KissMeData/131760/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	762	3	2	0.40	31770018	41813	115.84	759	764	754	986	532	759	759.81	1.11	-1281	777	767	760	750	743	773	756	218	227	500	540	1	1	43431583	331	-4.35	1.07	12	0.10	-175.00	709.00	1158	20230919	-34.20	720	20240909	5.83	1059	-28.05	20240307	720	5.83	20240909	1086	-29.83	20231206	720	5.83	20240909	0.10	N	131760	500	218 억	483833	N	N	N	N
3	20240930	150857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	757	-2	5	-0.26	30738885	40455	112.08	759	764	754	986	532	759	759.83	1.11	-324	777	767	760	750	743	773	756	218	227	500	540	1	1	43431583	329	-4.33	1.07	12	0.09	-175.00	709.00	1158	20230919	-34.63	720	20240909	5.14	1059	-28.52	20240307	720	5.14	20240909	1086	-30.29	20231206	720	5.14	20240909	0.10	N	131760	500	218 억	483833	N	N	N	N
4	20240930	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	757	-2	5	-0.26	30065912	39566	109.62	759	764	754	986	532	759	759.89	1.11	-324	777	767	760	750	743	773	756	218	227	500	540	1	1	43431583	329	-4.33	1.07	12	0.09	-175.00	709.00	1158	20230919	-34.63	720	20240909	5.14	1059	-28.52	20240307	720	5.14	20240909	1086	-30.29	20231206	720	5.14	20240909	0.10	N	131760	500	218 억	483833	N	N	N	N
5	20240930	130852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	762	3	2	0.40	15885228	20860	57.79	759	764	754	986	532	759	761.52	1.11	-1298	777	767	760	750	743	773	756	218	227	500	540	1	1	43431583	331	-4.35	1.07	12	0.05	-175.00	709.00	1158	20230919	-34.20	720	20240909	5.83	1059	-28.05	20240307	720	5.83	20240909	1086	-29.83	20231206	720	5.83	20240909	0.10	N	131760	500	218 억	483833	N	N	N	N
6	20240930	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	762	3	2	0.40	15874557	20846	57.75	759	764	754	986	532	759	761.52	1.11	-1298	777	767	760	750	743	773	756	218	227	500	540	1	1	43431583	331	-4.35	1.07	12	0.05	-175.00	709.00	1158	20230919	-34.20	720	20240909	5.83	1059	-28.05	20240307	720	5.83	20240909	1086	-29.83	20231206	720	5.83	20240909	0.10	N	131760	500	218 억	483833	N	N	N	N
7	20240930	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	762	3	2	0.40	11921570	15661	43.39	759	764	754	986	532	759	761.23	1.11	-1298	777	767	760	750	743	773	756	218	227	500	540	1	1	43431583	331	-4.35	1.07	12	0.04	-175.00	709.00	1158	20230919	-34.20	720	20240909	5.83	1059	-28.05	20240307	720	5.83	20240909	1086	-29.83	20231206	720	5.83	20240909	0.10	N	131760	500	218 억	483833	N	N	N	N
8	20240930	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	761	2	2	0.26	5223104	6860	19.01	759	764	754	986	532	759	761.39	1.11	-422	777	767	760	750	743	773	756	218	227	500	540	1	1	43431583	331	-4.35	1.07	12	0.02	-175.00	709.00	1158	20230919	-34.28	720	20240909	5.69	1059	-28.14	20240307	720	5.69	20240909	1086	-29.93	20231206	720	5.69	20240909	0.10	N	131760	500	218 억	483833	N	N	N	N
9	20240930	090812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	754	-5	5	-0.66	142631	189	0.52	759	759	754	986	532	759	754.66	1.11	25	777	767	760	750	743	773	756	218	227	500	540	1	1	43431583	327	-4.31	1.06	12	0.00	-175.00	709.00	1158	20230919	-34.89	720	20240909	4.72	1059	-28.80	20240307	720	4.72	20240909	1086	-30.57	20231206	720	4.72	20240909	0.10	N	131760	500	218 억	483833	N	N	N	N
10	20240927	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	759	4	2	0.53	27416834	36091	57.08	756	770	753	981	529	755	759.66	1.11	1224	768	761	753	746	738	765	750	218	226	500	540	1	1	43431583	330	-4.34	1.07	12	0.08	-175.00	709.00	1172	20230918	-35.24	720	20240909	5.42	1059	-28.33	20240307	720	5.42	20240909	1086	-30.11	20231206	720	5.42	20240909	0.10	N	131760	500	218 억	482609	N	N	N	N
11	20240927	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	758	3	2	0.40	26754986	35219	55.70	756	770	753	981	529	755	759.67	1.11	1240	768	761	753	746	738	765	750	218	226	500	540	1	1	43431583	329	-4.33	1.07	12	0.08	-175.00	709.00	1172	20230918	-35.32	720	20240909	5.28	1059	-28.42	20240307	720	5.28	20240909	1086	-30.20	20231206	720	5.28	20240909	0.10	N	131760	500	218 억	482609	N	N	N	N
12	20240927	140902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	760	5	2	0.66	21028622	27665	43.75	756	770	753	981	529	755	760.12	1.11	1240	768	761	753	746	738	765	750	218	226	500	540	1	1	43431583	330	-4.34	1.07	12	0.06	-175.00	709.00	1172	20230918	-35.15	720	20240909	5.56	1059	-28.23	20240307	720	5.56	20240909	1086	-30.02	20231206	720	5.56	20240909	0.10	N	131760	500	218 억	482609	N	N	N	N
13	20240927	130854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	763	8	2	1.06	17638146	23205	36.70	756	770	753	981	529	755	760.10	1.11	1462	768	761	753	746	738	765	750	218	226	500	540	1	1	43431583	331	-4.36	1.08	12	0.05	-175.00	709.00	1172	20230918	-34.90	720	20240909	5.97	1059	-27.95	20240307	720	5.97	20240909	1086	-29.74	20231206	720	5.97	20240909	0.10	N	131760	500	218 억	482609	N	N	N	N
14	20240927	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	758	3	2	0.40	10708220	14140	22.36	756	762	753	981	529	755	757.30	1.11	298	768	761	753	746	738	765	750	218	226	500	540	1	1	43431583	329	-4.33	1.07	12	0.03	-175.00	709.00	1172	20230918	-35.32	720	20240909	5.28	1059	-28.42	20240307	720	5.28	20240909	1086	-30.20	20231206	720	5.28	20240909	0.10	N	131760	500	218 억	482609	N	N	N	N
15	20240927	110854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	760	5	2	0.66	7112465	9399	14.86	756	762	753	981	529	755	756.73	1.11	83	768	761	753	746	738	765	750	218	226	500	540	1	1	43431583	330	-4.34	1.07	12	0.02	-175.00	709.00	1172	20230918	-35.15	720	20240909	5.56	1059	-28.23	20240307	720	5.56	20240909	1086	-30.02	20231206	720	5.56	20240909	0.10	N	131760	500	218 억	482609	N	N	N	N
16	20240927	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	761	6	2	0.79	5025665	6644	10.51	756	762	753	981	529	755	756.42	1.11	-105	768	761	753	746	738	765	750	218	226	500	540	1	1	43431583	331	-4.35	1.07	12	0.02	-175.00	709.00	1172	20230918	-35.07	720	20240909	5.69	1059	-28.14	20240307	720	5.69	20240909	1086	-29.93	20231206	720	5.69	20240909	0.10	N	131760	500	218 억	482609	N	N	N	N
17	20240927	090853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	756	1	2	0.13	756756	1001	1.58	756	756	756	981	529	755	756.00	1.11	-105	768	761	753	746	738	765	750	218	226	500	540	1	1	43431583	328	-4.32	1.07	12	0.00	-175.00	709.00	1172	20230918	-35.49	720	20240909	5.00	1059	-28.61	20240307	720	5.00	20240909	1086	-30.39	20231206	720	5.00	20240909	0.10	N	131760	500	218 억	482609	N	N	N	N
18	20240926	160837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	755	6	2	0.80	47341006	63034	184.22	750	760	745	973	525	749	751.04	1.11	1537	757	753	747	743	737	754	744	218	224	500	530	1	1	43431583	328	-4.31	1.06	12	0.15	-175.00	709.00	1188	20230915	-36.45	720	20240909	4.86	1059	-28.71	20240307	720	4.86	20240909	1090	-30.73	20230926	720	4.86	20240909	0.10	N	131760	500	218 억	481072	N	N	N	N
19	20240926	150839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	752	3	2	0.40	43261033	57612	168.38	750	760	745	973	525	749	750.90	1.11	1537	757	753	747	743	737	754	744	218	224	500	530	1	1	43431583	327	-4.30	1.06	12	0.13	-175.00	709.00	1188	20230915	-36.70	720	20240909	4.44	1059	-28.99	20240307	720	4.44	20240909	1090	-31.01	20230926	720	4.44	20240909	0.10	N	131760	500	218 억	481072	N	N	N	N
20	20240926	140847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	1	2	0.13	31615464	42025	122.82	750	760	745	973	525	749	752.30	1.11	462	757	753	747	743	737	754	744	218	224	500	530	1	1	43431583	326	-4.29	1.06	12	0.10	-175.00	709.00	1188	20230915	-36.87	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1090	-31.19	20230926	720	4.17	20240909	0.10	N	131760	500	218 억	481072	N	N	N	N
21	20240926	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	760	11	2	1.47	26476610	35171	102.79	750	760	745	973	525	749	752.80	1.11	-435	757	753	747	743	737	754	744	218	224	500	530	1	1	43431583	330	-4.34	1.07	12	0.08	-175.00	709.00	1188	20230915	-36.03	720	20240909	5.56	1059	-28.23	20240307	720	5.56	20240909	1090	-30.28	20230926	720	5.56	20240909	0.10	N	131760	500	218 억	481072	N	N	N	N
22	20240926	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	754	5	2	0.67	20444693	27213	79.53	750	755	745	973	525	749	751.28	1.11	-77	757	753	747	743	737	754	744	218	224	500	530	1	1	43431583	327	-4.31	1.06	12	0.06	-175.00	709.00	1188	20230915	-36.53	720	20240909	4.72	1059	-28.80	20240307	720	4.72	20240909	1090	-30.83	20230926	720	4.72	20240909	0.10	N	131760	500	218 억	481072	N	N	N	N
23	20240926	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	749	0	3	0.00	9406583	12550	36.68	750	751	745	973	525	749	749.53	1.11	-923	757	753	747	743	737	754	744	218	224	500	530	1	1	43431583	325	-4.28	1.06	12	0.03	-175.00	709.00	1188	20230915	-36.95	720	20240909	4.03	1059	-29.27	20240307	720	4.03	20240909	1090	-31.28	20230926	720	4.03	20240909	0.10	N	131760	500	218 억	481072	N	N	N	N
24	20240926	100848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	1	2	0.13	3081614	4113	12.02	750	750	747	973	525	749	749.24	1.11	-446	757	753	747	743	737	754	744	218	224	500	530	1	1	43431583	326	-4.29	1.06	12	0.01	-175.00	709.00	1188	20230915	-36.87	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1090	-31.19	20230926	720	4.17	20240909	0.10	N	131760	500	218 억	481072	N	N	N	N
25	20240926	090846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	748	-1	5	-0.13	299979	401	1.17	750	750	748	973	525	749	748.08	1.11	-258	757	753	747	743	737	754	744	218	224	500	530	1	1	43431583	325	-4.27	1.06	12	0.00	-175.00	709.00	1188	20230915	-37.04	720	20240909	3.89	1059	-29.37	20240307	720	3.89	20240909	1090	-31.38	20230926	720	3.89	20240909	0.10	N	131760	500	218 억	481072	N	N	N	N
26	20240925	160837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	749	-1	5	-0.13	24766271	33216	82.87	749	751	741	975	525	750	745.60	1.11	-572	760	755	750	745	740	757	747	218	225	500	540	1	1	43431583	325	-4.28	1.06	12	0.08	-175.00	709.00	1192	20230914	-37.16	720	20240909	4.03	1059	-29.27	20240307	720	4.03	20240909	1108	-32.40	20230925	720	4.03	20240909	0.10	N	131760	500	218 억	481644	N	N	N	N
27	20240925	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	745	-5	5	-0.67	16941822	22723	56.69	749	751	741	975	525	750	745.58	1.11	-453	760	755	750	745	740	757	747	218	225	500	540	1	1	43431583	324	-4.26	1.05	12	0.05	-175.00	709.00	1192	20230914	-37.50	720	20240909	3.47	1059	-29.65	20240307	720	3.47	20240909	1108	-32.76	20230925	720	3.47	20240909	0.10	N	131760	500	218 억	481644	N	N	N	N
28	20240925	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	749	-1	5	-0.13	15931679	21371	53.32	749	751	741	975	525	750	745.48	1.11	-451	760	755	750	745	740	757	747	218	225	500	540	1	1	43431583	325	-4.28	1.06	12	0.05	-175.00	709.00	1192	20230914	-37.16	720	20240909	4.03	1059	-29.27	20240307	720	4.03	20240909	1108	-32.40	20230925	720	4.03	20240909	0.10	N	131760	500	218 억	481644	N	N	N	N
29	20240925	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	747	-3	5	-0.40	14761573	19809	49.42	749	751	741	975	525	750	745.20	1.11	-85	760	755	750	745	740	757	747	218	225	500	540	1	1	43431583	324	-4.27	1.05	12	0.05	-175.00	709.00	1192	20230914	-37.33	720	20240909	3.75	1059	-29.46	20240307	720	3.75	20240909	1108	-32.58	20230925	720	3.75	20240909	0.10	N	131760	500	218 억	481644	N	N	N	N
30	20240925	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	745	-5	5	-0.67	10100379	13539	33.78	749	751	743	975	525	750	746.02	1.11	23	760	755	750	745	740	757	747	218	225	500	540	1	1	43431583	324	-4.26	1.05	12	0.03	-175.00	709.00	1192	20230914	-37.50	720	20240909	3.47	1059	-29.65	20240307	720	3.47	20240909	1108	-32.76	20230925	720	3.47	20240909	0.10	N	131760	500	218 억	481644	N	N	N	N
31	20240925	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	748	-2	5	-0.27	4724367	6321	15.77	749	751	743	975	525	750	747.41	1.11	-120	760	755	750	745	740	757	747	218	225	500	540	1	1	43431583	325	-4.27	1.06	12	0.01	-175.00	709.00	1192	20230914	-37.25	720	20240909	3.89	1059	-29.37	20240307	720	3.89	20240909	1108	-32.49	20230925	720	3.89	20240909	0.10	N	131760	500	218 억	481644	N	N	N	N
32	20240925	100839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	0	3	0.00	4454457	5961	14.87	749	750	743	975	525	750	747.27	1.11	52	760	755	750	745	740	757	747	218	225	500	540	1	1	43431583	326	-4.29	1.06	12	0.01	-175.00	709.00	1192	20230914	-37.08	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1108	-32.31	20230925	720	4.17	20240909	0.10	N	131760	500	218 억	481644	N	N	N	N
33	20240925	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	744	-6	5	-0.80	2714682	3639	9.08	749	749	743	975	525	750	746.00	1.11	532	760	755	750	745	740	757	747	218	225	500	540	1	1	43431583	323	-4.25	1.05	12	0.01	-175.00	709.00	1192	20230914	-37.58	720	20240909	3.33	1059	-29.75	20240307	720	3.33	20240909	1108	-32.85	20230925	720	3.33	20240909	0.10	N	131760	500	218 억	481644	N	N	N	N
34	20240924	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	5	2	0.67	30057301	40082	85.44	745	755	745	968	522	745	749.90	1.11	146	768	756	748	736	728	752	732	218	223	500	530	1	1	43431583	326	-4.29	1.06	12	0.09	-175.00	709.00	1192	20230914	-37.08	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1108	-32.31	20230925	720	4.17	20240909	0.10	N	131760	500	218 억	481498	N	N	N	N
35	20240924	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	748	3	2	0.40	29152060	38875	82.86	745	755	745	968	522	745	749.89	1.11	178	768	756	748	736	728	752	732	218	223	500	530	1	1	43431583	325	-4.27	1.06	12	0.09	-175.00	709.00	1192	20230914	-37.25	720	20240909	3.89	1059	-29.37	20240307	720	3.89	20240909	1108	-32.49	20230925	720	3.89	20240909	0.10	N	131760	500	218 억	481498	N	N	N	N
36	20240924	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	5	2	0.67	26495502	35327	75.30	745	755	745	968	522	745	750.01	1.11	-208	768	756	748	736	728	752	732	218	223	500	530	1	1	43431583	326	-4.29	1.06	12	0.08	-175.00	709.00	1192	20230914	-37.08	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1108	-32.31	20230925	720	4.17	20240909	0.10	N	131760	500	218 억	481498	N	N	N	N
37	20240924	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	751	6	2	0.81	21575257	28767	61.32	745	755	745	968	522	745	750.00	1.11	-208	768	756	748	736	728	752	732	218	223	500	530	1	1	43431583	326	-4.29	1.06	12	0.07	-175.00	709.00	1192	20230914	-37.00	720	20240909	4.31	1059	-29.08	20240307	720	4.31	20240909	1108	-32.22	20230925	720	4.31	20240909	0.10	N	131760	500	218 억	481498	N	N	N	N
38	20240924	120830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	5	2	0.67	10716526	14291	30.46	745	755	745	968	522	745	749.88	1.11	-219	768	756	748	736	728	752	732	218	223	500	530	1	1	43431583	326	-4.29	1.06	12	0.03	-175.00	709.00	1192	20230914	-37.08	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1108	-32.31	20230925	720	4.17	20240909	0.10	N	131760	500	218 억	481498	N	N	N	N
39	20240924	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	751	6	2	0.81	10606897	14145	30.15	745	755	745	968	522	745	749.87	1.11	-219	768	756	748	736	728	752	732	218	223	500	530	1	1	43431583	326	-4.29	1.06	12	0.03	-175.00	709.00	1192	20230914	-37.00	720	20240909	4.31	1059	-29.08	20240307	720	4.31	20240909	1108	-32.22	20230925	720	4.31	20240909	0.10	N	131760	500	218 억	481498	N	N	N	N
40	20240924	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	754	9	2	1.21	4982630	6656	14.19	745	755	745	968	522	745	748.59	1.11	-213	768	756	748	736	728	752	732	218	223	500	530	1	1	43431583	327	-4.31	1.06	12	0.02	-175.00	709.00	1192	20230914	-36.74	720	20240909	4.72	1059	-28.80	20240307	720	4.72	20240909	1108	-31.95	20230925	720	4.72	20240909	0.10	N	131760	500	218 억	481498	N	N	N	N
41	20240924	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	748	3	2	0.40	3817501	5104	10.88	745	748	745	968	522	745	747.94	1.11	-14	768	756	748	736	728	752	732	218	223	500	530	1	1	43431583	325	-4.27	1.06	12	0.01	-175.00	709.00	1192	20230914	-37.25	720	20240909	3.89	1059	-29.37	20240307	720	3.89	20240909	1108	-32.49	20230925	720	3.89	20240909	0.10	N	131760	500	218 억	481498	N	N	N	N
42	20240923	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	745	-10	5	-1.32	34596352	46338	118.86	755	760	740	981	529	755	746.61	1.11	-18	765	760	756	751	747	762	753	218	226	500	540	1	1	43431583	324	-4.26	1.05	12	0.11	-175.00	709.00	1192	20230914	-37.50	720	20240909	3.47	1059	-29.65	20240307	720	3.47	20240909	1108	-32.76	20230925	720	3.47	20240909	0.10	N	131760	500	218 억	481516	N	N	N	N
43	20240923	150837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	746	-9	5	-1.19	32002225	42856	109.93	755	760	740	981	529	755	746.74	1.11	709	765	760	756	751	747	762	753	218	226	500	540	1	1	43431583	324	-4.26	1.05	12	0.10	-175.00	709.00	1192	20230914	-37.42	720	20240909	3.61	1059	-29.56	20240307	720	3.61	20240909	1108	-32.67	20230925	720	3.61	20240909	0.10	N	131760	500	218 억	481516	N	N	N	N
44	20240923	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	751	-4	5	-0.53	16692530	22299	57.20	755	760	740	981	529	755	748.58	1.11	-15	765	760	756	751	747	762	753	218	226	500	540	1	1	43431583	326	-4.29	1.06	12	0.05	-175.00	709.00	1192	20230914	-37.00	720	20240909	4.31	1059	-29.08	20240307	720	4.31	20240909	1108	-32.22	20230925	720	4.31	20240909	0.10	N	131760	500	218 억	481516	N	N	N	N
45	20240923	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	742	-13	5	-1.72	16078440	21478	55.09	755	760	740	981	529	755	748.60	1.11	581	765	760	756	751	747	762	753	218	226	500	540	1	1	43431583	322	-4.24	1.05	12	0.05	-175.00	709.00	1192	20230914	-37.75	720	20240909	3.06	1059	-29.93	20240307	720	3.06	20240909	1108	-33.03	20230925	720	3.06	20240909	0.10	N	131760	500	218 억	481516	N	N	N	N
46	20240923	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	752	-3	5	-0.40	9044894	12028	30.85	755	760	748	981	529	755	751.99	1.11	-15	765	760	756	751	747	762	753	218	226	500	540	1	1	43431583	327	-4.30	1.06	12	0.03	-175.00	709.00	1192	20230914	-36.91	720	20240909	4.44	1059	-28.99	20240307	720	4.44	20240909	1108	-32.13	20230925	720	4.44	20240909	0.10	N	131760	500	218 억	481516	N	N	N	N
47	20240923	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	751	-4	5	-0.53	8956277	11910	30.55	755	760	748	981	529	755	752.00	1.11	-15	765	760	756	751	747	762	753	218	226	500	540	1	1	43431583	326	-4.29	1.06	12	0.03	-175.00	709.00	1192	20230914	-37.00	720	20240909	4.31	1059	-29.08	20240307	720	4.31	20240909	1108	-32.22	20230925	720	4.31	20240909	0.10	N	131760	500	218 억	481516	N	N	N	N
48	20240923	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	755	0	3	0.00	6686811	8887	22.80	755	760	748	981	529	755	752.43	1.11	-15	765	760	756	751	747	762	753	218	226	500	540	1	1	43431583	328	-4.31	1.06	12	0.02	-175.00	709.00	1192	20230914	-36.66	720	20240909	4.86	1059	-28.71	20240307	720	4.86	20240909	1108	-31.86	20230925	720	4.86	20240909	0.10	N	131760	500	218 억	481516	N	N	N	N
49	20240923	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	760	5	2	0.66	3230095	4289	11.00	755	760	750	981	529	755	753.11	1.11	127	765	760	756	751	747	762	753	218	226	500	540	1	1	43431583	330	-4.34	1.07	12	0.01	-175.00	709.00	1192	20230914	-36.24	720	20240909	5.56	1059	-28.23	20240307	720	5.56	20240909	1108	-31.41	20230925	720	5.56	20240909	0.10	N	131760	500	218 억	481516	N	N	N	N
50	20240913	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	760	-5	5	-0.65	24934832	32871	47.37	763	766	748	994	536	765	758.57	1.12	-1795	788	776	753	741	718	782	747	218	229	500	550	1	1	43431583	330	-4.34	1.07	12	0.08	-175.00	709.00	1265	20230907	-39.92	720	20240909	5.56	1059	-28.23	20240307	720	5.56	20240909	1192	-36.24	20230914	720	5.56	20240909	0.12	N	131760	500	218 억	485624	N	N	N	N
51	20240913	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	762	-3	5	-0.39	17789588	23471	33.83	763	766	748	994	536	765	757.94	1.12	-1732	788	776	753	741	718	782	747	218	229	500	550	1	1	43431583	331	-4.35	1.07	12	0.05	-175.00	709.00	1265	20230907	-39.76	720	20240909	5.83	1059	-28.05	20240307	720	5.83	20240909	1192	-36.07	20230914	720	5.83	20240909	0.12	N	131760	500	218 억	485624	N	N	N	N
52	20240913	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	764	-1	5	-0.13	17495744	23085	33.27	763	766	748	994	536	765	757.88	1.12	-1732	788	776	753	741	718	782	747	218	229	500	550	1	1	43431583	332	-4.37	1.08	12	0.05	-175.00	709.00	1265	20230907	-39.60	720	20240909	6.11	1059	-27.86	20240307	720	6.11	20240909	1192	-35.91	20230914	720	6.11	20240909	0.12	N	131760	500	218 억	485624	N	N	N	N
53	20240913	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	764	-1	5	-0.13	15145763	20013	28.84	763	765	748	994	536	765	756.80	1.12	-1592	788	776	753	741	718	782	747	218	229	500	550	1	1	43431583	332	-4.37	1.08	12	0.05	-175.00	709.00	1265	20230907	-39.60	720	20240909	6.11	1059	-27.86	20240307	720	6.11	20240909	1192	-35.91	20230914	720	6.11	20240909	0.12	N	131760	500	218 억	485624	N	N	N	N
54	20240913	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	757	-8	5	-1.05	13020327	17221	24.82	763	764	748	994	536	765	756.07	1.12	-905	788	776	753	741	718	782	747	218	229	500	550	1	1	43431583	329	-4.33	1.07	12	0.04	-175.00	709.00	1265	20230907	-40.16	720	20240909	5.14	1059	-28.52	20240307	720	5.14	20240909	1192	-36.49	20230914	720	5.14	20240909	0.12	N	131760	500	218 억	485624	N	N	N	N
55	20240913	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	759	-6	5	-0.78	9683543	12821	18.48	763	764	748	994	536	765	755.29	1.12	-905	788	776	753	741	718	782	747	218	229	500	550	1	1	43431583	330	-4.34	1.07	12	0.03	-175.00	709.00	1265	20230907	-40.00	720	20240909	5.42	1059	-28.33	20240307	720	5.42	20240909	1192	-36.33	20230914	720	5.42	20240909	0.12	N	131760	500	218 억	485624	N	N	N	N
56	20240913	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	764	-1	5	-0.13	6676320	8860	12.77	763	764	748	994	536	765	753.53	1.12	-280	788	776	753	741	718	782	747	218	229	500	550	1	1	43431583	332	-4.37	1.08	12	0.02	-175.00	709.00	1265	20230907	-39.60	720	20240909	6.11	1059	-27.86	20240307	720	6.11	20240909	1192	-35.91	20230914	720	6.11	20240909	0.12	N	131760	500	218 억	485624	N	N	N	N
57	20240913	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	-15	5	-1.96	1112046	1479	2.13	763	763	748	994	536	765	751.89	1.12	-51	788	776	753	741	718	782	747	218	229	500	550	1	1	43431583	326	-4.29	1.06	12	0.00	-175.00	709.00	1265	20230907	-40.71	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1192	-37.08	20230914	720	4.17	20240909	0.12	N	131760	500	218 억	485624	N	N	N	N
58	20240912	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	765	21	2	2.82	51890473	69387	126.69	744	765	730	967	521	744	747.82	1.12	-2401	759	751	745	737	731	748	734	218	223	500	530	1	1	43431583	332	-4.37	1.08	12	0.16	-175.00	709.00	1265	20230907	-39.53	720	20240909	6.25	1059	-27.76	20240307	720	6.25	20240909	1192	-35.82	20230914	720	6.25	20240909	0.11	N	131760	500	218 억	488025	N	N	N	N
59	20240912	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	758	14	2	1.88	43054944	57746	105.43	744	760	730	967	521	744	745.59	1.12	-1175	759	751	745	737	731	748	734	218	223	500	530	1	1	43431583	329	-4.33	1.07	12	0.13	-175.00	709.00	1265	20230907	-40.08	720	20240909	5.28	1059	-28.42	20240307	720	5.28	20240909	1192	-36.41	20230914	720	5.28	20240909	0.11	N	131760	500	218 억	488025	N	N	N	N
60	20240912	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	746	2	2	0.27	33076235	44564	81.37	744	760	730	967	521	744	742.22	1.12	-1178	759	751	745	737	731	748	734	218	223	500	530	1	1	43431583	324	-4.26	1.05	12	0.10	-175.00	709.00	1265	20230907	-41.03	720	20240909	3.61	1059	-29.56	20240307	720	3.61	20240909	1192	-37.42	20230914	720	3.61	20240909	0.11	N	131760	500	218 억	488025	N	N	N	N
61	20240912	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	746	2	2	0.27	31575163	42557	77.70	744	760	730	967	521	744	741.95	1.12	-686	759	751	745	737	731	748	734	218	223	500	530	1	1	43431583	324	-4.26	1.05	12	0.10	-175.00	709.00	1265	20230907	-41.03	720	20240909	3.61	1059	-29.56	20240307	720	3.61	20240909	1192	-37.42	20230914	720	3.61	20240909	0.11	N	131760	500	218 억	488025	N	N	N	N
62	20240912	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	6	2	0.81	29212430	39392	71.92	744	760	730	967	521	744	741.58	1.12	-889	759	751	745	737	731	748	734	218	223	500	530	1	1	43431583	326	-4.29	1.06	12	0.09	-175.00	709.00	1265	20230907	-40.71	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1192	-37.08	20230914	720	4.17	20240909	0.11	N	131760	500	218 억	488025	N	N	N	N
63	20240912	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	748	4	2	0.54	9971738	13337	24.35	744	760	739	967	521	744	747.67	1.12	-1076	759	751	745	737	731	748	734	218	223	500	530	1	1	43431583	325	-4.27	1.06	12	0.03	-175.00	709.00	1265	20230907	-40.87	720	20240909	3.89	1059	-29.37	20240307	720	3.89	20240909	1192	-37.25	20230914	720	3.89	20240909	0.11	N	131760	500	218 억	488025	N	N	N	N
64	20240912	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	747	3	2	0.40	9962762	13325	24.33	744	760	739	967	521	744	747.67	1.12	-1076	759	751	745	737	731	748	734	218	223	500	530	1	1	43431583	324	-4.27	1.05	12	0.03	-175.00	709.00	1265	20230907	-40.95	720	20240909	3.75	1059	-29.46	20240307	720	3.75	20240909	1192	-37.33	20230914	720	3.75	20240909	0.11	N	131760	500	218 억	488025	N	N	N	N
65	20240912	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	748	4	2	0.54	957473	1288	2.35	744	748	739	967	521	744	743.38	1.12	42	759	751	745	737	731	748	734	218	223	500	530	1	1	43431583	325	-4.27	1.06	12	0.00	-175.00	709.00	1265	20230907	-40.87	720	20240909	3.89	1059	-29.37	20240307	720	3.89	20240909	1192	-37.25	20230914	720	3.89	20240909	0.11	N	131760	500	218 억	488025	N	N	N	N
66	20240911	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	744	-8	5	-1.06	40581552	54464	31.22	751	753	739	977	527	752	745.12	1.13	-3923	844	798	769	723	694	821	746	218	225	500	540	1	1	43431583	323	-4.25	1.05	12	0.13	-175.00	709.00	1331	20230905	-44.10	720	20240909	3.33	1059	-29.75	20240307	720	3.33	20240909	1219	-38.97	20230911	720	3.33	20240909	0.12	N	131760	500	218 억	491611	N	N	N	N
67	20240911	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	742	-10	5	-1.33	35926105	48188	27.62	751	753	740	977	527	752	745.54	1.13	-3538	844	798	769	723	694	821	746	218	225	500	540	1	1	43431583	322	-4.24	1.05	12	0.11	-175.00	709.00	1331	20230905	-44.25	720	20240909	3.06	1059	-29.93	20240307	720	3.06	20240909	1219	-39.13	20230911	720	3.06	20240909	0.12	N	131760	500	218 억	491611	N	N	N	N
68	20240911	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	-2	5	-0.27	31521830	42251	24.22	751	753	740	977	527	752	746.06	1.13	-3032	844	798	769	723	694	821	746	218	225	500	540	1	1	43431583	326	-4.29	1.06	12	0.10	-175.00	709.00	1331	20230905	-43.65	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1219	-38.47	20230911	720	4.17	20240909	0.12	N	131760	500	218 억	491611	N	N	N	N
69	20240911	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	746	-6	5	-0.80	30053916	40288	23.09	751	753	740	977	527	752	745.98	1.13	-2752	844	798	769	723	694	821	746	218	225	500	540	1	1	43431583	324	-4.26	1.05	12	0.09	-175.00	709.00	1331	20230905	-43.95	720	20240909	3.61	1059	-29.56	20240307	720	3.61	20240909	1219	-38.80	20230911	720	3.61	20240909	0.12	N	131760	500	218 억	491611	N	N	N	N
70	20240911	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	-2	5	-0.27	29911217	40097	22.98	751	753	740	977	527	752	745.97	1.13	-2752	844	798	769	723	694	821	746	218	225	500	540	1	1	43431583	326	-4.29	1.06	12	0.09	-175.00	709.00	1331	20230905	-43.65	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1219	-38.47	20230911	720	4.17	20240909	0.12	N	131760	500	218 억	491611	N	N	N	N
71	20240911	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	747	-5	5	-0.66	27495985	36876	21.14	751	753	740	977	527	752	745.63	1.13	-2636	844	798	769	723	694	821	746	218	225	500	540	1	1	43431583	324	-4.27	1.05	12	0.08	-175.00	709.00	1331	20230905	-43.88	720	20240909	3.75	1059	-29.46	20240307	720	3.75	20240909	1219	-38.72	20230911	720	3.75	20240909	0.12	N	131760	500	218 억	491611	N	N	N	N
72	20240911	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	-2	5	-0.27	26680395	35789	20.52	751	752	740	977	527	752	745.49	1.13	-1741	844	798	769	723	694	821	746	218	225	500	540	1	1	43431583	326	-4.29	1.06	12	0.08	-175.00	709.00	1331	20230905	-43.65	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1219	-38.47	20230911	720	4.17	20240909	0.12	N	131760	500	218 억	491611	N	N	N	N
73	20240911	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	743	-9	5	-1.20	3236276	4319	2.48	751	751	743	977	527	752	749.31	1.13	-482	844	798	769	723	694	821	746	218	225	500	540	1	1	43431583	323	-4.25	1.05	12	0.01	-175.00	709.00	1331	20230905	-44.18	720	20240909	3.19	1059	-29.84	20240307	720	3.19	20240909	1219	-39.05	20230911	720	3.19	20240909	0.12	N	131760	500	218 억	491611	N	N	N	N
74	20240910	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	752	11	2	1.48	133929816	174049	273.81	741	815	740	963	519	741	769.49	1.12	2804	759	750	735	726	711	753	729	218	222	500	530	1	1	43431583	327	-4.30	1.06	12	0.40	-175.00	709.00	1415	20230904	-46.86	720	20240909	4.44	1059	-28.99	20240307	720	4.44	20240909	1219	-38.31	20230911	720	4.44	20240909	0.13	N	131760	500	218 억	487818	N	N	N	N
75	20240910	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	9	2	1.21	130213230	169102	266.03	741	815	740	963	519	741	770.03	1.12	3110	759	750	735	726	711	753	729	218	222	500	530	1	1	43431583	326	-4.29	1.06	12	0.39	-175.00	709.00	1415	20230904	-47.00	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1219	-38.47	20230911	720	4.17	20240909	0.13	N	131760	500	218 억	487818	N	N	N	N
76	20240910	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	749	8	2	1.08	124836198	161920	254.73	741	815	740	963	519	741	770.97	1.12	4424	759	750	735	726	711	753	729	218	222	500	530	1	1	43431583	325	-4.28	1.06	12	0.37	-175.00	709.00	1415	20230904	-47.07	720	20240909	4.03	1059	-29.27	20240307	720	4.03	20240909	1219	-38.56	20230911	720	4.03	20240909	0.13	N	131760	500	218 억	487818	N	N	N	N
77	20240910	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	9	2	1.21	119653873	154985	243.82	741	815	740	963	519	741	772.04	1.12	5763	759	750	735	726	711	753	729	218	222	500	530	1	1	43431583	326	-4.29	1.06	12	0.36	-175.00	709.00	1415	20230904	-47.00	720	20240909	4.17	1059	-29.18	20240307	720	4.17	20240909	1219	-38.47	20230911	720	4.17	20240909	0.13	N	131760	500	218 억	487818	N	N	N	N
78	20240910	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	751	10	2	1.35	117823114	152550	239.99	741	815	740	963	519	741	772.36	1.12	6118	759	750	735	726	711	753	729	218	222	500	530	1	1	43431583	326	-4.29	1.06	12	0.35	-175.00	709.00	1415	20230904	-46.93	720	20240909	4.31	1059	-29.08	20240307	720	4.31	20240909	1219	-38.39	20230911	720	4.31	20240909	0.13	N	131760	500	218 억	487818	N	N	N	N
79	20240910	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	753	12	2	1.62	116214367	150412	236.63	741	815	740	963	519	741	772.64	1.12	6118	759	750	735	726	711	753	729	218	222	500	530	1	1	43431583	327	-4.30	1.06	12	0.35	-175.00	709.00	1415	20230904	-46.78	720	20240909	4.58	1059	-28.90	20240307	720	4.58	20240909	1219	-38.23	20230911	720	4.58	20240909	0.13	N	131760	500	218 억	487818	N	N	N	N
80	20240910	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	788	47	2	6.34	62694792	80369	126.44	741	815	740	963	519	741	780.09	1.12	-3845	759	750	735	726	711	753	729	218	222	500	530	1	1	43431583	342	-4.50	1.11	12	0.19	-175.00	709.00	1415	20230904	-44.31	720	20240909	9.44	1059	-25.59	20240307	720	9.44	20240909	1219	-35.36	20230911	720	9.44	20240909	0.13	N	131760	500	218 억	487818	N	N	N	N
81	20240910	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	749	8	2	1.08	19283	26	0.04	741	750	741	963	519	741	741.65	1.12	-4	759	750	735	726	711	753	729	218	222	500	530	1	1	43431583	325	-4.28	1.06	12	0.00	-175.00	709.00	1415	20230904	-47.07	720	20240909	4.03	1059	-29.27	20240307	720	4.03	20240909	1219	-38.56	20230911	720	4.03	20240909	0.13	N	131760	500	218 억	487818	N	N	N	N
82	20240909	160724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	741	0	3	0.00	45214298	61537	133.22	741	744	720	963	519	741	734.75	1.13	-4493	763	751	746	734	729	749	732	218	222	500	530	1	1	43431583	322	-4.23	1.05	12	0.14	-175.00	709.00	1415	20230904	-47.63	720	20240909	2.92	1059	-30.03	20240307	720	2.92	20240909	1219	-39.21	20230911	720	2.92	20240909	0.13	N	131760	500	218 억	492311	N	N	N	N
83	20240909	150732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	734	-7	5	-0.94	40485988	55141	119.37	741	744	720	963	519	741	734.23	1.13	-4489	763	751	746	734	729	749	732	218	222	500	530	1	1	43431583	319	-4.19	1.04	12	0.13	-175.00	709.00	1415	20230904	-48.13	720	20240909	1.94	1059	-30.69	20240307	720	1.94	20240909	1219	-39.79	20230911	720	1.94	20240909	0.13	N	131760	500	218 억	492311	N	N	N	N
84	20240909	140735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	741	0	3	0.00	39257483	53468	115.75	741	744	720	963	519	741	734.22	1.13	-4465	763	751	746	734	729	749	732	218	222	500	530	1	1	43431583	322	-4.23	1.05	12	0.12	-175.00	709.00	1415	20230904	-47.63	720	20240909	2.92	1059	-30.03	20240307	720	2.92	20240909	1219	-39.21	20230911	720	2.92	20240909	0.13	N	131760	500	218 억	492311	N	N	N	N
85	20240909	130729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	736	-5	5	-0.67	33446650	45577	98.67	741	744	720	963	519	741	733.85	1.13	2495	763	751	746	734	729	749	732	218	222	500	530	1	1	43431583	320	-4.21	1.04	12	0.10	-175.00	709.00	1415	20230904	-47.99	720	20240909	2.22	1059	-30.50	20240307	720	2.22	20240909	1219	-39.62	20230911	720	2.22	20240909	0.13	N	131760	500	218 억	492311	N	N	N	N
86	20240909	120728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	733	-8	5	-1.08	29573379	40303	87.25	741	744	720	963	519	741	733.78	1.13	5376	763	751	746	734	729	749	732	218	222	500	530	1	1	43431583	318	-4.19	1.03	12	0.09	-175.00	709.00	1415	20230904	-48.20	720	20240909	1.81	1059	-30.78	20240307	720	1.81	20240909	1219	-39.87	20230911	720	1.81	20240909	0.13	N	131760	500	218 억	492311	N	N	N	N
87	20240909	110728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	742	1	2	0.13	18989620	25770	55.79	741	744	720	963	519	741	736.89	1.13	-2069	763	751	746	734	729	749	732	218	222	500	530	1	1	43431583	322	-4.24	1.05	12	0.06	-175.00	709.00	1415	20230904	-47.56	720	20240909	3.06	1059	-29.93	20240307	720	3.06	20240909	1219	-39.13	20230911	720	3.06	20240909	0.13	N	131760	500	218 억	492311	N	N	N	N
88	20240909	100732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	737	-4	5	-0.54	12082902	16345	35.38	741	744	720	963	519	741	739.24	1.13	-1625	763	751	746	734	729	749	732	218	222	500	530	1	1	43431583	320	-4.21	1.04	12	0.04	-175.00	709.00	1415	20230904	-47.92	720	20240909	2.36	1059	-30.41	20240307	720	2.36	20240909	1219	-39.54	20230911	720	2.36	20240909	0.13	N	131760	500	218 억	492311	N	N	N	N
89	20240909	090727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	738	-3	5	-0.40	4389422	5925	12.83	741	742	738	963	519	741	740.83	1.13	-1045	763	751	746	734	729	749	732	218	222	500	530	1	1	43431583	321	-4.22	1.04	12	0.01	-175.00	709.00	1415	20230904	-47.84	738	20240909	0.00	1059	-30.31	20240307	738	0.00	20240909	1219	-39.46	20230911	738	0.00	20240909	0.13	N	131760	500	218 억	492311	N	N	N	N
90	20240906	160717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	741	-13	5	-1.72	34476959	46192	121.08	754	758	741	980	528	754	746.38	1.15	-5197	779	766	758	745	737	773	752	218	226	500	540	1	1	43431583	322	-4.23	1.05	12	0.11	-175.00	709.00	1415	20230904	-47.63	741	20240906	0.00	1059	-30.03	20240307	741	0.00	20240906	1265	-41.42	20230907	741	0.00	20240906	0.13	N	131760	500	218 억	497508	N	N	N	N
91	20240906	150729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	744	-10	5	-1.33	24312532	32485	85.15	754	758	743	980	528	754	748.42	1.15	-5171	779	766	758	745	737	773	752	218	226	500	540	1	1	43431583	323	-4.25	1.05	12	0.07	-175.00	709.00	1415	20230904	-47.42	743	20240906	0.13	1059	-29.75	20240307	743	0.13	20240906	1265	-41.19	20230907	743	0.13	20240906	0.13	N	131760	500	218 억	497508	N	N	N	N
92	20240906	140737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	749	-5	5	-0.66	20178993	26937	70.61	754	758	744	980	528	754	749.12	1.15	-3475	779	766	758	745	737	773	752	218	226	500	540	1	1	43431583	325	-4.28	1.06	12	0.06	-175.00	709.00	1415	20230904	-47.07	744	20240906	0.67	1059	-29.27	20240307	744	0.67	20240906	1265	-40.79	20230907	744	0.67	20240906	0.13	N	131760	500	218 억	497508	N	N	N	N
93	20240906	130727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	744	-10	5	-1.33	19430936	25933	67.98	754	758	744	980	528	754	749.27	1.15	-3434	779	766	758	745	737	773	752	218	226	500	540	1	1	43431583	323	-4.25	1.05	12	0.06	-175.00	709.00	1415	20230904	-47.42	744	20240906	0.00	1059	-29.75	20240307	744	0.00	20240906	1265	-41.19	20230907	744	0.00	20240906	0.13	N	131760	500	218 억	497508	N	N	N	N
94	20240906	120729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	746	-8	5	-1.06	16926970	22574	59.17	754	758	744	980	528	754	749.84	1.15	-3271	779	766	758	745	737	773	752	218	226	500	540	1	1	43431583	324	-4.26	1.05	12	0.05	-175.00	709.00	1415	20230904	-47.28	744	20240906	0.27	1059	-29.56	20240307	744	0.27	20240906	1265	-41.03	20230907	744	0.27	20240906	0.13	N	131760	500	218 억	497508	N	N	N	N
95	20240906	110731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	748	-6	5	-0.80	11554184	15396	40.36	754	758	744	980	528	754	750.47	1.15	-2469	779	766	758	745	737	773	752	218	226	500	540	1	1	43431583	325	-4.27	1.06	12	0.04	-175.00	709.00	1415	20230904	-47.14	744	20240906	0.54	1059	-29.37	20240307	744	0.54	20240906	1265	-40.87	20230907	744	0.54	20240906	0.13	N	131760	500	218 억	497508	N	N	N	N
96	20240906	100727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	747	-7	5	-0.93	8076133	10732	28.13	754	758	744	980	528	754	752.53	1.15	-2452	779	766	758	745	737	773	752	218	226	500	540	1	1	43431583	324	-4.27	1.05	12	0.02	-175.00	709.00	1415	20230904	-47.21	744	20240906	0.40	1059	-29.46	20240307	744	0.40	20240906	1265	-40.95	20230907	744	0.40	20240906	0.13	N	131760	500	218 억	497508	N	N	N	N
97	20240906	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	754	0	3	0.00	5212952	6909	18.11	754	758	751	980	528	754	754.52	1.15	-1320	779	766	758	745	737	773	752	218	226	500	540	1	1	43431583	327	-4.31	1.06	12	0.02	-175.00	709.00	1415	20230904	-46.71	744	20240417	1.34	1059	-28.80	20240307	744	1.34	20240417	1265	-40.40	20230907	744	1.34	20240417	0.13	N	131760	500	218 억	497508	N	N	N	N
98	20240905	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	754	-5	5	-0.66	28863113	38150	48.04	753	771	750	986	532	759	756.57	1.15	-2232	775	766	758	749	741	763	746	218	227	500	540	1	1	43431583	327	-4.31	1.06	12	0.09	-175.00	709.00	1415	20230904	-46.71	744	20240417	1.34	1059	-28.80	20240307	744	1.34	20240417	1331	-43.35	20230905	744	1.34	20240417	0.14	N	131760	500	218 억	499740	N	N	N	N
99	20240905	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	755	-4	5	-0.53	27894601	36867	46.42	753	771	750	986	532	759	756.63	1.15	-2232	775	766	758	749	741	763	746	218	227	500	540	1	1	43431583	328	-4.31	1.06	12	0.08	-175.00	709.00	1415	20230904	-46.64	744	20240417	1.48	1059	-28.71	20240307	744	1.48	20240417	1331	-43.28	20230905	744	1.48	20240417	0.14	N	131760	500	218 억	499740	N	N	N	N
100	20240905	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	-9	5	-1.19	26208178	34630	43.60	753	771	750	986	532	759	756.81	1.15	-2019	775	766	758	749	741	763	746	218	227	500	540	1	1	43431583	326	-4.29	1.06	12	0.08	-175.00	709.00	1415	20230904	-47.00	744	20240417	0.81	1059	-29.18	20240307	744	0.81	20240417	1331	-43.65	20230905	744	0.81	20240417	0.14	N	131760	500	218 억	499740	N	N	N	N
101	20240905	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	753	-6	5	-0.79	17900653	23559	29.66	753	771	750	986	532	759	759.82	1.15	-1517	775	766	758	749	741	763	746	218	227	500	540	1	1	43431583	327	-4.30	1.06	12	0.05	-175.00	709.00	1415	20230904	-46.78	744	20240417	1.21	1059	-28.90	20240307	744	1.21	20240417	1331	-43.43	20230905	744	1.21	20240417	0.14	N	131760	500	218 억	499740	N	N	N	N
102	20240905	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	753	-6	5	-0.79	15119270	19857	25.00	753	771	750	986	532	759	761.41	1.15	-857	775	766	758	749	741	763	746	218	227	500	540	1	1	43431583	327	-4.30	1.06	12	0.05	-175.00	709.00	1415	20230904	-46.78	744	20240417	1.21	1059	-28.90	20240307	744	1.21	20240417	1331	-43.43	20230905	744	1.21	20240417	0.14	N	131760	500	218 억	499740	N	N	N	N
103	20240905	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	766	7	2	0.92	9850722	12875	16.21	753	771	753	986	532	759	765.10	1.15	-751	775	766	758	749	741	763	746	218	227	500	540	1	1	43431583	333	-4.38	1.08	12	0.03	-175.00	709.00	1415	20230904	-45.87	744	20240417	2.96	1059	-27.67	20240307	744	2.96	20240417	1331	-42.45	20230905	744	2.96	20240417	0.14	N	131760	500	218 억	499740	N	N	N	N
104	20240905	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	766	7	2	0.92	4379616	5727	7.21	753	771	753	986	532	759	764.73	1.15	-337	775	766	758	749	741	763	746	218	227	500	540	1	1	43431583	333	-4.38	1.08	12	0.01	-175.00	709.00	1415	20230904	-45.87	744	20240417	2.96	1059	-27.67	20240307	744	2.96	20240417	1331	-42.45	20230905	744	2.96	20240417	0.14	N	131760	500	218 억	499740	N	N	N	N
105	20240905	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	767	8	2	1.05	816881	1083	1.36	753	767	753	986	532	759	754.28	1.15	131	775	766	758	749	741	763	746	218	227	500	540	1	1	43431583	333	-4.38	1.08	12	0.00	-175.00	709.00	1415	20230904	-45.80	744	20240417	3.09	1059	-27.57	20240307	744	3.09	20240417	1331	-42.37	20230905	744	3.09	20240417	0.14	N	131760	500	218 억	499740	N	N	N	N
106	20240904	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	759	-16	5	-2.06	59939650	79419	214.91	760	767	750	1007	543	775	754.73	1.16	-3264	785	779	776	770	767	778	769	218	232	500	550	1	1	43431583	330	-4.34	1.07	12	0.18	-175.00	709.00	1415	20230904	-46.36	744	20240417	2.02	1059	-28.33	20240307	744	2.02	20240417	1415	-46.36	20230904	744	2.02	20240417	0.14	N	131760	500	218 억	503004	N	N	N	N
107	20240904	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	751	-24	5	-3.10	53704323	71170	192.59	760	767	750	1007	543	775	754.59	1.16	-2913	785	779	776	770	767	778	769	218	232	500	550	1	1	43431583	326	-4.29	1.06	12	0.16	-175.00	709.00	1415	20230904	-46.93	744	20240417	0.94	1059	-29.08	20240307	744	0.94	20240417	1415	-46.93	20230904	744	0.94	20240417	0.14	N	131760	500	218 억	503004	N	N	N	N
108	20240904	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	756	-19	5	-2.45	25525762	33731	91.28	760	767	753	1007	543	775	756.74	1.16	-3299	785	779	776	770	767	778	769	218	232	500	550	1	1	43431583	328	-4.32	1.07	12	0.08	-175.00	709.00	1415	20230904	-46.57	744	20240417	1.61	1059	-28.61	20240307	744	1.61	20240417	1415	-46.57	20230904	744	1.61	20240417	0.14	N	131760	500	218 억	503004	N	N	N	N
109	20240904	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	756	-19	5	-2.45	23985517	31694	85.76	760	767	753	1007	543	775	756.78	1.16	-2251	785	779	776	770	767	778	769	218	232	500	550	1	1	43431583	328	-4.32	1.07	12	0.07	-175.00	709.00	1415	20230904	-46.57	744	20240417	1.61	1059	-28.61	20240307	744	1.61	20240417	1415	-46.57	20230904	744	1.61	20240417	0.14	N	131760	500	218 억	503004	N	N	N	N
110	20240904	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	757	-18	5	-2.32	21134053	27925	75.56	760	767	753	1007	543	775	756.81	1.16	-1884	785	779	776	770	767	778	769	218	232	500	550	1	1	43431583	329	-4.33	1.07	12	0.06	-175.00	709.00	1415	20230904	-46.50	744	20240417	1.75	1059	-28.52	20240307	744	1.75	20240417	1415	-46.50	20230904	744	1.75	20240417	0.14	N	131760	500	218 억	503004	N	N	N	N
111	20240904	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	758	-17	5	-2.19	18394340	24311	65.79	760	767	753	1007	543	775	756.63	1.16	-1869	785	779	776	770	767	778	769	218	232	500	550	1	1	43431583	329	-4.33	1.07	12	0.06	-175.00	709.00	1415	20230904	-46.43	744	20240417	1.88	1059	-28.42	20240307	744	1.88	20240417	1415	-46.43	20230904	744	1.88	20240417	0.14	N	131760	500	218 억	503004	N	N	N	N
112	20240904	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	761	-14	5	-1.81	17703363	23403	63.33	760	767	753	1007	543	775	756.46	1.16	-1869	785	779	776	770	767	778	769	218	232	500	550	1	1	43431583	331	-4.35	1.07	12	0.05	-175.00	709.00	1415	20230904	-46.22	744	20240417	2.28	1059	-28.14	20240307	744	2.28	20240417	1415	-46.22	20230904	744	2.28	20240417	0.14	N	131760	500	218 억	503004	N	N	N	N
113	20240904	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	758	-17	5	-2.19	7551212	9966	26.97	760	767	755	1007	543	775	757.70	1.16	2272	785	779	776	770	767	778	769	218	232	500	550	1	1	43431583	329	-4.33	1.07	12	0.02	-175.00	709.00	1415	20230904	-46.43	744	20240417	1.88	1059	-28.42	20240307	744	1.88	20240417	1415	-46.43	20230904	744	1.88	20240417	0.14	N	131760	500	218 억	503004	N	N	N	N
114	20240903	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	775	-3	5	-0.39	28706635	36955	76.49	777	782	773	1011	545	778	776.80	1.16	-1574	792	785	779	772	766	782	769	218	233	500	560	1	1	43431583	337	-4.43	1.09	12	0.09	-175.00	709.00	1415	20230904	-45.23	744	20240417	4.17	1059	-26.82	20240307	744	4.17	20240417	1415	-45.23	20230904	744	4.17	20240417	0.15	N	131760	500	218 억	504578	N	N	N	N
115	20240903	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	775	-3	5	-0.39	25968560	33422	69.18	777	782	773	1011	545	778	776.99	1.16	-1574	792	785	779	772	766	782	769	218	233	500	560	1	1	43431583	337	-4.43	1.09	12	0.08	-175.00	709.00	1415	20230904	-45.23	744	20240417	4.17	1059	-26.82	20240307	744	4.17	20240417	1415	-45.23	20230904	744	4.17	20240417	0.15	N	131760	500	218 억	504578	N	N	N	N
116	20240903	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	776	-2	5	-0.26	22057333	28383	58.75	777	782	773	1011	545	778	777.13	1.16	-1414	792	785	779	772	766	782	769	218	233	500	560	1	1	43431583	337	-4.43	1.09	12	0.07	-175.00	709.00	1415	20230904	-45.16	744	20240417	4.30	1059	-26.72	20240307	744	4.30	20240417	1415	-45.16	20230904	744	4.30	20240417	0.15	N	131760	500	218 억	504578	N	N	N	N
117	20240903	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	776	-2	5	-0.26	18569539	23894	49.46	777	782	773	1011	545	778	777.16	1.16	-1414	792	785	779	772	766	782	769	218	233	500	560	1	1	43431583	337	-4.43	1.09	12	0.06	-175.00	709.00	1415	20230904	-45.16	744	20240417	4.30	1059	-26.72	20240307	744	4.30	20240417	1415	-45.16	20230904	744	4.30	20240417	0.15	N	131760	500	218 억	504578	N	N	N	N
118	20240903	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	777	-1	5	-0.13	16426901	21141	43.76	777	782	773	1011	545	778	777.02	1.16	-1322	792	785	779	772	766	782	769	218	233	500	560	1	1	43431583	337	-4.44	1.10	12	0.05	-175.00	709.00	1415	20230904	-45.09	744	20240417	4.44	1059	-26.63	20240307	744	4.44	20240417	1415	-45.09	20230904	744	4.44	20240417	0.15	N	131760	500	218 억	504578	N	N	N	N
119	20240903	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	776	-2	5	-0.26	16242011	20903	43.27	777	782	773	1011	545	778	777.02	1.16	-1247	792	785	779	772	766	782	769	218	233	500	560	1	1	43431583	337	-4.43	1.09	12	0.05	-175.00	709.00	1415	20230904	-45.16	744	20240417	4.30	1059	-26.72	20240307	744	4.30	20240417	1415	-45.16	20230904	744	4.30	20240417	0.15	N	131760	500	218 억	504578	N	N	N	N
120	20240903	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	777	-1	5	-0.13	4520903	5813	12.03	777	782	774	1011	545	778	777.72	1.16	-273	792	785	779	772	766	782	769	218	233	500	560	1	1	43431583	337	-4.44	1.10	12	0.01	-175.00	709.00	1415	20230904	-45.09	744	20240417	4.44	1059	-26.63	20240307	744	4.44	20240417	1415	-45.09	20230904	744	4.44	20240417	0.15	N	131760	500	218 억	504578	N	N	N	N
121	20240903	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	779	1	2	0.13	499869	643	1.33	777	782	777	1011	545	778	777.40	1.16	31	792	785	779	772	766	782	769	218	233	500	560	1	1	43431583	338	-4.45	1.10	12	0.00	-175.00	709.00	1415	20230904	-44.95	744	20240417	4.70	1059	-26.44	20240307	744	4.70	20240417	1415	-44.95	20230904	744	4.70	20240417	0.15	N	131760	500	218 억	504578	N	N	N	N
122	20240902	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	778	0	3	0.00	37596890	48311	162.64	786	786	773	1011	545	778	778.23	1.17	-4430	794	786	778	770	762	782	766	218	233	500	560	1	1	43431583	338	-4.45	1.10	12	0.11	-175.00	709.00	1415	20230904	-45.02	744	20240417	4.57	1059	-26.53	20240307	744	4.57	20240417	1415	-45.02	20230904	744	4.57	20240417	0.15	N	131760	500	218 억	508916	N	N	N	N
123	20240902	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	775	-3	5	-0.39	32526760	41775	140.63	786	786	774	1011	545	778	778.62	1.17	-3441	794	786	778	770	762	782	766	218	233	500	560	1	1	43431583	337	-4.43	1.09	12	0.10	-175.00	709.00	1415	20230904	-45.23	744	20240417	4.17	1059	-26.82	20240307	744	4.17	20240417	1415	-45.23	20230904	744	4.17	20240417	0.15	N	131760	500	218 억	508916	N	N	N	N
124	20240902	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	779	1	2	0.13	28957147	37173	125.14	786	786	775	1011	545	778	778.98	1.17	-3434	794	786	778	770	762	782	766	218	233	500	560	1	1	43431583	338	-4.45	1.10	12	0.09	-175.00	709.00	1415	20230904	-44.95	744	20240417	4.70	1059	-26.44	20240307	744	4.70	20240417	1415	-44.95	20230904	744	4.70	20240417	0.15	N	131760	500	218 억	508916	N	N	N	N
125	20240902	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	778	0	3	0.00	27115542	34809	117.18	786	786	775	1011	545	778	778.98	1.17	-3200	794	786	778	770	762	782	766	218	233	500	560	1	1	43431583	338	-4.45	1.10	12	0.08	-175.00	709.00	1415	20230904	-45.02	744	20240417	4.57	1059	-26.53	20240307	744	4.57	20240417	1415	-45.02	20230904	744	4.57	20240417	0.15	N	131760	500	218 억	508916	N	N	N	N
126	20240902	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	775	-3	5	-0.39	8788851	11298	38.03	786	786	775	1011	545	778	777.91	1.17	-2173	794	786	778	770	762	782	766	218	233	500	560	1	1	43431583	337	-4.43	1.09	12	0.03	-175.00	709.00	1415	20230904	-45.23	744	20240417	4.17	1059	-26.82	20240307	744	4.17	20240417	1415	-45.23	20230904	744	4.17	20240417	0.15	N	131760	500	218 억	508916	N	N	N	N
127	20240902	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	777	-1	5	-0.13	8186470	10521	35.42	786	786	776	1011	545	778	778.11	1.17	-2085	794	786	778	770	762	782	766	218	233	500	560	1	1	43431583	337	-4.44	1.10	12	0.02	-175.00	709.00	1415	20230904	-45.09	744	20240417	4.44	1059	-26.63	20240307	744	4.44	20240417	1415	-45.09	20230904	744	4.44	20240417	0.15	N	131760	500	218 억	508916	N	N	N	N
128	20240902	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	778	0	3	0.00	7877175	10123	34.08	786	786	776	1011	545	778	778.15	1.17	-2085	794	786	778	770	762	782	766	218	233	500	560	1	1	43431583	338	-4.45	1.10	12	0.02	-175.00	709.00	1415	20230904	-45.02	744	20240417	4.57	1059	-26.53	20240307	744	4.57	20240417	1415	-45.02	20230904	744	4.57	20240417	0.15	N	131760	500	218 억	508916	N	N	N	N
129	20240902	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	777	-1	5	-0.13	2244727	2879	9.69	786	786	777	1011	545	778	779.69	1.17	-2158	794	786	778	770	762	782	766	218	233	500	560	1	1	43431583	337	-4.44	1.10	12	0.01	-175.00	709.00	1415	20230904	-45.09	744	20240417	4.44	1059	-26.63	20240307	744	4.44	20240417	1415	-45.09	20230904	744	4.44	20240417	0.15	N	131760	500	218 억	508916	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History