	20240313	3800	19.21	20240806	6870	-34.06	20240313	3800	19.21	20240806	2.58	N	007820	500	100 억	240868	N	N	0	N	00	N
44	20240923	140232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-15	5	-0.33	92378540	20296	49.38	4525	4635	4485	5880	3170	4525	4551.56	1.20	-2943	4608	4566	4523	4481	4438	4545	4460	100	1355	500	3250	5	1	20033946	904	-4.84	1.75	12	0.10	-931.00	2578.00	6870	20240313	-34.35	3800	20240806	18.68	6870	-34.35	20240313	3800	18.68	20240806	6870	-34.35	20240313	3800	18.68	20240806	2.58	N	007820	500	100 억	240868	N	N	0	N	00	N
45	20240923	130230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4570	45	2	0.99	56655150	12402	30.17	4525	4635	4485	5880	3170	4525	4568.23	1.20	-3359	4608	4566	4523	4481	4438	4545	4460	100	1355	500	3250	5	1	20033946	916	-4.91	1.77	12	0.06	-931.00	2578.00	6870	20240313	-33.48	3800	20240806	20.26	6870	-33.48	20240313	3800	20.26	20240806	6870	-33.48	20240313	3800	20.26	20240806	2.58	N	007820	500	100 억	240868	N	N	0	N	00	N
46	20240923	120230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4555	30	2	0.66	46965925	10281	25.01	4525	4635	4485	5880	3170	4525	4568.23	1.20	-2689	4608	4566	4523	4481	4438	4545	4460	100	1355	500	3250	5	1	20033946	913	-4.89	1.77	12	0.05	-931.00	2578.00	6870	20240313	-33.70	3800	20240806	19.87	6870	-33.70	20240313	3800	19.87	20240806	6870	-33.70	20240313	3800	19.87	20240806	2.58	N	007820	500	100 억	240868	N	N	0	N	00	N
47	20240923	110230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	75	2	1.66	44074485	9648	23.47	4525	4635	4485	5880	3170	4525	4568.25	1.20	-2475	4608	4566	4523	4481	4438	4545	4460	100	1355	500	3250	5	1	20033946	922	-4.94	1.78	12	0.05	-931.00	2578.00	6870	20240313	-33.04	3800	20240806	21.05	6870	-33.04	20240313	3800	21.05	20240806	6870	-33.04	20240313	3800	21.05	20240806	2.58	N	007820	500	100 억	240868	N	N	0	N	00	N
48	20240923	100230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4560	35	2	0.77	17355050	3838	9.34	4525	4560	4485	5880	3170	4525	4521.90	1.20	217	4608	4566	4523	4481	4438	4545	4460	100	1355	500	3250	5	1	20033946	914	-4.90	1.77	12	0.02	-931.00	2578.00	6870	20240313	-33.62	3800	20240806	20.00	6870	-33.62	20240313	3800	20.00	20240806	6870	-33.62	20240313	3800	20.00	20240806	2.58	N	007820	500	100 억	240868	N	N	0	N	00	N
49	20240923	090231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	0	3	0.00	31675	7	0.02	4525	4525	4525	5880	3170	4525	4525.00	1.20	0	4608	4566	4523	4481	4438	4545	4460	100	1355	500	3250	5	1	20033946	907	-4.86	1.76	12	0.00	-931.00	2578.00	6870	20240313	-34.13	3800	20240806	19.08	6870	-34.13	20240313	3800	19.08	20240806	6870	-34.13	20240313	3800	19.08	20240806	2.58	N	007820	500	100 억	240868	N	N	0	N	00	N
50	20240913	160222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	-25	5	-0.54	111049650	24361	27.61	4590	4620	4530	5980	3220	4600	4558.50	1.11	-107	4726	4662	4551	4487	4376	4695	4520	100	1380	500	3310	5	1	20033946	917	-4.91	1.77	12	0.12	-931.00	2578.00	6870	20240313	-33.41	3800	20240806	20.39	6870	-33.41	20240313	3800	20.39	20240806	6870	-33.41	20240313	3800	20.39	20240806	2.59	N	007820	500	100 억	223358	N	N	0	N	00	N
51	20240913	150224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4560	-40	5	-0.87	64229355	14088	15.96	4590	4620	4530	5980	3220	4600	4559.15	1.11	374	4726	4662	4551	4487	4376	4695	4520	100	1380	500	3310	5	1	20033946	914	-4.90	1.77	12	0.07	-931.00	2578.00	6870	20240313	-33.62	3800	20240806	20.00	6870	-33.62	20240313	3800	20.00	20240806	6870	-33.62	20240313	3800	20.00	20240806	2.59	N	007820	500	100 억	223358	N	N	0	N	00	N
52	20240913	140224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4570	-30	5	-0.65	61012265	13383	15.17	4590	4620	4530	5980	3220	4600	4558.94	1.11	232	4726	4662	4551	4487	4376	4695	4520	100	1380	500	3310	5	1	20033946	916	-4.91	1.77	12	0.07	-931.00	2578.00	6870	20240313	-33.48	3800	20240806	20.26	6870	-33.48	20240313	3800	20.26	20240806	6870	-33.48	20240313	3800	20.26	20240806	2.59	N	007820	500	100 억	223358	N	N	0	N	00	N
53	20240913	130223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4545	-55	5	-1.20	50644130	11110	12.59	4590	4620	4530	5980	3220	4600	4558.43	1.11	-29	4726	4662	4551	4487	4376	4695	4520	100	1380	500	3310	5	1	20033946	911	-4.88	1.76	12	0.06	-931.00	2578.00	6870	20240313	-33.84	3800	20240806	19.61	6870	-33.84	20240313	3800	19.61	20240806	6870	-33.84	20240313	3800	19.61	20240806	2.59	N	007820	500	100 억	223358	N	N	0	N	00	N
54	20240913	120224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	-25	5	-0.54	48894000	10726	12.15	4590	4620	4530	5980	3220	4600	4558.46	1.11	-37	4726	4662	4551	4487	4376	4695	4520	100	1380	500	3310	5	1	20033946	917	-4.91	1.77	12	0.05	-931.00	2578.00	6870	20240313	-33.41	3800	20240806	20.39	6870	-33.41	20240313	3800	20.39	20240806	6870	-33.41	20240313	3800	20.39	20240806	2.59	N	007820	500	100 억	223358	N	N	0	N	00	N
55	20240913	110224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4555	-45	5	-0.98	31949020	7006	7.94	4590	4620	4530	5980	3220	4600	4560.24	1.11	666	4726	4662	4551	4487	4376	4695	4520	100	1380	500	3310	5	1	20033946	913	-4.89	1.77	12	0.03	-931.00	2578.00	6870	20240313	-33.70	3800	20240806	19.87	6870	-33.70	20240313	3800	19.87	20240806	6870	-33.70	20240313	3800	19.87	20240806	2.59	N	007820	500	100 억	223358	N	N	0	N	00	N
56	20240913	100224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4570	-30	5	-0.65	28488740	6246	7.08	4590	4620	4530	5980	3220	4600	4561.12	1.11	610	4726	4662	4551	4487	4376	4695	4520	100	1380	500	3310	5	1	20033946	916	-4.91	1.77	12	0.03	-931.00	2578.00	6870	20240313	-33.48	3800	20240806	20.26	6870	-33.48	20240313	3800	20.26	20240806	6870	-33.48	20240313	3800	20.26	20240806	2.59	N	007820	500	100 억	223358	N	N	0	N	00	N
57	20240913	090224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4585	-15	5	-0.33	36685	8	0.01	4590	4590	4585	5980	3220	4600	4585.62	1.11	-8	4726	4662	4551	4487	4376	4695	4520	100	1380	500	3310	5	1	20033946	919	-4.92	1.78	12	0.00	-931.00	2578.00	6870	20240313	-33.26	3800	20240806	20.66	6870	-33.26	20240313	3800	20.66	20240806	6870	-33.26	20240313	3800	20.66	20240806	2.59	N	007820	500	100 억	223358	N	N	0	N	00	N
58	20240912	160223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	160	2	3.60	402231610	88236	179.18	4440	4615	4440	5770	3110	4440	4558.59	1.06	11913	4650	4545	4405	4300	4160	4597	4352	100	1330	500	3190	5	1	20033946	922	-4.94	1.78	12	0.44	-931.00	2578.00	6870	20240313	-33.04	3800	20240806	21.05	6870	-33.04	20240313	3800	21.05	20240806	6870	-33.04	20240313	3800	21.05	20240806	2.65	N	007820	500	100 억	211874	N	N	0	N	00	N
59	20240912	150222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	140	2	3.15	371082680	81457	165.42	4440	4610	4440	5770	3110	4440	4555.57	1.06	9909	4650	4545	4405	4300	4160	4597	4352	100	1330	500	3190	5	1	20033946	918	-4.92	1.78	12	0.41	-931.00	2578.00	6870	20240313	-33.33	3800	20240806	20.53	6870	-33.33	20240313	3800	20.53	20240806	6870	-33.33	20240313	3800	20.53	20240806	2.65	N	007820	500	100 억	211874	N	N	0	N	00	N
60	20240912	140223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	150	2	3.38	349252095	76694	155.75	4440	4610	4440	5770	3110	4440	4553.84	1.06	9385	4650	4545	4405	4300	4160	4597	4352	100	1330	500	3190	5	1	20033946	920	-4.93	1.78	12	0.38	-931.00	2578.00	6870	20240313	-33.19	3800	20240806	20.79	6870	-33.19	20240313	3800	20.79	20240806	6870	-33.19	20240313	3800	20.79	20240806	2.65	N	007820	500	100 억	211874	N	N	0	N	00	N
61	20240912	130222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4560	120	2	2.70	194982880	43024	87.37	4440	4590	4440	5770	3110	4440	4531.96	1.06	-2683	4650	4545	4405	4300	4160	4597	4352	100	1330	500	3190	5	1	20033946	914	-4.90	1.77	12	0.21	-931.00	2578.00	6870	20240313	-33.62	3800	20240806	20.00	6870	-33.62	20240313	3800	20.00	20240806	6870	-33.62	20240313	3800	20.00	20240806	2.65	N	007820	500	100 억	211874	N	N	0	N	00	N
62	20240912	120221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	135	2	3.04	157595525	34815	70.70	4440	4590	4440	5770	3110	4440	4526.66	1.06	-1654	4650	4545	4405	4300	4160	4597	4352	100	1330	500	3190	5	1	20033946	917	-4.91	1.77	12	0.17	-931.00	2578.00	6870	20240313	-33.41	3800	20240806	20.39	6870	-33.41	20240313	3800	20.39	20240806	6870	-33.41	20240313	3800	20.39	20240806	2.65	N	007820	500	100 억	211874	N	N	0	N	00	N
63	20240912	110222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	100	2	2.25	81006945	17941	36.43	4440	4555	4440	5770	3110	4440	4515.19	1.06	-2149	4650	4545	4405	4300	4160	4597	4352	100	1330	500	3190	5	1	20033946	910	-4.88	1.76	12	0.09	-931.00	2578.00	6870	20240313	-33.92	3800	20240806	19.47	6870	-33.92	20240313	3800	19.47	20240806	6870	-33.92	20240313	3800	19.47	20240806	2.65	N	007820	500	100 억	211874	N	N	0	N	00	N
64	20240912	100223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	110	2	2.48	69428170	15381	31.23	4440	4555	4440	5770	3110	4440	4513.89	1.06	-2702	4650	4545	4405	4300	4160	4597	4352	100	1330	500	3190	5	1	20033946	912	-4.89	1.76	12	0.08	-931.00	2578.00	6870	20240313	-33.77	3800	20240806	19.74	6870	-33.77	20240313	3800	19.74	20240806	6870	-33.77	20240313	3800	19.74	20240806	2.65	N	007820	500	100 억	211874	N	N	0	N	00	N
65	20240912	090224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	5	2	0.11	208690	47	0.10	4440	4445	4440	5770	3110	4440	4440.21	1.06	-8	4650	4545	4405	4300	4160	4597	4352	100	1330	500	3190	5	1	20033946	891	-4.77	1.72	12	0.00	-931.00	2578.00	6870	20240313	-35.30	3800	20240806	16.97	6870	-35.30	20240313	3800	16.97	20240806	6870	-35.30	20240313	3800	16.97	20240806	2.65	N	007820	500	100 억	211874	N	N	0	N	00	N
66	20240911	160221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	130	2	3.02	216412890	49143	58.76	4305	4510	4265	5600	3020	4310	4403.74	1.03	4641	4490	4400	4300	4210	4110	4350	4160	100	1290	500	3100	5	1	20033946	890	-4.77	1.72	12	0.25	-931.00	2578.00	6870	20240313	-35.37	3800	20240806	16.84	6870	-35.37	20240313	3800	16.84	20240806	6870	-35.37	20240313	3800	16.84	20240806	2.71	N	007820	500	100 억	207206	N	N	1	N	00	N
67	20240911	150220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	55	2	1.28	191848640	43546	52.07	4305	4510	4265	5600	3020	4310	4405.65	1.03	3950	4490	4400	4300	4210	4110	4350	4160	100	1290	500	3100	5	1	20033946	874	-4.69	1.69	12	0.22	-931.00	2578.00	6870	20240313	-36.46	3800	20240806	14.87	6870	-36.46	20240313	3800	14.87	20240806	6870	-36.46	20240313	3800	14.87	20240806	2.71	N	007820	500	100 억	207206	N	N	1	N	00	N
68	20240911	140222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	90	2	2.09	167679410	38001	45.44	4305	4510	4265	5600	3020	4310	4412.50	1.03	3707	4490	4400	4300	4210	4110	4350	4160	100	1290	500	3100	5	1	20033946	881	-4.73	1.71	12	0.19	-931.00	2578.00	6870	20240313	-35.95	3800	20240806	15.79	6870	-35.95	20240313	3800	15.79	20240806	6870	-35.95	20240313	3800	15.79	20240806	2.71	N	007820	500	100 억	207206	N	N	1	N	00	N
69	20240911	130219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	95	2	2.20	149444105	33850	40.48	4305	4510	4265	5600	3020	4310	4414.89	1.03	2334	4490	4400	4300	4210	4110	4350	4160	100	1290	500	3100	5	1	20033946	882	-4.73	1.71	12	0.17	-931.00	2578.00	6870	20240313	-35.88	3800	20240806	15.92	6870	-35.88	20240313	3800	15.92	20240806	6870	-35.88	20240313	3800	15.92	20240806	2.71	N	007820	500	100 억	207206	N	N	1	N	00	N
70	20240911	120223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	140	2	3.25	135967510	30800	36.83	4305	4510	4265	5600	3020	4310	4414.53	1.03	2693	4490	4400	4300	4210	4110	4350	4160	100	1290	500	3100	5	1	20033946	892	-4.78	1.73	12	0.15	-931.00	2578.00	6870	20240313	-35.23	3800	20240806	17.11	6870	-35.23	20240313	3800	17.11	20240806	6870	-35.23	20240313	3800	17.11	20240806	2.71	N	007820	500	100 억	207206	N	N	1	N	00	N
71	20240911	110219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	130	2	3.02	101308965	22951	27.44	4305	4510	4265	5600	3020	4310	4414.14	1.03	1778	4490	4400	4300	4210	4110	4350	4160	100	1290	500	3100	5	1	20033946	890	-4.77	1.72	12	0.11	-931.00	2578.00	6870	20240313	-35.37	3800	20240806	16.84	6870	-35.37	20240313	3800	16.84	20240806	6870	-35.37	20240313	3800	16.84	20240806	2.71	N	007820	500	100 억	207206	N	N	1	N	00	N
72	20240911	100219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	120	2	2.78	68319720	15472	18.50	4305	4510	4265	5600	3020	4310	4415.70	1.03	1203	4490	4400	4300	4210	4110	4350	4160	100	1290	500	3100	5	1	20033946	888	-4.76	1.72	12	0.08	-931.00	2578.00	6870	20240313	-35.52	3800	20240806	16.58	6870	-35.52	20240313	3800	16.58	20240806	6870	-35.52	20240313	3800	16.58	20240806	2.71	N	007820	500	100 억	207206	N	N	1	N	00	N
73	20240911	090221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-5	5	-0.12	86100	20	0.02	4305	4305	4305	5600	3020	4310	4305.00	1.03	-2	4490	4400	4300	4210	4110	4350	4160	100	1290	500	3100	5	1	20033946	862	-4.62	1.67	12	0.00	-931.00	2578.00	6870	20240313	-37.34	3800	20240806	13.29	6870	-37.34	20240313	3800	13.29	20240806	6870	-37.34	20240313	3800	13.29	20240806	2.71	N	007820	500	100 억	207206	N	N	1	N	00	N
74	20240910	160220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-15	5	-0.35	356371315	83631	128.27	4330	4390	4200	5620	3030	4325	4261.23	1.07	-6665	4538	4431	4253	4146	3968	4485	4200	100	1295	500	3110	5	1	20033946	863	-4.63	1.67	12	0.42	-931.00	2578.00	6870	20240313	-37.26	3800	20240806	13.42	6870	-37.26	20240313	3800	13.42	20240806	6870	-37.26	20240313	3800	13.42	20240806	2.74	N	007820	500	100 억	213736	N	N	1	N	00	N
75	20240910	150222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	-50	5	-1.16	335349045	78709	120.72	4330	4390	4200	5620	3030	4325	4260.62	1.07	-6698	4538	4431	4253	4146	3968	4485	4200	100	1295	500	3110	5	1	20033946	856	-4.59	1.66	12	0.39	-931.00	2578.00	6870	20240313	-37.77	3800	20240806	12.50	6870	-37.77	20240313	3800	12.50	20240806	6870	-37.77	20240313	3800	12.50	20240806	2.74	N	007820	500	100 억	213736	N	N	24	N	00	N
76	20240910	140220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-105	5	-2.43	307406955	72120	110.61	4330	4390	4200	5620	3030	4325	4262.44	1.07	-4099	4538	4431	4253	4146	3968	4485	4200	100	1295	500	3110	5	1	20033946	845	-4.53	1.64	12	0.36	-931.00	2578.00	6870	20240313	-38.57	3800	20240806	11.05	6870	-38.57	20240313	3800	11.05	20240806	6870	-38.57	20240313	3800	11.05	20240806	2.74	N	007820	500	100 억	213736	N	N	24	N	00	N
77	20240910	130220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-35	5	-0.81	230833840	54016	82.85	4330	4390	4245	5620	3030	4325	4273.43	1.07	-3513	4538	4431	4253	4146	3968	4485	4200	100	1295	500	3110	5	1	20033946	859	-4.61	1.66	12	0.27	-931.00	2578.00	6870	20240313	-37.55	3800	20240806	12.89	6870	-37.55	20240313	3800	12.89	20240806	6870	-37.55	20240313	3800	12.89	20240806	2.74	N	007820	500	100 억	213736	N	N	24	N	00	N
78	20240910	120219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-70	5	-1.62	148559255	34728	53.26	4330	4390	4245	5620	3030	4325	4277.79	1.07	-1597	4538	4431	4253	4146	3968	4485	4200	100	1295	500	3110	5	1	20033946	852	-4.57	1.65	12	0.17	-931.00	2578.00	6870	20240313	-38.06	3800	20240806	11.97	6870	-38.06	20240313	3800	11.97	20240806	6870	-38.06	20240313	3800	11.97	20240806	2.74	N	007820	500	100 억	213736	N	N	24	N	00	N
79	20240910	110219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-60	5	-1.39	94811395	22096	33.89	4330	4390	4260	5620	3030	4325	4290.89	1.07	-1466	4538	4431	4253	4146	3968	4485	4200	100	1295	500	3110	5	1	20033946	854	-4.58	1.65	12	0.11	-931.00	2578.00	6870	20240313	-37.92	3800	20240806	12.24	6870	-37.92	20240313	3800	12.24	20240806	6870	-37.92	20240313	3800	12.24	20240806	2.74	N	007820	500	100 억	213736	N	N	24	N	00	N
80	20240910	100220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	0	3	0.00	74089685	17244	26.45	4330	4390	4280	5620	3030	4325	4296.55	1.07	-548	4538	4431	4253	4146	3968	4485	4200	100	1295	500	3110	5	1	20033946	866	-4.65	1.68	12	0.09	-931.00	2578.00	6870	20240313	-37.05	3800	20240806	13.82	6870	-37.05	20240313	3800	13.82	20240806	6870	-37.05	20240313	3800	13.82	20240806	2.74	N	007820	500	100 억	213736	N	N	24	N	00	N
81	20240910	090219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	65	2	1.50	2481690	573	0.88	4330	4390	4330	5620	3030	4325	4331.05	1.07	506	4538	4431	4253	4146	3968	4485	4200	100	1295	500	3110	5	1	20033946	879	-4.72	1.70	12	0.00	-931.00	2578.00	6870	20240313	-36.10	3800	20240806	15.53	6870	-36.10	20240313	3800	15.53	20240806	6870	-36.10	20240313	3800	15.53	20240806	2.74	N	007820	500	100 억	213736	N	N	24	N	00	N
82	20240909	160218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	65	2	1.53	275748160	64855	130.31	4075	4360	4075	5530	2985	4260	4251.76	1.07	204	4486	4372	4236	4122	3986	4385	4135	100	1270	500	3060	5	1	20033946	866	-4.65	1.68	12	0.32	-931.00	2578.00	6870	20240313	-37.05	3800	20240806	13.82	6870	-37.05	20240313	3800	13.82	20240806	6870	-37.05	20240313	3800	13.82	20240806	2.76	N	007820	500	100 억	213682	N	N	24	N	00	N
83	20240909	150217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	55	2	1.29	241202335	56870	114.27	4075	4360	4075	5530	2985	4260	4241.29	1.07	-2721	4486	4372	4236	4122	3986	4385	4135	100	1270	500	3060	5	1	20033946	864	-4.63	1.67	12	0.28	-931.00	2578.00	6870	20240313	-37.19	3800	20240806	13.55	6870	-37.19	20240313	3800	13.55	20240806	6870	-37.19	20240313	3800	13.55	20240806	2.76	N	007820	500	100 억	213682	N	N	3	N	00	N
84	20240909	140218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	5	2	0.12	157008640	37312	74.97	4075	4300	4075	5530	2985	4260	4207.99	1.07	-3194	4486	4372	4236	4122	3986	4385	4135	100	1270	500	3060	5	1	20033946	854	-4.58	1.65	12	0.19	-931.00	2578.00	6870	20240313	-37.92	3800	20240806	12.24	6870	-37.92	20240313	3800	12.24	20240806	6870	-37.92	20240313	3800	12.24	20240806	2.76	N	007820	500	100 억	213682	N	N	3	N	00	N
85	20240909	130217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	5	2	0.12	150422005	35766	71.86	4075	4300	4075	5530	2985	4260	4205.73	1.07	-3476	4486	4372	4236	4122	3986	4385	4135	100	1270	500	3060	5	1	20033946	854	-4.58	1.65	12	0.18	-931.00	2578.00	6870	20240313	-37.92	3800	20240806	12.24	6870	-37.92	20240313	3800	12.24	20240806	6870	-37.92	20240313	3800	12.24	20240806	2.76	N	007820	500	100 억	213682	N	N	3	N	00	N
86	20240909	120217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	10	2	0.23	125644005	29964	60.20	4075	4300	4075	5530	2985	4260	4193.17	1.07	-3570	4486	4372	4236	4122	3986	4385	4135	100	1270	500	3060	5	1	20033946	855	-4.59	1.66	12	0.15	-931.00	2578.00	6870	20240313	-37.85	3800	20240806	12.37	6870	-37.85	20240313	3800	12.37	20240806	6870	-37.85	20240313	3800	12.37	20240806	2.76	N	007820	500	100 억	213682	N	N	3	N	00	N
87	20240909	110217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	-80	5	-1.88	62134265	14939	30.02	4075	4250	4075	5530	2985	4260	4159.20	1.07	-1506	4486	4372	4236	4122	3986	4385	4135	100	1270	500	3060	5	1	20033946	837	-4.49	1.62	12	0.07	-931.00	2578.00	6870	20240313	-39.16	3800	20240806	10.00	6870	-39.16	20240313	3800	10.00	20240806	6870	-39.16	20240313	3800	10.00	20240806	2.76	N	007820	500	100 억	213682	N	N	3	N	00	N
88	20240909	100220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	-90	5	-2.11	49824110	11975	24.06	4075	4250	4075	5530	2985	4260	4160.68	1.07	-871	4486	4372	4236	4122	3986	4385	4135	100	1270	500	3060	5	1	20033946	835	-4.48	1.62	12	0.06	-931.00	2578.00	6870	20240313	-39.30	3800	20240806	9.74	6870	-39.30	20240313	3800	9.74	20240806	6870	-39.30	20240313	3800	9.74	20240806	2.76	N	007820	500	100 억	213682	N	N	3	N	00	N
89	20240909	090216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	-80	5	-1.88	5853110	1436	2.89	4075	4250	4075	5530	2985	4260	4075.98	1.07	-167	4486	4372	4236	4122	3986	4385	4135	100	1270	500	3060	5	1	20033946	837	-4.49	1.62	12	0.01	-931.00	2578.00	6870	20240313	-39.16	3800	20240806	10.00	6870	-39.16	20240313	3800	10.00	20240806	6870	-39.16	20240313	3800	10.00	20240806	2.76	N	007820	500	100 억	213682	N	N	3	N	00	N
90	20240906	160214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	-40	5	-0.93	207605255	49619	166.74	4260	4350	4100	5590	3010	4300	4183.99	1.06	1831	4560	4430	4335	4205	4110	4382	4157	100	1290	500	3090	5	1	20033946	853	-4.58	1.65	12	0.25	-931.00	2578.00	6880	20230831	-38.08	3800	20240806	12.11	6870	-37.99	20240313	3800	12.11	20240806	6870	-37.99	20240313	3800	12.11	20240806	2.78	N	007820	500	100 억	211851	N	N	3	N	00	N
91	20240906	150218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	-105	5	-2.44	194612140	46530	156.36	4260	4350	4100	5590	3010	4300	4182.51	1.06	2281	4560	4430	4335	4205	4110	4382	4157	100	1290	500	3090	5	1	20033946	840	-4.51	1.63	12	0.23	-931.00	2578.00	6880	20230831	-39.03	3800	20240806	10.39	6870	-38.94	20240313	3800	10.39	20240806	6870	-38.94	20240313	3800	10.39	20240806	2.78	N	007820	500	100 억	211851	N	N	0	N	00	N
92	20240906	140219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4160	-140	5	-3.26	163138260	39035	131.17	4260	4350	4100	5590	3010	4300	4179.28	1.06	4747	4560	4430	4335	4205	4110	4382	4157	100	1290	500	3090	5	1	20033946	833	-4.47	1.61	12	0.19	-931.00	2578.00	6880	20230831	-39.53	3800	20240806	9.47	6870	-39.45	20240313	3800	9.47	20240806	6870	-39.45	20240313	3800	9.47	20240806	2.78	N	007820	500	100 억	211851	N	N	0	N	00	N
93	20240906	130216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4205	-95	5	-2.21	141104740	33746	113.40	4260	4350	4100	5590	3010	4300	4181.38	1.06	4327	4560	4430	4335	4205	4110	4382	4157	100	1290	500	3090	5	1	20033946	842	-4.52	1.63	12	0.17	-931.00	2578.00	6880	20230831	-38.88	3800	20240806	10.66	6870	-38.79	20240313	3800	10.66	20240806	6870	-38.79	20240313	3800	10.66	20240806	2.78	N	007820	500	100 억	211851	N	N	0	N	00	N
94	20240906	120218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	-100	5	-2.33	106542385	25511	85.73	4260	4350	4100	5590	3010	4300	4176.33	1.06	6148	4560	4430	4335	4205	4110	4382	4157	100	1290	500	3090	5	1	20033946	841	-4.51	1.63	12	0.13	-931.00	2578.00	6880	20230831	-38.95	3800	20240806	10.53	6870	-38.86	20240313	3800	10.53	20240806	6870	-38.86	20240313	3800	10.53	20240806	2.78	N	007820	500	100 억	211851	N	N	0	N	00	N
95	20240906	110219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	-105	5	-2.44	91779710	21989	73.89	4260	4350	4100	5590	3010	4300	4173.89	1.06	6078	4560	4430	4335	4205	4110	4382	4157	100	1290	500	3090	5	1	20033946	840	-4.51	1.63	12	0.11	-931.00	2578.00	6880	20230831	-39.03	3800	20240806	10.39	6870	-38.94	20240313	3800	10.39	20240806	6870	-38.94	20240313	3800	10.39	20240806	2.78	N	007820	500	100 억	211851	N	N	0	N	00	N
96	20240906	100216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	-145	5	-3.37	81011265	19411	65.23	4260	4350	4100	5590	3010	4300	4173.47	1.06	6932	4560	4430	4335	4205	4110	4382	4157	100	1290	500	3090	5	1	20033946	832	-4.46	1.61	12	0.10	-931.00	2578.00	6880	20230831	-39.61	3800	20240806	9.34	6870	-39.52	20240313	3800	9.34	20240806	6870	-39.52	20240313	3800	9.34	20240806	2.78	N	007820	500	100 억	211851	N	N	0	N	00	N
97	20240906	090219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	50	2	1.16	1393920	327	1.10	4260	4350	4260	5590	3010	4300	4262.75	1.06	64	4560	4430	4335	4205	4110	4382	4157	100	1290	500	3090	5	1	20033946	871	-4.67	1.69	12	0.00	-931.00	2578.00	6880	20230831	-36.77	3800	20240806	14.47	6870	-36.68	20240313	3800	14.47	20240806	6870	-36.68	20240313	3800	14.47	20240806	2.78	N	007820	500	100 억	211851	N	N	0	N	00	N
98	20240905	160215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-15	5	-0.35	128102205	29758	79.16	4350	4465	4240	5600	3025	4315	4304.80	1.07	-2301	4501	4407	4346	4252	4191	4377	4222	100	1285	500	3100	5	1	20033946	861	-4.62	1.67	12	0.15	-931.00	2578.00	6880	20230831	-37.50	3800	20240806	13.16	6870	-37.41	20240313	3800	13.16	20240806	6870	-37.41	20240313	3800	13.16	20240806	2.79	N	007820	500	100 억	214152	N	N	0	N	00	N
99	20240905	150218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-25	5	-0.58	118474730	27507	73.17	4350	4465	4240	5600	3025	4315	4307.08	1.07	-2437	4501	4407	4346	4252	4191	4377	4222	100	1285	500	3100	5	1	20033946	859	-4.61	1.66	12	0.14	-931.00	2578.00	6880	20230831	-37.65	3800	20240806	12.89	6870	-37.55	20240313	3800	12.89	20240806	6870	-37.55	20240313	3800	12.89	20240806	2.79	N	007820	500	100 억	214152	N	N	0	N	00	N
100	20240905	140217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	-35	5	-0.81	81053095	18721	49.80	4350	4465	4260	5600	3025	4315	4329.53	1.07	-1100	4501	4407	4346	4252	4191	4377	4222	100	1285	500	3100	5	1	20033946	857	-4.60	1.66	12	0.09	-931.00	2578.00	6880	20230831	-37.79	3800	20240806	12.63	6870	-37.70	20240313	3800	12.63	20240806	6870	-37.70	20240313	3800	12.63	20240806	2.79	N	007820	500	100 억	214152	N	N	0	N	00	N
101	20240905	130217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-50	5	-1.16	73774180	17016	45.26	4350	4465	4265	5600	3025	4315	4335.58	1.07	-1089	4501	4407	4346	4252	4191	4377	4222	100	1285	500	3100	5	1	20033946	854	-4.58	1.65	12	0.08	-931.00	2578.00	6880	20230831	-38.01	3800	20240806	12.24	6870	-37.92	20240313	3800	12.24	20240806	6870	-37.92	20240313	3800	12.24	20240806	2.79	N	007820	500	100 억	214152	N	N	0	N	00	N
102	20240905	120215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-15	5	-0.35	52399150	12030	32.00	4350	4465	4285	5600	3025	4315	4355.71	1.07	-2780	4501	4407	4346	4252	4191	4377	4222	100	1285	500	3100	5	1	20033946	861	-4.62	1.67	12	0.06	-931.00	2578.00	6880	20230831	-37.50	3800	20240806	13.16	6870	-37.41	20240313	3800	13.16	20240806	6870	-37.41	20240313	3800	13.16	20240806	2.79	N	007820	500	100 억	214152	N	N	0	N	00	N
103	20240905	110216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	35	2	0.81	21742370	4917	13.08	4350	4465	4320	5600	3025	4315	4421.88	1.07	-1574	4501	4407	4346	4252	4191	4377	4222	100	1285	500	3100	5	1	20033946	871	-4.67	1.69	12	0.02	-931.00	2578.00	6880	20230831	-36.77	3800	20240806	14.47	6870	-36.68	20240313	3800	14.47	20240806	6870	-36.68	20240313	3800	14.47	20240806	2.79	N	007820	500	100 억	214152	N	N	0	N	00	N
104	20240905	100215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	75	2	1.74	19220545	4337	11.54	4350	4465	4320	5600	3025	4315	4431.76	1.07	-1604	4501	4407	4346	4252	4191	4377	4222	100	1285	500	3100	5	1	20033946	879	-4.72	1.70	12	0.02	-931.00	2578.00	6880	20230831	-36.19	3800	20240806	15.53	6870	-36.10	20240313	3800	15.53	20240806	6870	-36.10	20240313	3800	15.53	20240806	2.79	N	007820	500	100 억	214152	N	N	0	N	00	N
105	20240905	090217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	35	2	0.81	448050	103	0.27	4350	4350	4350	5600	3025	4315	4350.00	1.07	-13	4501	4407	4346	4252	4191	4377	4222	100	1285	500	3100	5	1	20033946	871	-4.67	1.69	12	0.00	-931.00	2578.00	6880	20230831	-36.77	3800	20240806	14.47	6870	-36.68	20240313	3800	14.47	20240806	6870	-36.68	20240313	3800	14.47	20240806	2.79	N	007820	500	100 억	214152	N	N	0	N	00	N
106	20240904	160214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	-145	5	-3.25	162995210	37593	288.09	4440	4440	4285	5790	3125	4460	4328.81	1.08	-2167	4543	4501	4458	4416	4373	4480	4395	100	1330	500	3210	5	1	20033946	864	-4.63	1.67	12	0.19	-931.00	2578.00	6880	20230831	-37.28	3800	20240806	13.55	6870	-37.19	20240313	3800	13.55	20240806	6870	-37.19	20240313	3800	13.55	20240806	2.80	N	007820	500	100 억	216319	N	N	0	N	00	N
107	20240904	150216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-160	5	-3.59	151794590	34989	268.14	4440	4440	4285	5790	3125	4460	4330.98	1.08	-1651	4543	4501	4458	4416	4373	4480	4395	100	1330	500	3210	5	1	20033946	861	-4.62	1.67	12	0.17	-931.00	2578.00	6880	20230831	-37.50	3800	20240806	13.16	6870	-37.41	20240313	3800	13.16	20240806	6870	-37.41	20240313	3800	13.16	20240806	2.80	N	007820	500	100 억	216319	N	N	0	N	00	N
108	20240904	140216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-170	5	-3.81	141523630	32600	249.83	4440	4440	4285	5790	3125	4460	4333.46	1.08	-1970	4543	4501	4458	4416	4373	4480	4395	100	1330	500	3210	5	1	20033946	859	-4.61	1.66	12	0.16	-931.00	2578.00	6880	20230831	-37.65	3800	20240806	12.89	6870	-37.55	20240313	3800	12.89	20240806	6870	-37.55	20240313	3800	12.89	20240806	2.80	N	007820	500	100 억	216319	N	N	0	N	00	N
109	20240904	130214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4295	-165	5	-3.70	132500310	30500	233.73	4440	4440	4285	5790	3125	4460	4336.16	1.08	-2777	4543	4501	4458	4416	4373	4480	4395	100	1330	500	3210	5	1	20033946	860	-4.61	1.67	12	0.15	-931.00	2578.00	6880	20230831	-37.57	3800	20240806	13.03	6870	-37.48	20240313	3800	13.03	20240806	6870	-37.48	20240313	3800	13.03	20240806	2.80	N	007820	500	100 억	216319	N	N	0	N	00	N
110	20240904	120214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	-145	5	-3.25	105699455	24269	185.98	4440	4440	4310	5790	3125	4460	4345.93	1.08	-1511	4543	4501	4458	4416	4373	4480	4395	100	1330	500	3210	5	1	20033946	864	-4.63	1.67	12	0.12	-931.00	2578.00	6880	20230831	-37.28	3800	20240806	13.55	6870	-37.19	20240313	3800	13.55	20240806	6870	-37.19	20240313	3800	13.55	20240806	2.80	N	007820	500	100 억	216319	N	N	0	N	00	N
111	20240904	110213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	-100	5	-2.24	92333100	21179	162.30	4440	4440	4310	5790	3125	4460	4349.19	1.08	-1322	4543	4501	4458	4416	4373	4480	4395	100	1330	500	3210	5	1	20033946	873	-4.68	1.69	12	0.11	-931.00	2578.00	6880	20230831	-36.63	3800	20240806	14.74	6870	-36.54	20240313	3800	14.74	20240806	6870	-36.54	20240313	3800	14.74	20240806	2.80	N	007820	500	100 억	216319	N	N	0	N	00	N
112	20240904	100216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-135	5	-3.03	52385290	11960	91.65	4440	4440	4315	5790	3125	4460	4363.99	1.08	350	4543	4501	4458	4416	4373	4480	4395	100	1330	500	3210	5	1	20033946	866	-4.65	1.68	12	0.06	-931.00	2578.00	6880	20230831	-37.14	3800	20240806	13.82	6870	-37.05	20240313	3800	13.82	20240806	6870	-37.05	20240313	3800	13.82	20240806	2.80	N	007820	500	100 억	216319	N	N	0	N	00	N
113	20240904	090214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-25	5	-0.56	10933960	2454	18.81	4440	4440	4400	5790	3125	4460	4436.09	1.08	-181	4543	4501	4458	4416	4373	4480	4395	100	1330	500	3210	5	1	20033946	889	-4.76	1.72	12	0.01	-931.00	2578.00	6880	20230831	-35.54	3800	20240806	16.71	6870	-35.44	20240313	3800	16.71	20240806	6870	-35.44	20240313	3800	16.71	20240806	2.80	N	007820	500	100 억	216319	N	N	0	N	00	N
114	20240903	160213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-10	5	-0.22	58071405	13048	99.82	4465	4500	4415	5810	3130	4470	4450.60	1.09	-1972	4536	4502	4466	4432	4396	4485	4415	100	1340	500	3210	5	1	20033946	894	-4.79	1.73	12	0.07	-931.00	2578.00	6880	20230831	-35.17	3800	20240806	17.37	6870	-35.08	20240313	3800	17.37	20240806	6870	-35.08	20240313	3800	17.37	20240806	2.80	N	007820	500	100 억	218291	N	N	0	N	00	N
115	20240903	150213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-55	5	-1.23	45872855	10305	78.83	4465	4500	4415	5810	3130	4470	4451.51	1.09	-1747	4536	4502	4466	4432	4396	4485	4415	100	1340	500	3210	5	1	20033946	884	-4.74	1.71	12	0.05	-931.00	2578.00	6880	20230831	-35.83	3800	20240806	16.18	6870	-35.74	20240313	3800	16.18	20240806	6870	-35.74	20240313	3800	16.18	20240806	2.80	N	007820	500	100 억	218291	N	N	0	N	00	N
116	20240903	140213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	-25	5	-0.56	33197835	7446	56.96	4465	4500	4435	5810	3130	4470	4458.48	1.09	-1345	4536	4502	4466	4432	4396	4485	4415	100	1340	500	3210	5	1	20033946	891	-4.77	1.72	12	0.04	-931.00	2578.00	6880	20230831	-35.39	3800	20240806	16.97	6870	-35.30	20240313	3800	16.97	20240806	6870	-35.30	20240313	3800	16.97	20240806	2.80	N	007820	500	100 억	218291	N	N	0	N	00	N
117	20240903	130213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-10	5	-0.22	18339620	4108	31.43	4465	4500	4450	5810	3130	4470	4464.37	1.09	-66	4536	4502	4466	4432	4396	4485	4415	100	1340	500	3210	5	1	20033946	894	-4.79	1.73	12	0.02	-931.00	2578.00	6880	20230831	-35.17	3800	20240806	17.37	6870	-35.08	20240313	3800	17.37	20240806	6870	-35.08	20240313	3800	17.37	20240806	2.80	N	007820	500	100 억	218291	N	N	0	N	00	N
118	20240903	120211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	-5	5	-0.11	13848135	3101	23.72	4465	4500	4450	5810	3130	4470	4465.70	1.09	-195	4536	4502	4466	4432	4396	4485	4415	100	1340	500	3210	5	1	20033946	895	-4.80	1.73	12	0.02	-931.00	2578.00	6880	20230831	-35.10	3800	20240806	17.50	6870	-35.01	20240313	3800	17.50	20240806	6870	-35.01	20240313	3800	17.50	20240806	2.80	N	007820	500	100 억	218291	N	N	0	N	00	N
119	20240903	110211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	0	3	0.00	8266015	1848	14.14	4465	4500	4455	5810	3130	4470	4472.95	1.09	-337	4536	4502	4466	4432	4396	4485	4415	100	1340	500	3210	5	1	20033946	896	-4.80	1.73	12	0.01	-931.00	2578.00	6880	20230831	-35.03	3800	20240806	17.63	6870	-34.93	20240313	3800	17.63	20240806	6870	-34.93	20240313	3800	17.63	20240806	2.80	N	007820	500	100 억	218291	N	N	0	N	00	N
120	20240903	100212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	10	2	0.22	6281305	1405	10.75	4465	4500	4455	5810	3130	4470	4470.68	1.09	-337	4536	4502	4466	4432	4396	4485	4415	100	1340	500	3210	5	1	20033946	898	-4.81	1.74	12	0.01	-931.00	2578.00	6880	20230831	-34.88	3800	20240806	17.89	6870	-34.79	20240313	3800	17.89	20240806	6870	-34.79	20240313	3800	17.89	20240806	2.80	N	007820	500	100 억	218291	N	N	0	N	00	N
121	20240903	090211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	20	2	0.45	13445	3	0.02	4465	4490	4465	5810	3130	4470	4481.67	1.09	-2	4536	4502	4466	4432	4396	4485	4415	100	1340	500	3210	5	1	20033946	900	-4.82	1.74	12	0.00	-931.00	2578.00	6880	20230831	-34.74	3800	20240806	18.16	6870	-34.64	20240313	3800	18.16	20240806	6870	-34.64	20240313	3800	18.16	20240806	2.80	N	007820	500	100 억	218291	N	N	0	N	00	N
122	20240902	160211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	-35	5	-0.78	58306395	13072	70.97	4485	4500	4430	5850	3155	4505	4460.40	1.10	-2817	4551	4527	4481	4457	4411	4540	4470	100	1345	500	3240	5	1	20033946	896	-4.80	1.73	12	0.07	-931.00	2578.00	6880	20230831	-35.03	3800	20240806	17.63	6870	-34.93	20240313	3800	17.63	20240806	6870	-34.93	20240313	3800	17.63	20240806	2.85	N	007820	500	100 억	221108	N	N	0	N	00	N
123	20240902	150213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	-35	5	-0.78	48034425	10769	58.46	4485	4500	4430	5850	3155	4505	4460.44	1.10	-2559	4551	4527	4481	4457	4411	4540	4470	100	1345	500	3240	5	1	20033946	896	-4.80	1.73	12	0.05	-931.00	2578.00	6880	20230831	-35.03	3800	20240806	17.63	6870	-34.93	20240313	3800	17.63	20240806	6870	-34.93	20240313	3800	17.63	20240806	2.85	N	007820	500	100 억	221108	N	N	0	N	00	N
124	20240902	140213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-5	5	-0.11	30478675	6835	37.11	4485	4500	4430	5850	3155	4505	4459.21	1.10	-1465	4551	4527	4481	4457	4411	4540	4470	100	1345	500	3240	5	1	20033946	902	-4.83	1.75	12	0.03	-931.00	2578.00	6880	20230831	-34.59	3800	20240806	18.42	6870	-34.50	20240313	3800	18.42	20240806	6870	-34.50	20240313	3800	18.42	20240806	2.85	N	007820	500	100 억	221108	N	N	0	N	00	N
125	20240902	130212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-45	5	-1.00	18907770	4239	23.01	4485	4490	4430	5850	3155	4505	4460.43	1.10	-943	4551	4527	4481	4457	4411	4540	4470	100	1345	500	3240	5	1	20033946	894	-4.79	1.73	12	0.02	-931.00	2578.00	6880	20230831	-35.17	3800	20240806	17.37	6870	-35.08	20240313	3800	17.37	20240806	6870	-35.08	20240313	3800	17.37	20240806	2.85	N	007820	500	100 억	221108	N	N	0	N	00	N
126	20240902	120213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-50	5	-1.11	16917810	3792	20.59	4485	4490	4430	5850	3155	4505	4461.45	1.10	-930	4551	4527	4481	4457	4411	4540	4470	100	1345	500	3240	5	1	20033946	893	-4.79	1.73	12	0.02	-931.00	2578.00	6880	20230831	-35.25	3800	20240806	17.24	6870	-35.15	20240313	3800	17.24	20240806	6870	-35.15	20240313	3800	17.24	20240806	2.85	N	007820	500	100 억	221108	N	N	0	N	00	N
127	20240902	110213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-55	5	-1.22	16053640	3598	19.53	4485	4490	4430	5850	3155	4505	4461.82	1.10	-807	4551	4527	4481	4457	4411	4540	4470	100	1345	500	3240	5	1	20033946	892	-4.78	1.73	12	0.02	-931.00	2578.00	6880	20230831	-35.32	3800	20240806	17.11	6870	-35.23	20240313	3800	17.11	20240806	6870	-35.23	20240313	3800	17.11	20240806	2.85	N	007820	500	100 억	221108	N	N	0	N	00	N
128	20240902	100211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	-30	5	-0.67	10674675	2391	12.98	4485	4490	4430	5850	3155	4505	4464.52	1.10	-225	4551	4527	4481	4457	4411	4540	4470	100	1345	500	3240	5	1	20033946	897	-4.81	1.74	12	0.01	-931.00	2578.00	6880	20230831	-34.96	3800	20240806	17.76	6870	-34.86	20240313	3800	17.76	20240806	6870	-34.86	20240313	3800	17.76	20240806	2.85	N	007820	500	100 억	221108	N	N	0	N	00	N
129	20240902	090210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	-20	5	-0.44	4828995	1084	5.88	4485	4490	4430	5850	3155	4505	4454.79	1.10	-72	4551	4527	4481	4457	4411	4540	4470	100	1345	500	3240	5	1	20033946	899	-4.82	1.74	12	0.01	-931.00	2578.00	6880	20230831	-34.81	3800	20240806	18.03	6870	-34.72	20240313	3800	18.03	20240806	6870	-34.72	20240313	3800	18.03	20240806	2.85	N	007820	500	100 억	221108	N	N	0	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History