KissMeData/044780/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

70 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	20240830	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1380	-10	5	-0.72	14331342	10366	112.53	1384	1390	1377	1807	973	1390	1382.53	2.38	-1	1430	1409	1387	1366	1344	1420	1377	93	417	500	1000	1	1	18505787	255	13.40	0.42	12	0.06	103.00	3278.00	1979	20230904	-30.27	1263	20240805	9.26	1845	-25.20	20240130	1263	9.26	20240805	1979	-30.27	20230904	1263	9.26	20240805	0.02	N	044780	500	92 억	440491	N	N	N	N
3	20240830	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1381	-9	5	-0.65	7271384	5253	57.02	1384	1390	1377	1807	973	1390	1384.23	2.38	57	1430	1409	1387	1366	1344	1420	1377	93	417	500	1000	1	1	18505787	256	13.41	0.42	12	0.03	103.00	3278.00	1979	20230904	-30.22	1263	20240805	9.34	1845	-25.15	20240130	1263	9.34	20240805	1979	-30.22	20230904	1263	9.34	20240805	0.02	N	044780	500	92 억	440491	N	N	N	N
4	20240830	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1389	-1	5	-0.07	7178732	5186	56.30	1384	1390	1377	1807	973	1390	1384.25	2.38	57	1430	1409	1387	1366	1344	1420	1377	93	417	500	1000	1	1	18505787	257	13.49	0.42	12	0.03	103.00	3278.00	1979	20230904	-29.81	1263	20240805	9.98	1845	-24.72	20240130	1263	9.98	20240805	1979	-29.81	20230904	1263	9.98	20240805	0.02	N	044780	500	92 억	440491	N	N	N	N
5	20240830	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1386	-4	5	-0.29	6080501	4393	47.69	1384	1390	1377	1807	973	1390	1384.13	2.38	57	1430	1409	1387	1366	1344	1420	1377	93	417	500	1000	1	1	18505787	256	13.46	0.42	12	0.02	103.00	3278.00	1979	20230904	-29.96	1263	20240805	9.74	1845	-24.88	20240130	1263	9.74	20240805	1979	-29.96	20230904	1263	9.74	20240805	0.02	N	044780	500	92 억	440491	N	N	N	N
6	20240830	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1390	0	3	0.00	6066641	4383	47.58	1384	1390	1377	1807	973	1390	1384.13	2.38	57	1430	1409	1387	1366	1344	1420	1377	93	417	500	1000	1	1	18505787	257	13.50	0.42	12	0.02	103.00	3278.00	1979	20230904	-29.76	1263	20240805	10.06	1845	-24.66	20240130	1263	10.06	20240805	1979	-29.76	20230904	1263	10.06	20240805	0.02	N	044780	500	92 억	440491	N	N	N	N
7	20240830	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1383	-7	5	-0.50	2538818	1842	20.00	1384	1390	1377	1807	973	1390	1378.29	2.38	57	1430	1409	1387	1366	1344	1420	1377	93	417	500	1000	1	1	18505787	256	13.43	0.42	12	0.01	103.00	3278.00	1979	20230904	-30.12	1263	20240805	9.50	1845	-25.04	20240130	1263	9.50	20240805	1979	-30.12	20230904	1263	9.50	20240805	0.02	N	044780	500	92 억	440491	N	N	N	N
8	20240830	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1377	-13	5	-0.94	786567	570	6.19	1384	1390	1377	1807	973	1390	1379.94	2.38	57	1430	1409	1387	1366	1344	1420	1377	93	417	500	1000	1	1	18505787	255	13.37	0.42	12	0.00	103.00	3278.00	1979	20230904	-30.42	1263	20240805	9.03	1845	-25.37	20240130	1263	9.03	20240805	1979	-30.42	20230904	1263	9.03	20240805	0.02	N	044780	500	92 억	440491	N	N	N	N
9	20240830	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1390	0	3	0.00	19382	14	0.15	1384	1390	1384	1807	973	1390	1384.43	2.38	8	1430	1409	1387	1366	1344	1420	1377	93	417	500	1000	1	1	18505787	257	13.50	0.42	12	0.00	103.00	3278.00	1979	20230904	-29.76	1263	20240805	10.06	1845	-24.66	20240130	1263	10.06	20240805	1979	-29.76	20230904	1263	10.06	20240805	0.02	N	044780	500	92 억	440491	N	N	N	N
10	20240829	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1390	-5	5	-0.36	12665532	9212	82.83	1379	1408	1365	1813	977	1395	1374.89	2.38	-106	1437	1416	1398	1377	1359	1407	1368	93	418	500	1000	1	1	18505787	257	13.50	0.42	12	0.05	103.00	3278.00	1979	20230904	-29.76	1263	20240805	10.06	1845	-24.66	20240130	1263	10.06	20240805	1979	-29.76	20230904	1263	10.06	20240805	0.02	N	044780	500	92 억	440605	N	N	N	N
11	20240829	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1391	-4	5	-0.29	12402820	9023	81.13	1379	1408	1365	1813	977	1395	1374.58	2.38	-106	1437	1416	1398	1377	1359	1407	1368	93	418	500	1000	1	1	18505787	257	13.50	0.42	12	0.05	103.00	3278.00	1979	20230904	-29.71	1263	20240805	10.13	1845	-24.61	20240130	1263	10.13	20240805	1979	-29.71	20230904	1263	10.13	20240805	0.02	N	044780	500	92 억	440605	N	N	N	N
12	20240829	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1392	-3	5	-0.22	12258323	8919	80.19	1379	1408	1365	1813	977	1395	1374.41	2.38	-106	1437	1416	1398	1377	1359	1407	1368	93	418	500	1000	1	1	18505787	258	13.51	0.42	12	0.05	103.00	3278.00	1979	20230904	-29.66	1263	20240805	10.21	1845	-24.55	20240130	1263	10.21	20240805	1979	-29.66	20230904	1263	10.21	20240805	0.02	N	044780	500	92 억	440605	N	N	N	N
13	20240829	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1392	-3	5	-0.22	12258323	8919	80.19	1379	1408	1365	1813	977	1395	1374.41	2.38	-106	1437	1416	1398	1377	1359	1407	1368	93	418	500	1000	1	1	18505787	258	13.51	0.42	12	0.05	103.00	3278.00	1979	20230904	-29.66	1263	20240805	10.21	1845	-24.55	20240130	1263	10.21	20240805	1979	-29.66	20230904	1263	10.21	20240805	0.02	N	044780	500	92 억	440605	N	N	N	N
14	20240829	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1390	-5	5	-0.36	12240227	8906	80.08	1379	1408	1365	1813	977	1395	1374.38	2.38	-98	1437	1416	1398	1377	1359	1407	1368	93	418	500	1000	1	1	18505787	257	13.50	0.42	12	0.05	103.00	3278.00	1979	20230904	-29.76	1263	20240805	10.06	1845	-24.66	20240130	1263	10.06	20240805	1979	-29.76	20230904	1263	10.06	20240805	0.02	N	044780	500	92 억	440605	N	N	N	N
15	20240829	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1373	-22	5	-1.58	10398428	7574	68.10	1379	1389	1365	1813	977	1395	1372.91	2.38	-66	1437	1416	1398	1377	1359	1407	1368	93	418	500	1000	1	1	18505787	254	13.33	0.42	12	0.04	103.00	3278.00	1979	20230904	-30.62	1263	20240805	8.71	1845	-25.58	20240130	1263	8.71	20240805	1979	-30.62	20230904	1263	8.71	20240805	0.02	N	044780	500	92 억	440605	N	N	N	N
16	20240829	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1371	-24	5	-1.72	7338105	5340	48.01	1379	1389	1365	1813	977	1395	1374.18	2.38	-66	1437	1416	1398	1377	1359	1407	1368	93	418	500	1000	1	1	18505787	254	13.31	0.42	12	0.03	103.00	3278.00	1979	20230904	-30.72	1263	20240805	8.55	1845	-25.69	20240130	1263	8.55	20240805	1979	-30.72	20230904	1263	8.55	20240805	0.02	N	044780	500	92 억	440605	N	N	N	N
17	20240829	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1385	-10	5	-0.72	704703	511	4.59	1379	1389	1379	1813	977	1395	1379.07	2.38	-66	1437	1416	1398	1377	1359	1407	1368	93	418	500	1000	1	1	18505787	256	13.45	0.42	12	0.00	103.00	3278.00	1979	20230904	-30.02	1263	20240805	9.66	1845	-24.93	20240130	1263	9.66	20240805	1979	-30.02	20230904	1263	9.66	20240805	0.02	N	044780	500	92 억	440605	N	N	N	N
18	20240828	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1395	-21	5	-1.48	15566390	11119	184.73	1417	1419	1380	1840	992	1416	1399.98	2.38	-393	1430	1423	1409	1402	1388	1426	1405	93	424	500	1010	1	1	18505787	258	13.54	0.43	12	0.06	103.00	3278.00	1979	20230904	-29.51	1263	20240805	10.45	1845	-24.39	20240130	1263	10.45	20240805	1979	-29.51	20230904	1263	10.45	20240805	0.02	N	044780	500	92 억	441007	N	N	N	N
19	20240828	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1396	-20	5	-1.41	14328747	10232	170.00	1417	1419	1380	1840	992	1416	1400.39	2.38	-393	1430	1423	1409	1402	1388	1426	1405	93	424	500	1010	1	1	18505787	258	13.55	0.43	12	0.06	103.00	3278.00	1979	20230904	-29.46	1263	20240805	10.53	1845	-24.34	20240130	1263	10.53	20240805	1979	-29.46	20230904	1263	10.53	20240805	0.02	N	044780	500	92 억	441007	N	N	N	N
20	20240828	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1395	-21	5	-1.48	12559390	8964	148.93	1417	1419	1380	1840	992	1416	1401.09	2.38	-393	1430	1423	1409	1402	1388	1426	1405	93	424	500	1010	1	1	18505787	258	13.54	0.43	12	0.05	103.00	3278.00	1979	20230904	-29.51	1263	20240805	10.45	1845	-24.39	20240130	1263	10.45	20240805	1979	-29.51	20230904	1263	10.45	20240805	0.02	N	044780	500	92 억	441007	N	N	N	N
21	20240828	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1395	-21	5	-1.48	12559390	8964	148.93	1417	1419	1380	1840	992	1416	1401.09	2.38	-393	1430	1423	1409	1402	1388	1426	1405	93	424	500	1010	1	1	18505787	258	13.54	0.43	12	0.05	103.00	3278.00	1979	20230904	-29.51	1263	20240805	10.45	1845	-24.39	20240130	1263	10.45	20240805	1979	-29.51	20230904	1263	10.45	20240805	0.02	N	044780	500	92 억	441007	N	N	N	N
22	20240828	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1395	-21	5	-1.48	12541255	8951	148.71	1417	1419	1380	1840	992	1416	1401.10	2.38	-393	1430	1423	1409	1402	1388	1426	1405	93	424	500	1010	1	1	18505787	258	13.54	0.43	12	0.05	103.00	3278.00	1979	20230904	-29.51	1263	20240805	10.45	1845	-24.39	20240130	1263	10.45	20240805	1979	-29.51	20230904	1263	10.45	20240805	0.02	N	044780	500	92 억	441007	N	N	N	N
23	20240828	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1404	-12	5	-0.85	3987157	2838	47.15	1417	1419	1380	1840	992	1416	1404.92	2.38	-217	1430	1423	1409	1402	1388	1426	1405	93	424	500	1010	1	1	18505787	260	13.63	0.43	12	0.02	103.00	3278.00	1979	20230904	-29.06	1263	20240805	11.16	1845	-23.90	20240130	1263	11.16	20240805	1979	-29.06	20230904	1263	11.16	20240805	0.02	N	044780	500	92 억	441007	N	N	N	N
24	20240828	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1417	1	2	0.07	2478319	1764	29.31	1417	1419	1380	1840	992	1416	1404.94	2.38	-217	1430	1423	1409	1402	1388	1426	1405	93	424	500	1010	1	1	18505787	262	13.76	0.43	12	0.01	103.00	3278.00	1979	20230904	-28.40	1263	20240805	12.19	1845	-23.20	20240130	1263	12.19	20240805	1979	-28.40	20230904	1263	12.19	20240805	0.02	N	044780	500	92 억	441007	N	N	N	N
25	20240828	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1398	-18	5	-1.27	2421790	1724	28.64	1417	1417	1380	1840	992	1416	1404.75	2.38	-199	1430	1423	1409	1402	1388	1426	1405	93	424	500	1010	1	1	18505787	259	13.57	0.43	12	0.01	103.00	3278.00	1979	20230904	-29.36	1263	20240805	10.69	1845	-24.23	20240130	1263	10.69	20240805	1979	-29.36	20230904	1263	10.69	20240805	0.02	N	044780	500	92 억	441007	N	N	N	N
26	20240827	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1416	10	2	0.71	8445935	6019	37.13	1395	1416	1395	1827	985	1406	1403.21	2.38	-282	1432	1419	1407	1394	1382	1413	1388	93	421	500	1010	1	1	18505787	262	13.75	0.43	12	0.03	103.00	3278.00	2105	20230821	-32.73	1263	20240805	12.11	1845	-23.25	20240130	1263	12.11	20240805	1979	-28.45	20230904	1263	12.11	20240805	0.02	N	044780	500	92 억	441047	N	N	N	N
27	20240827	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1416	10	2	0.71	8387879	5978	36.88	1395	1416	1395	1827	985	1406	1403.12	2.38	-281	1432	1419	1407	1394	1382	1413	1388	93	421	500	1010	1	1	18505787	262	13.75	0.43	12	0.03	103.00	3278.00	2105	20230821	-32.73	1263	20240805	12.11	1845	-23.25	20240130	1263	12.11	20240805	1979	-28.45	20230904	1263	12.11	20240805	0.02	N	044780	500	92 억	441047	N	N	N	N
28	20240827	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1409	3	2	0.21	4820854	3442	21.24	1395	1415	1395	1827	985	1406	1400.60	2.38	-144	1432	1419	1407	1394	1382	1413	1388	93	421	500	1010	1	1	18505787	261	13.68	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.06	1263	20240805	11.56	1845	-23.63	20240130	1263	11.56	20240805	1979	-28.80	20230904	1263	11.56	20240805	0.02	N	044780	500	92 억	441047	N	N	N	N
29	20240827	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1409	3	2	0.21	4791265	3421	21.11	1395	1415	1395	1827	985	1406	1400.55	2.38	-144	1432	1419	1407	1394	1382	1413	1388	93	421	500	1010	1	1	18505787	261	13.68	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.06	1263	20240805	11.56	1845	-23.63	20240130	1263	11.56	20240805	1979	-28.80	20230904	1263	11.56	20240805	0.02	N	044780	500	92 억	441047	N	N	N	N
30	20240827	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1409	3	2	0.21	4641911	3315	20.45	1395	1415	1395	1827	985	1406	1400.27	2.38	-74	1432	1419	1407	1394	1382	1413	1388	93	421	500	1010	1	1	18505787	261	13.68	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.06	1263	20240805	11.56	1845	-23.63	20240130	1263	11.56	20240805	1979	-28.80	20230904	1263	11.56	20240805	0.02	N	044780	500	92 억	441047	N	N	N	N
31	20240827	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1405	-1	5	-0.07	3228641	2306	14.23	1395	1415	1395	1827	985	1406	1400.10	2.38	-31	1432	1419	1407	1394	1382	1413	1388	93	421	500	1010	1	1	18505787	260	13.64	0.43	12	0.01	103.00	3278.00	2105	20230821	-33.25	1263	20240805	11.24	1845	-23.85	20240130	1263	11.24	20240805	1979	-29.00	20230904	1263	11.24	20240805	0.02	N	044780	500	92 억	441047	N	N	N	N
32	20240827	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1401	-5	5	-0.36	1162708	832	5.13	1395	1415	1395	1827	985	1406	1397.49	2.38	-18	1432	1419	1407	1394	1382	1413	1388	93	421	500	1010	1	1	18505787	259	13.60	0.43	12	0.00	103.00	3278.00	2105	20230821	-33.44	1263	20240805	10.93	1845	-24.07	20240130	1263	10.93	20240805	1979	-29.21	20230904	1263	10.93	20240805	0.02	N	044780	500	92 억	441047	N	N	N	N
33	20240827	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1400	-6	5	-0.43	103245	74	0.46	1395	1400	1395	1827	985	1406	1395.20	2.38	-1	1432	1419	1407	1394	1382	1413	1388	93	421	500	1010	1	1	18505787	259	13.59	0.43	12	0.00	103.00	3278.00	2105	20230821	-33.49	1263	20240805	10.85	1845	-24.12	20240130	1263	10.85	20240805	1979	-29.26	20230904	1263	10.85	20240805	0.02	N	044780	500	92 억	441047	N	N	N	N
34	20240826	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1406	-14	5	-0.99	22735946	16199	56.92	1410	1420	1395	1846	994	1420	1403.54	2.38	89	1464	1442	1413	1391	1362	1453	1402	93	426	500	1020	1	1	18505787	260	13.65	0.43	12	0.09	103.00	3278.00	2105	20230821	-33.21	1263	20240805	11.32	1845	-23.79	20240130	1263	11.32	20240805	1979	-28.95	20230904	1263	11.32	20240805	0.02	N	044780	500	92 억	440955	N	N	N	N
35	20240826	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	-12	5	-0.85	22266367	15865	55.75	1410	1420	1395	1846	994	1420	1403.49	2.38	92	1464	1442	1413	1391	1362	1453	1402	93	426	500	1020	1	1	18505787	261	13.67	0.43	12	0.09	103.00	3278.00	2105	20230821	-33.11	1263	20240805	11.48	1845	-23.69	20240130	1263	11.48	20240805	1979	-28.85	20230904	1263	11.48	20240805	0.02	N	044780	500	92 억	440955	N	N	N	N
36	20240826	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1403	-17	5	-1.20	20887100	14885	52.30	1410	1420	1395	1846	994	1420	1403.23	2.38	222	1464	1442	1413	1391	1362	1453	1402	93	426	500	1020	1	1	18505787	260	13.62	0.43	12	0.08	103.00	3278.00	2105	20230821	-33.35	1263	20240805	11.08	1845	-23.96	20240130	1263	11.08	20240805	1979	-29.11	20230904	1263	11.08	20240805	0.02	N	044780	500	92 억	440955	N	N	N	N
37	20240826	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1405	-15	5	-1.06	20762136	14796	51.99	1410	1420	1395	1846	994	1420	1403.23	2.38	222	1464	1442	1413	1391	1362	1453	1402	93	426	500	1020	1	1	18505787	260	13.64	0.43	12	0.08	103.00	3278.00	2105	20230821	-33.25	1263	20240805	11.24	1845	-23.85	20240130	1263	11.24	20240805	1979	-29.00	20230904	1263	11.24	20240805	0.02	N	044780	500	92 억	440955	N	N	N	N
38	20240826	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1404	-16	5	-1.13	19892377	14175	49.81	1410	1420	1395	1846	994	1420	1403.34	2.38	222	1464	1442	1413	1391	1362	1453	1402	93	426	500	1020	1	1	18505787	260	13.63	0.43	12	0.08	103.00	3278.00	2105	20230821	-33.30	1263	20240805	11.16	1845	-23.90	20240130	1263	11.16	20240805	1979	-29.06	20230904	1263	11.16	20240805	0.02	N	044780	500	92 억	440955	N	N	N	N
39	20240826	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1404	-16	5	-1.13	19892377	14175	49.81	1410	1420	1395	1846	994	1420	1403.34	2.38	222	1464	1442	1413	1391	1362	1453	1402	93	426	500	1020	1	1	18505787	260	13.63	0.43	12	0.08	103.00	3278.00	2105	20230821	-33.30	1263	20240805	11.16	1845	-23.90	20240130	1263	11.16	20240805	1979	-29.06	20230904	1263	11.16	20240805	0.02	N	044780	500	92 억	440955	N	N	N	N
40	20240826	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1420	0	3	0.00	5740477	4073	14.31	1410	1420	1405	1846	994	1420	1409.40	2.38	178	1464	1442	1413	1391	1362	1453	1402	93	426	500	1020	1	1	18505787	263	13.79	0.43	12	0.02	103.00	3278.00	2105	20230821	-32.54	1263	20240805	12.43	1845	-23.04	20240130	1263	12.43	20240805	1979	-28.25	20230904	1263	12.43	20240805	0.02	N	044780	500	92 억	440955	N	N	N	N
41	20240826	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1409	-11	5	-0.77	1947332	1381	4.85	1410	1413	1409	1846	994	1420	1410.09	2.38	91	1464	1442	1413	1391	1362	1453	1402	93	426	500	1020	1	1	18505787	261	13.68	0.43	12	0.01	103.00	3278.00	2105	20230821	-33.06	1263	20240805	11.56	1845	-23.63	20240130	1263	11.56	20240805	1979	-28.80	20230904	1263	11.56	20240805	0.02	N	044780	500	92 억	440955	N	N	N	N
42	20240823	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1420	12	2	0.85	40294472	28459	276.68	1393	1435	1384	1830	986	1408	1415.88	2.39	-457	1416	1411	1403	1398	1390	1414	1401	93	422	500	1010	1	1	18505787	263	13.79	0.43	12	0.15	103.00	3278.00	2105	20230821	-32.54	1263	20240805	12.43	1845	-23.04	20240130	1263	12.43	20240805	1979	-28.25	20230904	1263	12.43	20240805	0.02	N	044780	500	92 억	441419	N	N	N	N
43	20240823	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1430	22	2	1.56	35046531	24774	240.85	1393	1435	1384	1830	986	1408	1414.65	2.39	-231	1416	1411	1403	1398	1390	1414	1401	93	422	500	1010	1	1	18505787	265	13.88	0.44	12	0.13	103.00	3278.00	2105	20230821	-32.07	1263	20240805	13.22	1845	-22.49	20240130	1263	13.22	20240805	1979	-27.74	20230904	1263	13.22	20240805	0.02	N	044780	500	92 억	441419	N	N	N	N
44	20240823	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1415	7	2	0.50	31569238	22342	217.21	1393	1435	1384	1830	986	1408	1413.00	2.39	-231	1416	1411	1403	1398	1390	1414	1401	93	422	500	1010	1	1	18505787	262	13.74	0.43	12	0.12	103.00	3278.00	2105	20230821	-32.78	1263	20240805	12.03	1845	-23.31	20240130	1263	12.03	20240805	1979	-28.50	20230904	1263	12.03	20240805	0.02	N	044780	500	92 억	441419	N	N	N	N
45	20240823	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1434	26	2	1.85	22916598	16237	157.86	1393	1435	1384	1830	986	1408	1411.38	2.39	-453	1416	1411	1403	1398	1390	1414	1401	93	422	500	1010	1	1	18505787	265	13.92	0.44	12	0.09	103.00	3278.00	2105	20230821	-31.88	1263	20240805	13.54	1845	-22.28	20240130	1263	13.54	20240805	1979	-27.54	20230904	1263	13.54	20240805	0.02	N	044780	500	92 억	441419	N	N	N	N
46	20240823	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1422	14	2	0.99	17355209	12347	120.04	1393	1422	1384	1830	986	1408	1405.62	2.39	-169	1416	1411	1403	1398	1390	1414	1401	93	422	500	1010	1	1	18505787	263	13.81	0.43	12	0.07	103.00	3278.00	2105	20230821	-32.45	1263	20240805	12.59	1845	-22.93	20240130	1263	12.59	20240805	1979	-28.15	20230904	1263	12.59	20240805	0.02	N	044780	500	92 억	441419	N	N	N	N
47	20240823	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1414	6	2	0.43	15477385	11019	107.13	1393	1415	1384	1830	986	1408	1404.61	2.39	123	1416	1411	1403	1398	1390	1414	1401	93	422	500	1010	1	1	18505787	262	13.73	0.43	12	0.06	103.00	3278.00	2105	20230821	-32.83	1263	20240805	11.96	1845	-23.36	20240130	1263	11.96	20240805	1979	-28.55	20230904	1263	11.96	20240805	0.02	N	044780	500	92 억	441419	N	N	N	N
48	20240823	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	0	3	0.00	8017812	5721	55.62	1393	1415	1384	1830	986	1408	1401.47	2.39	160	1416	1411	1403	1398	1390	1414	1401	93	422	500	1010	1	1	18505787	261	13.67	0.43	12	0.03	103.00	3278.00	2105	20230821	-33.11	1263	20240805	11.48	1845	-23.69	20240130	1263	11.48	20240805	1979	-28.85	20230904	1263	11.48	20240805	0.02	N	044780	500	92 억	441419	N	N	N	N
49	20240823	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1400	-8	5	-0.57	1423406	1023	9.95	1393	1400	1384	1830	986	1408	1391.40	2.39	215	1416	1411	1403	1398	1390	1414	1401	93	422	500	1010	1	1	18505787	259	13.59	0.43	12	0.01	103.00	3278.00	2105	20230821	-33.49	1263	20240805	10.85	1845	-24.12	20240130	1263	10.85	20240805	1979	-29.26	20230904	1263	10.85	20240805	0.02	N	044780	500	92 억	441419	N	N	N	N
50	20240822	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	3	2	0.21	14418564	10286	88.82	1395	1408	1395	1826	984	1405	1401.76	2.38	114	1420	1412	1406	1398	1392	1409	1395	93	421	500	1010	1	1	18505787	261	13.67	0.43	12	0.06	103.00	3278.00	2105	20230821	-33.11	1263	20240805	11.48	1845	-23.69	20240130	1263	11.48	20240805	1979	-28.85	20230904	1263	11.48	20240805	0.02	N	044780	500	92 억	441313	N	N	N	N
51	20240822	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	3	2	0.21	14403076	10275	88.72	1395	1408	1395	1826	984	1405	1401.75	2.38	114	1420	1412	1406	1398	1392	1409	1395	93	421	500	1010	1	1	18505787	261	13.67	0.43	12	0.06	103.00	3278.00	2105	20230821	-33.11	1263	20240805	11.48	1845	-23.69	20240130	1263	11.48	20240805	1979	-28.85	20230904	1263	11.48	20240805	0.02	N	044780	500	92 억	441313	N	N	N	N
52	20240822	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1407	2	2	0.14	13304109	9494	81.98	1395	1408	1395	1826	984	1405	1401.31	2.38	114	1420	1412	1406	1398	1392	1409	1395	93	421	500	1010	1	1	18505787	260	13.66	0.43	12	0.05	103.00	3278.00	2105	20230821	-33.16	1263	20240805	11.40	1845	-23.74	20240130	1263	11.40	20240805	1979	-28.90	20230904	1263	11.40	20240805	0.02	N	044780	500	92 억	441313	N	N	N	N
53	20240822	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1405	0	3	0.00	11892888	8491	73.32	1395	1408	1395	1826	984	1405	1400.63	2.38	114	1420	1412	1406	1398	1392	1409	1395	93	421	500	1010	1	1	18505787	260	13.64	0.43	12	0.05	103.00	3278.00	2105	20230821	-33.25	1263	20240805	11.24	1845	-23.85	20240130	1263	11.24	20240805	1979	-29.00	20230904	1263	11.24	20240805	0.02	N	044780	500	92 억	441313	N	N	N	N
54	20240822	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	3	2	0.21	9451476	6752	58.30	1395	1408	1395	1826	984	1405	1399.78	2.38	114	1420	1412	1406	1398	1392	1409	1395	93	421	500	1010	1	1	18505787	261	13.67	0.43	12	0.04	103.00	3278.00	2105	20230821	-33.11	1263	20240805	11.48	1845	-23.69	20240130	1263	11.48	20240805	1979	-28.85	20230904	1263	11.48	20240805	0.02	N	044780	500	92 억	441313	N	N	N	N
55	20240822	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1404	-1	5	-0.07	6322341	4526	39.08	1395	1404	1395	1826	984	1405	1396.84	2.38	114	1420	1412	1406	1398	1392	1409	1395	93	421	500	1010	1	1	18505787	260	13.63	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.30	1263	20240805	11.16	1845	-23.90	20240130	1263	11.16	20240805	1979	-29.06	20230904	1263	11.16	20240805	0.02	N	044780	500	92 억	441313	N	N	N	N
56	20240822	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1400	-5	5	-0.36	4800421	3439	29.70	1395	1404	1395	1826	984	1405	1395.79	2.38	114	1420	1412	1406	1398	1392	1409	1395	93	421	500	1010	1	1	18505787	259	13.59	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.49	1263	20240805	10.85	1845	-24.12	20240130	1263	10.85	20240805	1979	-29.26	20230904	1263	10.85	20240805	0.02	N	044780	500	92 억	441313	N	N	N	N
57	20240822	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1395	-10	5	-0.71	1135867	814	7.03	1395	1404	1395	1826	984	1405	1395.03	2.38	-77	1420	1412	1406	1398	1392	1409	1395	93	421	500	1010	1	1	18505787	258	13.54	0.43	12	0.00	103.00	3278.00	2105	20230821	-33.73	1263	20240805	10.45	1845	-24.39	20240130	1263	10.45	20240805	1979	-29.51	20230904	1263	10.45	20240805	0.02	N	044780	500	92 억	441313	N	N	N	N
58	20240821	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1405	-3	5	-0.21	16268409	11579	76.22	1408	1414	1400	1830	986	1408	1404.99	2.39	-101	1450	1428	1404	1382	1358	1440	1394	93	422	500	1010	1	1	18505787	260	13.64	0.43	12	0.06	103.00	3278.00	2105	20230821	-33.25	1263	20240805	11.24	1845	-23.85	20240130	1263	11.24	20240805	2105	-33.25	20230821	1263	11.24	20240805	0.02	N	044780	500	92 억	441396	N	N	N	N
59	20240821	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1405	-3	5	-0.21	8175609	5819	38.30	1408	1414	1400	1830	986	1408	1404.99	2.39	-101	1450	1428	1404	1382	1358	1440	1394	93	422	500	1010	1	1	18505787	260	13.64	0.43	12	0.03	103.00	3278.00	2105	20230821	-33.25	1263	20240805	11.24	1845	-23.85	20240130	1263	11.24	20240805	2105	-33.25	20230821	1263	11.24	20240805	0.02	N	044780	500	92 억	441396	N	N	N	N
60	20240821	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1405	-3	5	-0.21	6390300	4544	29.91	1408	1414	1405	1830	986	1408	1406.32	2.39	-96	1450	1428	1404	1382	1358	1440	1394	93	422	500	1010	1	1	18505787	260	13.64	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.25	1263	20240805	11.24	1845	-23.85	20240130	1263	11.24	20240805	2105	-33.25	20230821	1263	11.24	20240805	0.02	N	044780	500	92 억	441396	N	N	N	N
61	20240821	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1410	2	2	0.14	6252350	4446	29.27	1408	1414	1405	1830	986	1408	1406.29	2.39	-96	1450	1428	1404	1382	1358	1440	1394	93	422	500	1010	1	1	18505787	261	13.69	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.02	1263	20240805	11.64	1845	-23.58	20240130	1263	11.64	20240805	2105	-33.02	20230821	1263	11.64	20240805	0.02	N	044780	500	92 억	441396	N	N	N	N
62	20240821	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1410	2	2	0.14	6234020	4433	29.18	1408	1414	1405	1830	986	1408	1406.28	2.39	-96	1450	1428	1404	1382	1358	1440	1394	93	422	500	1010	1	1	18505787	261	13.69	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.02	1263	20240805	11.64	1845	-23.58	20240130	1263	11.64	20240805	2105	-33.02	20230821	1263	11.64	20240805	0.02	N	044780	500	92 억	441396	N	N	N	N
63	20240821	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1405	-3	5	-0.21	5822305	4141	27.26	1408	1414	1405	1830	986	1408	1406.01	2.39	-96	1450	1428	1404	1382	1358	1440	1394	93	422	500	1010	1	1	18505787	260	13.64	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.25	1263	20240805	11.24	1845	-23.85	20240130	1263	11.24	20240805	2105	-33.25	20230821	1263	11.24	20240805	0.02	N	044780	500	92 억	441396	N	N	N	N
64	20240821	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1405	-3	5	-0.21	3992501	2839	18.69	1408	1414	1405	1830	986	1408	1406.31	2.39	-96	1450	1428	1404	1382	1358	1440	1394	93	422	500	1010	1	1	18505787	260	13.64	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.25	1263	20240805	11.24	1845	-23.85	20240130	1263	11.24	20240805	2105	-33.25	20230821	1263	11.24	20240805	0.02	N	044780	500	92 억	441396	N	N	N	N
65	20240821	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	0	3	0.00	1139072	809	5.33	1408	1408	1408	1830	986	1408	1408.00	2.39	-94	1450	1428	1404	1382	1358	1440	1394	93	422	500	1010	1	1	18505787	261	13.67	0.43	12	0.00	103.00	3278.00	2105	20230821	-33.11	1263	20240805	11.48	1845	-23.69	20240130	1263	11.48	20240805	2105	-33.11	20230821	1263	11.48	20240805	0.02	N	044780	500	92 억	441396	N	N	N	N
66	20240820	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	0	3	0.00	21292795	15192	51.70	1391	1426	1380	1830	986	1408	1401.58	2.38	1011	1429	1418	1399	1388	1369	1424	1394	93	422	500	1010	1	1	18505787	261	13.67	0.43	12	0.08	103.00	3278.00	2105	20230821	-33.11	1263	20240805	11.48	1845	-23.69	20240130	1263	11.48	20240805	2105	-33.11	20230821	1263	11.48	20240805	0.02	N	044780	500	92 억	440336	N	N	N	N
67	20240820	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	0	3	0.00	20632443	14723	50.10	1391	1426	1380	1830	986	1408	1401.37	2.38	1025	1429	1418	1399	1388	1369	1424	1394	93	422	500	1010	1	1	18505787	261	13.67	0.43	12	0.08	103.00	3278.00	2105	20230821	-33.11	1263	20240805	11.48	1845	-23.69	20240130	1263	11.48	20240805	2105	-33.11	20230821	1263	11.48	20240805	0.02	N	044780	500	92 억	440336	N	N	N	N
68	20240820	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1407	-1	5	-0.07	16875438	12044	40.99	1391	1426	1380	1830	986	1408	1401.15	2.38	1039	1429	1418	1399	1388	1369	1424	1394	93	422	500	1010	1	1	18505787	260	13.66	0.43	12	0.07	103.00	3278.00	2105	20230821	-33.16	1263	20240805	11.40	1845	-23.74	20240130	1263	11.40	20240805	2105	-33.16	20230821	1263	11.40	20240805	0.02	N	044780	500	92 억	440336	N	N	N	N
69	20240820	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	0	3	0.00	16823347	12007	40.86	1391	1426	1380	1830	986	1408	1401.13	2.38	1039	1429	1418	1399	1388	1369	1424	1394	93	422	500	1010	1	1	18505787	261	13.67	0.43	12	0.06	103.00	3278.00	2105	20230821	-33.11	1263	20240805	11.48	1845	-23.69	20240130	1263	11.48	20240805	2105	-33.11	20230821	1263	11.48	20240805	0.02	N	044780	500	92 억	440336	N	N	N	N
70	20240820	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1420	12	2	0.85	14632595	10449	35.56	1391	1426	1380	1830	986	1408	1400.38	2.38	1130	1429	1418	1399	1388	1369	1424	1394	93	422	500	1010	1	1	18505787	263	13.79	0.43	12	0.06	103.00	3278.00	2105	20230821	-32.54	1263	20240805	12.43	1845	-23.04	20240130	1263	12.43	20240805	2105	-32.54	20230821	1263	12.43	20240805	0.02	N	044780	500	92 억	440336	N	N	N	N
71	20240820	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1420	12	2	0.85	11242033	8047	27.38	1391	1420	1380	1830	986	1408	1397.05	2.38	1116	1429	1418	1399	1388	1369	1424	1394	93	422	500	1010	1	1	18505787	263	13.79	0.43	12	0.04	103.00	3278.00	2105	20230821	-32.54	1263	20240805	12.43	1845	-23.04	20240130	1263	12.43	20240805	2105	-32.54	20230821	1263	12.43	20240805	0.02	N	044780	500	92 억	440336	N	N	N	N
72	20240820	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1407	-1	5	-0.07	9415721	6749	22.97	1391	1408	1380	1830	986	1408	1395.13	2.38	1178	1429	1418	1399	1388	1369	1424	1394	93	422	500	1010	1	1	18505787	260	13.66	0.43	12	0.04	103.00	3278.00	2105	20230821	-33.16	1263	20240805	11.40	1845	-23.74	20240130	1263	11.40	20240805	2105	-33.16	20230821	1263	11.40	20240805	0.02	N	044780	500	92 억	440336	N	N	N	N
73	20240820	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1391	-17	5	-1.21	635687	457	1.56	1391	1391	1391	1830	986	1408	1391.00	2.38	0	1429	1418	1399	1388	1369	1424	1394	93	422	500	1010	1	1	18505787	257	13.50	0.42	12	0.00	103.00	3278.00	2105	20230821	-33.92	1263	20240805	10.13	1845	-24.61	20240130	1263	10.13	20240805	2105	-33.92	20230821	1263	10.13	20240805	0.02	N	044780	500	92 억	440336	N	N	N	N
74	20240819	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	-2	5	-0.14	40931849	29386	160.39	1391	1410	1380	1833	987	1410	1392.90	2.38	187	1483	1446	1404	1367	1325	1425	1346	93	423	500	1010	1	1	18505787	261	13.67	0.43	12	0.16	103.00	3278.00	2105	20230821	-33.11	1263	20240805	11.48	1845	-23.69	20240130	1263	11.48	20240805	2105	-33.11	20230821	1263	11.48	20240805	0.04	N	044780	500	92 억	440136	N	N	N	N
75	20240819	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1401	-9	5	-0.64	31951821	22941	125.21	1391	1410	1380	1833	987	1410	1392.78	2.38	187	1483	1446	1404	1367	1325	1425	1346	93	423	500	1010	1	1	18505787	259	13.60	0.43	12	0.12	103.00	3278.00	2105	20230821	-33.44	1263	20240805	10.93	1845	-24.07	20240130	1263	10.93	20240805	2105	-33.44	20230821	1263	10.93	20240805	0.04	N	044780	500	92 억	440136	N	N	N	N
76	20240819	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1401	-9	5	-0.64	30352031	21799	118.98	1391	1410	1380	1833	987	1410	1392.36	2.38	187	1483	1446	1404	1367	1325	1425	1346	93	423	500	1010	1	1	18505787	259	13.60	0.43	12	0.12	103.00	3278.00	2105	20230821	-33.44	1263	20240805	10.93	1845	-24.07	20240130	1263	10.93	20240805	2105	-33.44	20230821	1263	10.93	20240805	0.04	N	044780	500	92 억	440136	N	N	N	N
77	20240819	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1410	0	3	0.00	24882827	17893	97.66	1391	1410	1380	1833	987	1410	1390.65	2.38	187	1483	1446	1404	1367	1325	1425	1346	93	423	500	1010	1	1	18505787	261	13.69	0.43	12	0.10	103.00	3278.00	2105	20230821	-33.02	1263	20240805	11.64	1845	-23.58	20240130	1263	11.64	20240805	2105	-33.02	20230821	1263	11.64	20240805	0.04	N	044780	500	92 억	440136	N	N	N	N
78	20240819	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1410	0	3	0.00	24882827	17893	97.66	1391	1410	1380	1833	987	1410	1390.65	2.38	187	1483	1446	1404	1367	1325	1425	1346	93	423	500	1010	1	1	18505787	261	13.69	0.43	12	0.10	103.00	3278.00	2105	20230821	-33.02	1263	20240805	11.64	1845	-23.58	20240130	1263	11.64	20240805	2105	-33.02	20230821	1263	11.64	20240805	0.04	N	044780	500	92 억	440136	N	N	N	N
79	20240819	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1403	-7	5	-0.50	24023591	17282	94.32	1391	1407	1380	1833	987	1410	1390.09	2.38	256	1483	1446	1404	1367	1325	1425	1346	93	423	500	1010	1	1	18505787	260	13.62	0.43	12	0.09	103.00	3278.00	2105	20230821	-33.35	1263	20240805	11.08	1845	-23.96	20240130	1263	11.08	20240805	2105	-33.35	20230821	1263	11.08	20240805	0.04	N	044780	500	92 억	440136	N	N	N	N
80	20240819	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1407	-3	5	-0.21	22366985	16091	87.82	1391	1407	1380	1833	987	1410	1390.03	2.38	266	1483	1446	1404	1367	1325	1425	1346	93	423	500	1010	1	1	18505787	260	13.66	0.43	12	0.09	103.00	3278.00	2105	20230821	-33.16	1263	20240805	11.40	1845	-23.74	20240130	1263	11.40	20240805	2105	-33.16	20230821	1263	11.40	20240805	0.04	N	044780	500	92 억	440136	N	N	N	N
81	20240819	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1404	-6	5	-0.43	4806373	3454	18.85	1391	1404	1391	1833	987	1410	1391.54	2.38	680	1483	1446	1404	1367	1325	1425	1346	93	423	500	1010	1	1	18505787	260	13.63	0.43	12	0.02	103.00	3278.00	2105	20230821	-33.30	1263	20240805	11.16	1845	-23.90	20240130	1263	11.16	20240805	2105	-33.30	20230821	1263	11.16	20240805	0.04	N	044780	500	92 억	440136	N	N	N	N
82	20240816	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1410	-31	5	-2.15	25917169	18321	38.90	1427	1441	1362	1873	1009	1441	1414.62	2.38	-572	1475	1458	1438	1421	1401	1466	1429	93	432	500	1030	1	1	18505787	261	13.69	0.43	12	0.10	103.00	3278.00	2105	20230821	-33.02	1263	20240805	11.64	1845	-23.58	20240130	1263	11.64	20240805	2105	-33.02	20230821	1263	11.64	20240805	0.04	N	044780	500	92 억	440715	N	N	N	N
83	20240816	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1411	-30	5	-2.08	23390071	16529	35.09	1427	1441	1362	1873	1009	1441	1415.09	2.38	-427	1475	1458	1438	1421	1401	1466	1429	93	432	500	1030	1	1	18505787	261	13.70	0.43	12	0.09	103.00	3278.00	2105	20230821	-32.97	1263	20240805	11.72	1845	-23.52	20240130	1263	11.72	20240805	2105	-32.97	20230821	1263	11.72	20240805	0.04	N	044780	500	92 억	440715	N	N	N	N
84	20240816	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1419	-22	5	-1.53	12563002	8817	18.72	1427	1441	1419	1873	1009	1441	1424.86	2.38	-88	1475	1458	1438	1421	1401	1466	1429	93	432	500	1030	1	1	18505787	263	13.78	0.43	12	0.05	103.00	3278.00	2105	20230821	-32.59	1263	20240805	12.35	1845	-23.09	20240130	1263	12.35	20240805	2105	-32.59	20230821	1263	12.35	20240805	0.04	N	044780	500	92 억	440715	N	N	N	N
85	20240816	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1422	-19	5	-1.32	9625734	6749	14.33	1427	1441	1420	1873	1009	1441	1426.25	2.38	-88	1475	1458	1438	1421	1401	1466	1429	93	432	500	1030	1	1	18505787	263	13.81	0.43	12	0.04	103.00	3278.00	2105	20230821	-32.45	1263	20240805	12.59	1845	-22.93	20240130	1263	12.59	20240805	2105	-32.45	20230821	1263	12.59	20240805	0.04	N	044780	500	92 억	440715	N	N	N	N
86	20240816	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1430	-11	5	-0.76	9396744	6588	13.99	1427	1441	1420	1873	1009	1441	1426.34	2.38	-193	1475	1458	1438	1421	1401	1466	1429	93	432	500	1030	1	1	18505787	265	13.88	0.44	12	0.04	103.00	3278.00	2105	20230821	-32.07	1263	20240805	13.22	1845	-22.49	20240130	1263	13.22	20240805	2105	-32.07	20230821	1263	13.22	20240805	0.04	N	044780	500	92 억	440715	N	N	N	N
87	20240816	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1431	-10	5	-0.69	9087849	6372	13.53	1427	1441	1420	1873	1009	1441	1426.22	2.38	-88	1475	1458	1438	1421	1401	1466	1429	93	432	500	1030	1	1	18505787	265	13.89	0.44	12	0.03	103.00	3278.00	2105	20230821	-32.02	1263	20240805	13.30	1845	-22.44	20240130	1263	13.30	20240805	2105	-32.02	20230821	1263	13.30	20240805	0.04	N	044780	500	92 억	440715	N	N	N	N
88	20240816	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1436	-5	5	-0.35	4175250	2928	6.22	1427	1441	1420	1873	1009	1441	1425.97	2.38	32	1475	1458	1438	1421	1401	1466	1429	93	432	500	1030	1	1	18505787	266	13.94	0.44	12	0.02	103.00	3278.00	2105	20230821	-31.78	1263	20240805	13.70	1845	-22.17	20240130	1263	13.70	20240805	2105	-31.78	20230821	1263	13.70	20240805	0.04	N	044780	500	92 억	440715	N	N	N	N
89	20240816	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1427	-14	5	-0.97	1138746	798	1.69	1427	1427	1427	1873	1009	1441	1427.00	2.38	12	1475	1458	1438	1421	1401	1466	1429	93	432	500	1030	1	1	18505787	264	13.85	0.44	12	0.00	103.00	3278.00	2105	20230821	-32.21	1263	20240805	12.98	1845	-22.66	20240130	1263	12.98	20240805	2105	-32.21	20230821	1263	12.98	20240805	0.04	N	044780	500	92 억	440715	N	N	N	N
90	20240814	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1441	18	2	1.26	67753087	47096	171.56	1418	1455	1418	1849	997	1423	1438.62	2.39	-1574	1501	1462	1431	1392	1361	1446	1376	93	426	500	1020	1	1	18505787	267	13.99	0.44	12	0.25	103.00	3278.00	2105	20230821	-31.54	1263	20240805	14.09	1845	-21.90	20240130	1263	14.09	20240805	2105	-31.54	20230821	1263	14.09	20240805	0.04	N	044780	500	92 억	442297	N	N	N	N
91	20240814	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1428	5	2	0.35	60440458	42007	153.02	1418	1455	1418	1849	997	1423	1438.82	2.39	-1110	1501	1462	1431	1392	1361	1446	1376	93	426	500	1020	1	1	18505787	264	13.86	0.44	12	0.23	103.00	3278.00	2105	20230821	-32.16	1263	20240805	13.06	1845	-22.60	20240130	1263	13.06	20240805	2105	-32.16	20230821	1263	13.06	20240805	0.04	N	044780	500	92 억	442297	N	N	N	N
92	20240814	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1442	19	2	1.34	36368334	25156	91.64	1418	1455	1418	1849	997	1423	1445.71	2.39	-1407	1501	1462	1431	1392	1361	1446	1376	93	426	500	1020	1	1	18505787	267	14.00	0.44	12	0.14	103.00	3278.00	2105	20230821	-31.50	1263	20240805	14.17	1845	-21.84	20240130	1263	14.17	20240805	2105	-31.50	20230821	1263	14.17	20240805	0.04	N	044780	500	92 억	442297	N	N	N	N
93	20240814	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1442	19	2	1.34	36355356	25147	91.60	1418	1455	1418	1849	997	1423	1445.71	2.39	-1398	1501	1462	1431	1392	1361	1446	1376	93	426	500	1020	1	1	18505787	267	14.00	0.44	12	0.14	103.00	3278.00	2105	20230821	-31.50	1263	20240805	14.17	1845	-21.84	20240130	1263	14.17	20240805	2105	-31.50	20230821	1263	14.17	20240805	0.04	N	044780	500	92 억	442297	N	N	N	N
94	20240814	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1442	19	2	1.34	36312096	25117	91.49	1418	1455	1418	1849	997	1423	1445.72	2.39	-1368	1501	1462	1431	1392	1361	1446	1376	93	426	500	1020	1	1	18505787	267	14.00	0.44	12	0.14	103.00	3278.00	2105	20230821	-31.50	1263	20240805	14.17	1845	-21.84	20240130	1263	14.17	20240805	2105	-31.50	20230821	1263	14.17	20240805	0.04	N	044780	500	92 억	442297	N	N	N	N
95	20240814	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1449	26	2	1.83	32111705	22213	80.92	1418	1455	1418	1849	997	1423	1445.63	2.39	-1383	1501	1462	1431	1392	1361	1446	1376	93	426	500	1020	1	1	18505787	268	14.07	0.44	12	0.12	103.00	3278.00	2105	20230821	-31.16	1263	20240805	14.73	1845	-21.46	20240130	1263	14.73	20240805	2105	-31.16	20230821	1263	14.73	20240805	0.04	N	044780	500	92 억	442297	N	N	N	N
96	20240814	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1441	18	2	1.26	9239152	6436	23.44	1418	1441	1418	1849	997	1423	1435.54	2.39	-318	1501	1462	1431	1392	1361	1446	1376	93	426	500	1020	1	1	18505787	267	13.99	0.44	12	0.03	103.00	3278.00	2105	20230821	-31.54	1263	20240805	14.09	1845	-21.90	20240130	1263	14.09	20240805	2105	-31.54	20230821	1263	14.09	20240805	0.04	N	044780	500	92 억	442297	N	N	N	N
97	20240814	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1423	0	3	0.00	557283	393	1.43	1418	1423	1418	1849	997	1423	1418.02	2.39	-49	1501	1462	1431	1392	1361	1446	1376	93	426	500	1020	1	1	18505787	263	13.82	0.43	12	0.00	103.00	3278.00	2105	20230821	-32.40	1263	20240805	12.67	1845	-22.87	20240130	1263	12.67	20240805	2105	-32.40	20230821	1263	12.67	20240805	0.04	N	044780	500	92 억	442297	N	N	N	N
98	20240813	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1423	1	2	0.07	39114842	27373	74.23	1428	1470	1400	1848	996	1422	1428.96	2.39	103	1467	1444	1407	1384	1347	1456	1396	93	426	500	1020	1	1	18505787	263	13.82	0.43	12	0.15	103.00	3278.00	2105	20230821	-32.40	1263	20240805	12.67	1845	-22.87	20240130	1263	12.67	20240805	2105	-32.40	20230821	1263	12.67	20240805	0.04	N	044780	500	92 억	442202	N	N	N	N
99	20240813	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1429	7	2	0.49	34160892	23894	64.80	1428	1470	1400	1848	996	1422	1429.68	2.39	2141	1467	1444	1407	1384	1347	1456	1396	93	426	500	1020	1	1	18505787	264	13.87	0.44	12	0.13	103.00	3278.00	2105	20230821	-32.11	1263	20240805	13.14	1845	-22.55	20240130	1263	13.14	20240805	2105	-32.11	20230821	1263	13.14	20240805	0.04	N	044780	500	92 억	442202	N	N	N	N
100	20240813	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1430	8	2	0.56	33469421	23410	63.49	1428	1470	1400	1848	996	1422	1429.71	2.39	2248	1467	1444	1407	1384	1347	1456	1396	93	426	500	1020	1	1	18505787	265	13.88	0.44	12	0.13	103.00	3278.00	2105	20230821	-32.07	1263	20240805	13.22	1845	-22.49	20240130	1263	13.22	20240805	2105	-32.07	20230821	1263	13.22	20240805	0.04	N	044780	500	92 억	442202	N	N	N	N
101	20240813	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1430	8	2	0.56	32559842	22775	61.76	1428	1470	1400	1848	996	1422	1429.63	2.39	2388	1467	1444	1407	1384	1347	1456	1396	93	426	500	1020	1	1	18505787	265	13.88	0.44	12	0.12	103.00	3278.00	2105	20230821	-32.07	1263	20240805	13.22	1845	-22.49	20240130	1263	13.22	20240805	2105	-32.07	20230821	1263	13.22	20240805	0.04	N	044780	500	92 억	442202	N	N	N	N
102	20240813	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1427	5	2	0.35	30615956	21413	58.07	1428	1470	1400	1848	996	1422	1429.78	2.39	2388	1467	1444	1407	1384	1347	1456	1396	93	426	500	1020	1	1	18505787	264	13.85	0.44	12	0.12	103.00	3278.00	2105	20230821	-32.21	1263	20240805	12.98	1845	-22.66	20240130	1263	12.98	20240805	2105	-32.21	20230821	1263	12.98	20240805	0.04	N	044780	500	92 억	442202	N	N	N	N
103	20240813	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1426	4	2	0.28	28841045	20168	54.69	1428	1470	1400	1848	996	1422	1430.04	2.39	2391	1467	1444	1407	1384	1347	1456	1396	93	426	500	1020	1	1	18505787	264	13.84	0.44	12	0.11	103.00	3278.00	2105	20230821	-32.26	1263	20240805	12.91	1845	-22.71	20240130	1263	12.91	20240805	2105	-32.26	20230821	1263	12.91	20240805	0.04	N	044780	500	92 억	442202	N	N	N	N
104	20240813	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1422	0	3	0.00	28410559	19865	53.87	1428	1470	1400	1848	996	1422	1430.18	2.39	2391	1467	1444	1407	1384	1347	1456	1396	93	426	500	1020	1	1	18505787	263	13.81	0.43	12	0.11	103.00	3278.00	2105	20230821	-32.45	1263	20240805	12.59	1845	-22.93	20240130	1263	12.59	20240805	2105	-32.45	20230821	1263	12.59	20240805	0.04	N	044780	500	92 억	442202	N	N	N	N
105	20240813	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1433	11	2	0.77	5797528	3995	10.83	1428	1470	1428	1848	996	1422	1451.20	2.39	-32	1467	1444	1407	1384	1347	1456	1396	93	426	500	1020	1	1	18505787	265	13.91	0.44	12	0.02	103.00	3278.00	2105	20230821	-31.92	1263	20240805	13.46	1845	-22.33	20240130	1263	13.46	20240805	2105	-31.92	20230821	1263	13.46	20240805	0.04	N	044780	500	92 억	442202	N	N	N	N
106	20240812	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1422	52	2	3.80	52284316	36874	266.53	1372	1430	1370	1781	959	1370	1417.92	2.39	806	1424	1396	1372	1344	1320	1396	1344	93	411	500	980	1	1	18505787	263	13.81	0.43	12	0.20	103.00	3278.00	2105	20230821	-32.45	1263	20240805	12.59	1845	-22.93	20240130	1263	12.59	20240805	2105	-32.45	20230821	1263	12.59	20240805	0.04	N	044780	500	92 억	441775	N	N	N	N
107	20240812	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1424	54	2	3.94	46859766	33071	239.04	1372	1430	1370	1781	959	1370	1416.94	2.39	958	1424	1396	1372	1344	1320	1396	1344	93	411	500	980	1	1	18505787	264	13.83	0.43	12	0.18	103.00	3278.00	2105	20230821	-32.35	1263	20240805	12.75	1845	-22.82	20240130	1263	12.75	20240805	2105	-32.35	20230821	1263	12.75	20240805	0.04	N	044780	500	92 억	441775	N	N	N	N
108	20240812	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1428	58	2	4.23	38696475	27324	197.50	1372	1430	1370	1781	959	1370	1416.21	2.39	831	1424	1396	1372	1344	1320	1396	1344	93	411	500	980	1	1	18505787	264	13.86	0.44	12	0.15	103.00	3278.00	2105	20230821	-32.16	1263	20240805	13.06	1845	-22.60	20240130	1263	13.06	20240805	2105	-32.16	20230821	1263	13.06	20240805	0.04	N	044780	500	92 억	441775	N	N	N	N
109	20240812	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1421	51	2	3.72	28856097	20439	147.73	1372	1421	1370	1781	959	1370	1411.82	2.39	935	1424	1396	1372	1344	1320	1396	1344	93	411	500	980	1	1	18505787	263	13.80	0.43	12	0.11	103.00	3278.00	2105	20230821	-32.49	1263	20240805	12.51	1845	-22.98	20240130	1263	12.51	20240805	2105	-32.49	20230821	1263	12.51	20240805	0.04	N	044780	500	92 억	441775	N	N	N	N
110	20240812	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1409	39	2	2.85	23387202	16584	119.87	1372	1421	1370	1781	959	1370	1410.23	2.39	695	1424	1396	1372	1344	1320	1396	1344	93	411	500	980	1	1	18505787	261	13.68	0.43	12	0.09	103.00	3278.00	2105	20230821	-33.06	1263	20240805	11.56	1845	-23.63	20240130	1263	11.56	20240805	2105	-33.06	20230821	1263	11.56	20240805	0.04	N	044780	500	92 억	441775	N	N	N	N
111	20240812	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1420	50	2	3.65	13016358	9269	67.00	1372	1421	1370	1781	959	1370	1404.29	2.39	550	1424	1396	1372	1344	1320	1396	1344	93	411	500	980	1	1	18505787	263	13.79	0.43	12	0.05	103.00	3278.00	2105	20230821	-32.54	1263	20240805	12.43	1845	-23.04	20240130	1263	12.43	20240805	2105	-32.54	20230821	1263	12.43	20240805	0.04	N	044780	500	92 억	441775	N	N	N	N
112	20240812	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1394	24	2	1.75	2121636	1536	11.10	1372	1394	1370	1781	959	1370	1381.27	2.39	-98	1424	1396	1372	1344	1320	1396	1344	93	411	500	980	1	1	18505787	258	13.53	0.43	12	0.01	103.00	3278.00	2105	20230821	-33.78	1263	20240805	10.37	1845	-24.44	20240130	1263	10.37	20240805	2105	-33.78	20230821	1263	10.37	20240805	0.04	N	044780	500	92 억	441775	N	N	N	N
113	20240812	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1370	0	3	0.00	805862	588	4.25	1372	1372	1370	1781	959	1370	1370.51	2.39	5	1424	1396	1372	1344	1320	1396	1344	93	411	500	980	1	1	18505787	254	13.30	0.42	12	0.00	103.00	3278.00	2105	20230821	-34.92	1263	20240805	8.47	1845	-25.75	20240130	1263	8.47	20240805	2105	-34.92	20230821	1263	8.47	20240805	0.04	N	044780	500	92 억	441775	N	N	N	N
114	20240809	160434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1370	10	2	0.74	18806057	13832	170.64	1370	1400	1348	1768	952	1360	1359.61	2.39	-396	1404	1382	1348	1326	1292	1393	1337	93	408	500	970	1	1	18505787	254	13.30	0.42	12	0.07	103.00	3278.00	2105	20230821	-34.92	1263	20240805	8.47	1845	-25.75	20240130	1263	8.47	20240805	2105	-34.92	20230821	1263	8.47	20240805	0.04	N	044780	500	92 억	442171	N	N	N	N
115	20240809	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1370	10	2	0.74	18511507	13617	167.99	1370	1400	1348	1768	952	1360	1359.44	2.39	-396	1404	1382	1348	1326	1292	1393	1337	93	408	500	970	1	1	18505787	254	13.30	0.42	12	0.07	103.00	3278.00	2105	20230821	-34.92	1263	20240805	8.47	1845	-25.75	20240130	1263	8.47	20240805	2105	-34.92	20230821	1263	8.47	20240805	0.04	N	044780	500	92 억	442171	N	N	N	N
116	20240809	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1362	2	2	0.15	18470451	13587	167.62	1370	1400	1348	1768	952	1360	1359.42	2.39	-402	1404	1382	1348	1326	1292	1393	1337	93	408	500	970	1	1	18505787	252	13.22	0.42	12	0.07	103.00	3278.00	2105	20230821	-35.30	1263	20240805	7.84	1845	-26.18	20240130	1263	7.84	20240805	2105	-35.30	20230821	1263	7.84	20240805	0.04	N	044780	500	92 억	442171	N	N	N	N
117	20240809	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1365	5	2	0.37	18462272	13581	167.54	1370	1400	1348	1768	952	1360	1359.42	2.39	-407	1404	1382	1348	1326	1292	1393	1337	93	408	500	970	1	1	18505787	253	13.25	0.42	12	0.07	103.00	3278.00	2105	20230821	-35.15	1263	20240805	8.08	1845	-26.02	20240130	1263	8.08	20240805	2105	-35.15	20230821	1263	8.08	20240805	0.04	N	044780	500	92 억	442171	N	N	N	N
118	20240809	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1366	6	2	0.44	8554612	6305	77.78	1370	1370	1348	1768	952	1360	1356.80	2.39	-462	1404	1382	1348	1326	1292	1393	1337	93	408	500	970	1	1	18505787	253	13.26	0.42	12	0.03	103.00	3278.00	2105	20230821	-35.11	1263	20240805	8.16	1845	-25.96	20240130	1263	8.16	20240805	2105	-35.11	20230821	1263	8.16	20240805	0.04	N	044780	500	92 억	442171	N	N	N	N
119	20240809	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1362	2	2	0.15	6802437	5017	61.89	1370	1370	1348	1768	952	1360	1355.88	2.39	-109	1404	1382	1348	1326	1292	1393	1337	93	408	500	970	1	1	18505787	252	13.22	0.42	12	0.03	103.00	3278.00	2105	20230821	-35.30	1263	20240805	7.84	1845	-26.18	20240130	1263	7.84	20240805	2105	-35.30	20230821	1263	7.84	20240805	0.04	N	044780	500	92 억	442171	N	N	N	N
120	20240809	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1360	0	3	0.00	4070244	3011	37.15	1370	1370	1348	1768	952	1360	1351.79	2.39	-62	1404	1382	1348	1326	1292	1393	1337	93	408	500	970	1	1	18505787	252	13.20	0.41	12	0.02	103.00	3278.00	2105	20230821	-35.39	1263	20240805	7.68	1845	-26.29	20240130	1263	7.68	20240805	2105	-35.39	20230821	1263	7.68	20240805	0.04	N	044780	500	92 억	442171	N	N	N	N
121	20240809	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1360	0	3	0.00	45036	33	0.41	1370	1370	1356	1768	952	1360	1364.73	2.39	0	1404	1382	1348	1326	1292	1393	1337	93	408	500	970	1	1	18505787	252	13.20	0.41	12	0.00	103.00	3278.00	2105	20230821	-35.39	1263	20240805	7.68	1845	-26.29	20240130	1263	7.68	20240805	2105	-35.39	20230821	1263	7.68	20240805	0.04	N	044780	500	92 억	442171	N	N	N	N
122	20240808	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1360	7	2	0.52	10907633	8103	57.13	1353	1370	1314	1758	948	1353	1346.12	2.40	-1400	1389	1370	1351	1332	1313	1361	1323	93	405	500	970	1	1	18505787	252	13.20	0.41	12	0.04	103.00	3278.00	2105	20230821	-35.39	1263	20240805	7.68	1845	-26.29	20240130	1263	7.68	20240805	2105	-35.39	20230821	1263	7.68	20240805	0.04	N	044780	500	92 억	443522	N	N	N	N
123	20240808	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1354	1	2	0.07	10728170	7971	56.20	1353	1370	1314	1758	948	1353	1345.90	2.40	-1400	1389	1370	1351	1332	1313	1361	1323	93	405	500	970	1	1	18505787	251	13.15	0.41	12	0.04	103.00	3278.00	2105	20230821	-35.68	1263	20240805	7.21	1845	-26.61	20240130	1263	7.21	20240805	2105	-35.68	20230821	1263	7.21	20240805	0.04	N	044780	500	92 억	443522	N	N	N	N
124	20240808	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1369	16	2	1.18	9970887	7416	52.28	1353	1370	1314	1758	948	1353	1344.51	2.40	-1396	1389	1370	1351	1332	1313	1361	1323	93	405	500	970	1	1	18505787	253	13.29	0.42	12	0.04	103.00	3278.00	2105	20230821	-34.96	1263	20240805	8.39	1845	-25.80	20240130	1263	8.39	20240805	2105	-34.96	20230821	1263	8.39	20240805	0.04	N	044780	500	92 억	443522	N	N	N	N
125	20240808	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1355	2	2	0.15	9584929	7134	50.30	1353	1370	1314	1758	948	1353	1343.56	2.40	-1373	1389	1370	1351	1332	1313	1361	1323	93	405	500	970	1	1	18505787	251	13.16	0.41	12	0.04	103.00	3278.00	2105	20230821	-35.63	1263	20240805	7.28	1845	-26.56	20240130	1263	7.28	20240805	2105	-35.63	20230821	1263	7.28	20240805	0.04	N	044780	500	92 억	443522	N	N	N	N
126	20240808	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1350	-3	5	-0.22	8720044	6498	45.81	1353	1367	1314	1758	948	1353	1341.96	2.40	-1250	1389	1370	1351	1332	1313	1361	1323	93	405	500	970	1	1	18505787	250	13.11	0.41	12	0.04	103.00	3278.00	2105	20230821	-35.87	1263	20240805	6.89	1845	-26.83	20240130	1263	6.89	20240805	2105	-35.87	20230821	1263	6.89	20240805	0.04	N	044780	500	92 억	443522	N	N	N	N
127	20240808	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1338	-15	5	-1.11	8099862	6035	42.55	1353	1367	1314	1758	948	1353	1342.15	2.40	-1199	1389	1370	1351	1332	1313	1361	1323	93	405	500	970	1	1	18505787	248	12.99	0.41	12	0.03	103.00	3278.00	2105	20230821	-36.44	1263	20240805	5.94	1845	-27.48	20240130	1263	5.94	20240805	2105	-36.44	20230821	1263	5.94	20240805	0.04	N	044780	500	92 억	443522	N	N	N	N
128	20240808	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1341	-12	5	-0.89	7544877	5621	39.63	1353	1367	1314	1758	948	1353	1342.27	2.40	-1090	1389	1370	1351	1332	1313	1361	1323	93	405	500	970	1	1	18505787	248	13.02	0.41	12	0.03	103.00	3278.00	2105	20230821	-36.29	1263	20240805	6.18	1845	-27.32	20240130	1263	6.18	20240805	2105	-36.29	20230821	1263	6.18	20240805	0.04	N	044780	500	92 억	443522	N	N	N	N
129	20240808	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1353	0	3	0.00	1386970	1016	7.16	1353	1367	1353	1758	948	1353	1365.13	2.40	-881	1389	1370	1351	1332	1313	1361	1323	93	405	500	970	1	1	18505787	250	13.14	0.41	12	0.01	103.00	3278.00	2105	20230821	-35.72	1263	20240805	7.13	1845	-26.67	20240130	1263	7.13	20240805	2105	-35.72	20230821	1263	7.13	20240805	0.04	N	044780	500	92 억	443522	N	N	N	N
130	20240807	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1353	-1	5	-0.07	19236025	14182	46.08	1360	1370	1332	1760	948	1354	1356.37	2.40	-211	1389	1371	1342	1324	1295	1380	1333	93	406	500	970	1	1	18505787	250	13.14	0.41	12	0.08	103.00	3278.00	2105	20230821	-35.72	1263	20240805	7.13	1845	-26.67	20240130	1263	7.13	20240805	2105	-35.72	20230821	1263	7.13	20240805	0.04	N	044780	500	92 억	443685	N	N	N	N
131	20240807	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1355	1	2	0.07	17576072	12955	42.09	1360	1370	1332	1760	948	1354	1356.70	2.40	-189	1389	1371	1342	1324	1295	1380	1333	93	406	500	970	1	1	18505787	251	13.16	0.41	12	0.07	103.00	3278.00	2105	20230821	-35.63	1263	20240805	7.28	1845	-26.56	20240130	1263	7.28	20240805	2105	-35.63	20230821	1263	7.28	20240805	0.04	N	044780	500	92 억	443685	N	N	N	N
132	20240807	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1370	16	2	1.18	12799076	9440	30.67	1360	1370	1332	1760	948	1354	1355.83	2.40	-222	1389	1371	1342	1324	1295	1380	1333	93	406	500	970	1	1	18505787	254	13.30	0.42	12	0.05	103.00	3278.00	2105	20230821	-34.92	1263	20240805	8.47	1845	-25.75	20240130	1263	8.47	20240805	2105	-34.92	20230821	1263	8.47	20240805	0.04	N	044780	500	92 억	443685	N	N	N	N
133	20240807	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1361	7	2	0.52	9238806	6825	22.17	1360	1361	1332	1760	948	1354	1353.67	2.40	-222	1389	1371	1342	1324	1295	1380	1333	93	406	500	970	1	1	18505787	252	13.21	0.42	12	0.04	103.00	3278.00	2105	20230821	-35.34	1263	20240805	7.76	1845	-26.23	20240130	1263	7.76	20240805	2105	-35.34	20230821	1263	7.76	20240805	0.04	N	044780	500	92 억	443685	N	N	N	N
134	20240807	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1358	4	2	0.30	7031690	5200	16.89	1360	1360	1332	1760	948	1354	1352.25	2.40	-103	1389	1371	1342	1324	1295	1380	1333	93	406	500	970	1	1	18505787	251	13.18	0.41	12	0.03	103.00	3278.00	2105	20230821	-35.49	1263	20240805	7.52	1845	-26.40	20240130	1263	7.52	20240805	2105	-35.49	20230821	1263	7.52	20240805	0.04	N	044780	500	92 억	443685	N	N	N	N
135	20240807	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1360	6	2	0.44	6454054	4775	15.51	1360	1360	1332	1760	948	1354	1351.63	2.40	-33	1389	1371	1342	1324	1295	1380	1333	93	406	500	970	1	1	18505787	252	13.20	0.41	12	0.03	103.00	3278.00	2105	20230821	-35.39	1263	20240805	7.68	1845	-26.29	20240130	1263	7.68	20240805	2105	-35.39	20230821	1263	7.68	20240805	0.04	N	044780	500	92 억	443685	N	N	N	N
136	20240807	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1346	-8	5	-0.59	5879158	4349	14.13	1360	1360	1332	1760	948	1354	1351.84	2.40	-55	1389	1371	1342	1324	1295	1380	1333	93	406	500	970	1	1	18505787	249	13.07	0.41	12	0.02	103.00	3278.00	2105	20230821	-36.06	1263	20240805	6.57	1845	-27.05	20240130	1263	6.57	20240805	2105	-36.06	20230821	1263	6.57	20240805	0.04	N	044780	500	92 억	443685	N	N	N	N
137	20240807	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1352	-2	5	-0.15	2751884	2032	6.60	1360	1360	1352	1760	948	1354	1354.27	2.40	8	1389	1371	1342	1324	1295	1380	1333	93	406	500	970	1	1	18505787	250	13.13	0.41	12	0.01	103.00	3278.00	2105	20230821	-35.77	1263	20240805	7.05	1845	-26.72	20240130	1263	7.05	20240805	2105	-35.77	20230821	1263	7.05	20240805	0.04	N	044780	500	92 억	443685	N	N	N	N
138	20240806	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1354	3	2	0.22	41413457	30779	38.92	1345	1360	1313	1756	946	1351	1345.44	2.39	982	1525	1437	1350	1262	1175	1394	1219	93	405	500	970	1	1	18505787	251	13.15	0.41	12	0.17	103.00	3278.00	2105	20230821	-35.68	1263	20240805	7.21	1845	-26.61	20240130	1263	7.21	20240805	2105	-35.68	20230821	1263	7.21	20240805	0.04	N	044780	500	92 억	442451	N	N	N	N
139	20240806	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1350	-1	5	-0.07	39391864	29284	37.03	1345	1360	1313	1756	946	1351	1345.09	2.39	1241	1525	1437	1350	1262	1175	1394	1219	93	405	500	970	1	1	18505787	250	13.11	0.41	12	0.16	103.00	3278.00	2105	20230821	-35.87	1263	20240805	6.89	1845	-26.83	20240130	1263	6.89	20240805	2105	-35.87	20230821	1263	6.89	20240805	0.04	N	044780	500	92 억	442451	N	N	N	N
140	20240806	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1350	-1	5	-0.07	35907249	26704	33.77	1345	1360	1313	1756	946	1351	1344.55	2.39	231	1525	1437	1350	1262	1175	1394	1219	93	405	500	970	1	1	18505787	250	13.11	0.41	12	0.14	103.00	3278.00	2105	20230821	-35.87	1263	20240805	6.89	1845	-26.83	20240130	1263	6.89	20240805	2105	-35.87	20230821	1263	6.89	20240805	0.04	N	044780	500	92 억	442451	N	N	N	N
141	20240806	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1350	-1	5	-0.07	32032489	23832	30.14	1345	1360	1313	1756	946	1351	1343.99	2.39	231	1525	1437	1350	1262	1175	1394	1219	93	405	500	970	1	1	18505787	250	13.11	0.41	12	0.13	103.00	3278.00	2105	20230821	-35.87	1263	20240805	6.89	1845	-26.83	20240130	1263	6.89	20240805	2105	-35.87	20230821	1263	6.89	20240805	0.04	N	044780	500	92 억	442451	N	N	N	N
142	20240806	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1358	7	2	0.52	28755573	21409	27.07	1345	1360	1313	1756	946	1351	1343.02	2.39	-1057	1525	1437	1350	1262	1175	1394	1219	93	405	500	970	1	1	18505787	251	13.18	0.41	12	0.12	103.00	3278.00	2105	20230821	-35.49	1263	20240805	7.52	1845	-26.40	20240130	1263	7.52	20240805	2105	-35.49	20230821	1263	7.52	20240805	0.04	N	044780	500	92 억	442451	N	N	N	N
143	20240806	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1360	9	2	0.67	28754215	21408	27.07	1345	1360	1313	1756	946	1351	1343.01	2.39	-1057	1525	1437	1350	1262	1175	1394	1219	93	405	500	970	1	1	18505787	252	13.20	0.41	12	0.12	103.00	3278.00	2105	20230821	-35.39	1263	20240805	7.68	1845	-26.29	20240130	1263	7.68	20240805	2105	-35.39	20230821	1263	7.68	20240805	0.04	N	044780	500	92 억	442451	N	N	N	N
144	20240806	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1360	9	2	0.67	25694027	19150	24.22	1345	1360	1313	1756	946	1351	1341.54	2.39	-1057	1525	1437	1350	1262	1175	1394	1219	93	405	500	970	1	1	18505787	252	13.20	0.41	12	0.10	103.00	3278.00	2105	20230821	-35.39	1263	20240805	7.68	1845	-26.29	20240130	1263	7.68	20240805	2105	-35.39	20230821	1263	7.68	20240805	0.04	N	044780	500	92 억	442451	N	N	N	N
145	20240806	090429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1340	-11	5	-0.81	3727110	2770	3.50	1345	1345	1340	1756	946	1351	1344.68	2.39	7	1525	1437	1350	1262	1175	1394	1219	93	405	500	970	1	1	18505787	248	13.01	0.41	12	0.01	103.00	3278.00	2105	20230821	-36.34	1263	20240805	6.10	1845	-27.37	20240130	1263	6.10	20240805	2105	-36.34	20230821	1263	6.10	20240805	0.04	N	044780	500	92 억	442451	N	N	N	N
146	20240805	160422	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1351	-87	5	-6.05	107069223	78904	80.33	1438	1438	1263	1869	1007	1438	1356.49	2.42	-5277	1488	1463	1443	1418	1398	1453	1408	93	431	500	1030	1	1	18505787	250	13.12	0.41	12	0.43	103.00	3278.00	2105	20230821	-35.82	1263	20240805	6.97	1845	-26.78	20240130	1263	6.97	20240805	2105	-35.82	20230821	1263	6.97	20240805	0.05	N	044780	500	92 억	447712	N	N	N	N
147	20240805	150428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1290	-148	5	-10.29	103206729	75936	77.31	1438	1438	1263	1869	1007	1438	1358.65	2.42	-4414	1488	1463	1443	1418	1398	1453	1408	93	431	500	1030	1	1	18505787	239	12.52	0.39	12	0.41	103.00	3278.00	2105	20230821	-38.72	1263	20240805	2.14	1845	-30.08	20240130	1263	2.14	20240805	2105	-38.72	20230821	1263	2.14	20240805	0.05	N	044780	500	92 억	447712	N	N	N	N
148	20240805	140430	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1329	-109	5	-7.58	87311085	63770	64.92	1438	1438	1311	1869	1007	1438	1368.66	2.42	-3811	1488	1463	1443	1418	1398	1453	1408	93	431	500	1030	1	1	18505787	246	12.90	0.41	12	0.34	103.00	3278.00	2105	20230821	-36.86	1299	20240710	2.31	1845	-27.97	20240130	1299	2.31	20240710	2105	-36.86	20230821	1299	2.31	20240710	0.05	N	044780	500	92 억	447712	N	N	N	N
149	20240805	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1351	-87	5	-6.05	68202834	49575	50.47	1438	1438	1311	1869	1007	1438	1375.17	2.42	-3493	1488	1463	1443	1418	1398	1453	1408	93	431	500	1030	1	1	18505787	250	13.12	0.41	12	0.27	103.00	3278.00	2105	20230821	-35.82	1299	20240710	4.00	1845	-26.78	20240130	1299	4.00	20240710	2105	-35.82	20230821	1299	4.00	20240710	0.05	N	044780	500	92 억	447712	N	N	N	N
150	20240805	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1374	-64	5	-4.45	58304632	42324	43.09	1438	1438	1311	1869	1007	1438	1376.92	2.42	-513	1488	1463	1443	1418	1398	1453	1408	93	431	500	1030	1	1	18505787	254	13.34	0.42	12	0.23	103.00	3278.00	2105	20230821	-34.73	1299	20240710	5.77	1845	-25.53	20240130	1299	5.77	20240710	2105	-34.73	20230821	1299	5.77	20240710	0.05	N	044780	500	92 억	447712	N	N	N	N
151	20240805	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1375	-63	5	-4.38	49735790	36088	36.74	1438	1438	1311	1869	1007	1438	1377.42	2.42	-853	1488	1463	1443	1418	1398	1453	1408	93	431	500	1030	1	1	18505787	254	13.35	0.42	12	0.20	103.00	3278.00	2105	20230821	-34.68	1299	20240710	5.85	1845	-25.47	20240130	1299	5.85	20240710	2105	-34.68	20230821	1299	5.85	20240710	0.05	N	044780	500	92 억	447712	N	N	N	N
152	20240805	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1387	-51	5	-3.55	39757924	28865	29.39	1438	1438	1311	1869	1007	1438	1376.40	2.42	-122	1488	1463	1443	1418	1398	1453	1408	93	431	500	1030	1	1	18505787	257	13.47	0.42	12	0.16	103.00	3278.00	2105	20230821	-34.11	1299	20240710	6.77	1845	-24.82	20240130	1299	6.77	20240710	2105	-34.11	20230821	1299	6.77	20240710	0.05	N	044780	500	92 억	447712	N	N	N	N
153	20240805	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1374	-64	5	-4.45	8203667	5846	5.95	1438	1438	1368	1869	1007	1438	1400.37	2.42	2725	1488	1463	1443	1418	1398	1453	1408	93	431	500	1030	1	1	18505787	254	13.34	0.42	12	0.03	103.00	3278.00	2105	20230821	-34.73	1299	20240710	5.77	1845	-25.53	20240130	1299	5.77	20240710	2105	-34.73	20230821	1299	5.77	20240710	0.05	N	044780	500	92 억	447712	N	N	N	N
154	20240802	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1438	-30	5	-2.04	141667266	98228	50.00	1455	1468	1423	1908	1028	1468	1442.23	2.43	-2589	1512	1489	1445	1422	1378	1501	1434	93	440	500	1050	1	1	18505787	266	13.96	0.44	12	0.53	103.00	3278.00	2105	20230821	-31.69	1299	20240710	10.70	1845	-22.06	20240130	1299	10.70	20240710	2105	-31.69	20230821	1299	10.70	20240710	0.05	N	044780	500	92 억	450251	N	N	N	N
155	20240802	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1426	-42	5	-2.86	134125540	92968	47.33	1455	1468	1424	1908	1028	1468	1442.70	2.43	-776	1512	1489	1445	1422	1378	1501	1434	93	440	500	1050	1	1	18505787	264	13.84	0.44	12	0.50	103.00	3278.00	2105	20230821	-32.26	1299	20240710	9.78	1845	-22.71	20240130	1299	9.78	20240710	2105	-32.26	20230821	1299	9.78	20240710	0.05	N	044780	500	92 억	450251	N	N	N	N
156	20240802	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1435	-33	5	-2.25	120204843	83241	42.37	1455	1468	1430	1908	1028	1468	1444.05	2.43	673	1512	1489	1445	1422	1378	1501	1434	93	440	500	1050	1	1	18505787	266	13.93	0.44	12	0.45	103.00	3278.00	2105	20230821	-31.83	1299	20240710	10.47	1845	-22.22	20240130	1299	10.47	20240710	2105	-31.83	20230821	1299	10.47	20240710	0.05	N	044780	500	92 억	450251	N	N	N	N
157	20240802	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1442	-26	5	-1.77	91259593	63106	32.12	1455	1468	1430	1908	1028	1468	1446.13	2.43	1243	1512	1489	1445	1422	1378	1501	1434	93	440	500	1050	1	1	18505787	267	14.00	0.44	12	0.34	103.00	3278.00	2105	20230821	-31.50	1299	20240710	11.01	1845	-21.84	20240130	1299	11.01	20240710	2105	-31.50	20230821	1299	11.01	20240710	0.05	N	044780	500	92 억	450251	N	N	N	N
158	20240802	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1445	-23	5	-1.57	67639584	46742	23.79	1455	1468	1430	1908	1028	1468	1447.08	2.43	1248	1512	1489	1445	1422	1378	1501	1434	93	440	500	1050	1	1	18505787	267	14.03	0.44	12	0.25	103.00	3278.00	2105	20230821	-31.35	1299	20240710	11.24	1845	-21.68	20240130	1299	11.24	20240710	2105	-31.35	20230821	1299	11.24	20240710	0.05	N	044780	500	92 억	450251	N	N	N	N
159	20240802	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1450	-18	5	-1.23	53191479	36753	18.71	1455	1468	1430	1908	1028	1468	1447.26	2.43	937	1512	1489	1445	1422	1378	1501	1434	93	440	500	1050	1	1	18505787	268	14.08	0.44	12	0.20	103.00	3278.00	2105	20230821	-31.12	1299	20240710	11.62	1845	-21.41	20240130	1299	11.62	20240710	2105	-31.12	20230821	1299	11.62	20240710	0.05	N	044780	500	92 억	450251	N	N	N	N
160	20240802	100418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1445	-23	5	-1.57	45695366	31577	16.07	1455	1455	1430	1908	1028	1468	1447.10	2.43	990	1512	1489	1445	1422	1378	1501	1434	93	440	500	1050	1	1	18505787	267	14.03	0.44	12	0.17	103.00	3278.00	2105	20230821	-31.35	1299	20240710	11.24	1845	-21.68	20240130	1299	11.24	20240710	2105	-31.35	20230821	1299	11.24	20240710	0.05	N	044780	500	92 억	450251	N	N	N	N
161	20240802	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1454	-14	5	-0.95	7431812	5108	2.60	1455	1455	1454	1908	1028	1468	1454.91	2.43	-229	1512	1489	1445	1422	1378	1501	1434	93	440	500	1050	1	1	18505787	269	14.12	0.44	12	0.03	103.00	3278.00	2105	20230821	-30.93	1299	20240710	11.93	1845	-21.19	20240130	1299	11.93	20240710	2105	-30.93	20230821	1299	11.93	20240710	0.05	N	044780	500	92 억	450251	N	N	N	N
162	20240801	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1468	67	2	4.78	284939831	196421	581.44	1401	1468	1401	1821	981	1401	1450.72	2.43	901	1420	1410	1401	1391	1382	1406	1387	93	420	500	1000	1	1	18505787	272	14.25	0.45	12	1.06	103.00	3278.00	2105	20230821	-30.26	1299	20240710	13.01	1845	-20.43	20240130	1299	13.01	20240710	2105	-30.26	20230821	1299	13.01	20240710	0.06	N	044780	500	92 억	449245	N	N	N	N
163	20240801	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1459	58	2	4.14	262441282	181070	536.00	1401	1466	1401	1821	981	1401	1449.45	2.43	1538	1420	1410	1401	1391	1382	1406	1387	93	420	500	1000	1	1	18505787	270	14.17	0.45	12	0.98	103.00	3278.00	2105	20230821	-30.69	1299	20240710	12.32	1845	-20.92	20240130	1299	12.32	20240710	2105	-30.69	20230821	1299	12.32	20240710	0.06	N	044780	500	92 억	449245	N	N	N	N
164	20240801	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1454	53	2	3.78	226355843	156305	462.69	1401	1466	1401	1821	981	1401	1448.24	2.43	-208	1420	1410	1401	1391	1382	1406	1387	93	420	500	1000	1	1	18505787	269	14.12	0.44	12	0.84	103.00	3278.00	2105	20230821	-30.93	1299	20240710	11.93	1845	-21.19	20240130	1299	11.93	20240710	2105	-30.93	20230821	1299	11.93	20240710	0.06	N	044780	500	92 억	449245	N	N	N	N
165	20240801	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1454	53	2	3.78	212391807	146724	434.33	1401	1466	1401	1821	981	1401	1447.63	2.43	598	1420	1410	1401	1391	1382	1406	1387	93	420	500	1000	1	1	18505787	269	14.12	0.44	12	0.79	103.00	3278.00	2105	20230821	-30.93	1299	20240710	11.93	1845	-21.19	20240130	1299	11.93	20240710	2105	-30.93	20230821	1299	11.93	20240710	0.06	N	044780	500	92 억	449245	N	N	N	N
166	20240801	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1462	61	2	4.35	194803406	134659	398.61	1401	1466	1401	1821	981	1401	1446.72	2.43	739	1420	1410	1401	1391	1382	1406	1387	93	420	500	1000	1	1	18505787	271	14.19	0.45	12	0.73	103.00	3278.00	2105	20230821	-30.55	1299	20240710	12.55	1845	-20.76	20240130	1299	12.55	20240710	2105	-30.55	20230821	1299	12.55	20240710	0.06	N	044780	500	92 억	449245	N	N	N	N
167	20240801	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1456	55	2	3.93	180062236	124580	368.78	1401	1464	1401	1821	981	1401	1445.44	2.43	1266	1420	1410	1401	1391	1382	1406	1387	93	420	500	1000	1	1	18505787	269	14.14	0.44	12	0.67	103.00	3278.00	2105	20230821	-30.83	1299	20240710	12.09	1845	-21.08	20240130	1299	12.09	20240710	2105	-30.83	20230821	1299	12.09	20240710	0.06	N	044780	500	92 억	449245	N	N	N	N
168	20240801	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1440	39	2	2.78	99042464	68950	204.10	1401	1452	1401	1821	981	1401	1436.56	2.43	-1173	1420	1410	1401	1391	1382	1406	1387	93	420	500	1000	1	1	18505787	266	13.98	0.44	12	0.37	103.00	3278.00	2105	20230821	-31.59	1299	20240710	10.85	1845	-21.95	20240130	1299	10.85	20240710	2105	-31.59	20230821	1299	10.85	20240710	0.06	N	044780	500	92 억	449245	N	N	N	N
169	20240801	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1404	3	2	0.21	8371329	5975	17.69	1401	1412	1401	1821	981	1401	1401.06	2.43	-780	1420	1410	1401	1391	1382	1406	1387	93	420	500	1000	1	1	18505787	260	13.63	0.43	12	0.03	103.00	3278.00	2105	20230821	-33.30	1299	20240710	8.08	1845	-23.90	20240130	1299	8.08	20240710	2105	-33.30	20230821	1299	8.08	20240710	0.06	N	044780	500	92 억	449245	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History