KissMeData/080000/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	40	2	2.00	98338530	48424	54.93	2025	2085	2010	2605	1405	2005	2030.78	1.67	7701	2089	2047	2023	1981	1957	2035	1969	172	600	500	1360	5	1	34322870	702	9.93	0.48	12	0.14	206.00	4246.00	3935	20240129	-48.03	1660	20240805	23.19	3935	-48.03	20240129	1660	23.19	20240805	3935	-48.03	20240129	1660	23.19	20240805	2.67	N	080000	500	171 억	574471	N	N	N	N
3	20240830	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	50	2	2.49	93337480	45977	52.15	2025	2085	2010	2605	1405	2005	2030.09	1.67	6858	2089	2047	2023	1981	1957	2035	1969	172	600	500	1360	5	1	34322870	705	9.98	0.48	12	0.13	206.00	4246.00	3935	20240129	-47.78	1660	20240805	23.80	3935	-47.78	20240129	1660	23.80	20240805	3935	-47.78	20240129	1660	23.80	20240805	2.67	N	080000	500	171 억	574471	N	N	N	N
4	20240830	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	45	2	2.24	55977090	27603	31.31	2025	2085	2010	2605	1405	2005	2027.94	1.67	-1547	2089	2047	2023	1981	1957	2035	1969	172	600	500	1360	5	1	34322870	704	9.95	0.48	12	0.08	206.00	4246.00	3935	20240129	-47.90	1660	20240805	23.49	3935	-47.90	20240129	1660	23.49	20240805	3935	-47.90	20240129	1660	23.49	20240805	2.67	N	080000	500	171 억	574471	N	N	N	N
5	20240830	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	10	2	0.50	45797560	22580	25.61	2025	2085	2010	2605	1405	2005	2028.24	1.67	-2090	2089	2047	2023	1981	1957	2035	1969	172	600	500	1360	5	1	34322870	692	9.78	0.47	12	0.07	206.00	4246.00	3935	20240129	-48.79	1660	20240805	21.39	3935	-48.79	20240129	1660	21.39	20240805	3935	-48.79	20240129	1660	21.39	20240805	2.67	N	080000	500	171 억	574471	N	N	N	N
6	20240830	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	25	2	1.25	39756760	19585	22.22	2025	2085	2010	2605	1405	2005	2029.96	1.67	-2090	2089	2047	2023	1981	1957	2035	1969	172	600	500	1360	5	1	34322870	697	9.85	0.48	12	0.06	206.00	4246.00	3935	20240129	-48.41	1660	20240805	22.29	3935	-48.41	20240129	1660	22.29	20240805	3935	-48.41	20240129	1660	22.29	20240805	2.67	N	080000	500	171 억	574471	N	N	N	N
7	20240830	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	15	2	0.75	34763045	17120	19.42	2025	2085	2010	2605	1405	2005	2030.55	1.67	-2090	2089	2047	2023	1981	1957	2035	1969	172	600	500	1360	5	1	34322870	693	9.81	0.48	12	0.05	206.00	4246.00	3935	20240129	-48.67	1660	20240805	21.69	3935	-48.67	20240129	1660	21.69	20240805	3935	-48.67	20240129	1660	21.69	20240805	2.67	N	080000	500	171 억	574471	N	N	N	N
8	20240830	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	10	2	0.50	21987360	10800	12.25	2025	2085	2015	2605	1405	2005	2035.87	1.67	-73	2089	2047	2023	1981	1957	2035	1969	172	600	500	1360	5	1	34322870	692	9.78	0.47	12	0.03	206.00	4246.00	3935	20240129	-48.79	1660	20240805	21.39	3935	-48.79	20240129	1660	21.39	20240805	3935	-48.79	20240129	1660	21.39	20240805	2.67	N	080000	500	171 억	574471	N	N	N	N
9	20240830	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	35	2	1.75	831090	410	0.47	2025	2040	2025	2605	1405	2005	2027.05	1.67	-77	2089	2047	2023	1981	1957	2035	1969	172	600	500	1360	5	1	34322870	700	9.90	0.48	12	0.00	206.00	4246.00	3935	20240129	-48.16	1660	20240805	22.89	3935	-48.16	20240129	1660	22.89	20240805	3935	-48.16	20240129	1660	22.89	20240805	2.67	N	080000	500	171 억	574471	N	N	N	N
10	20240829	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-60	5	-2.91	177387650	87767	36.22	2065	2065	1999	2680	1450	2065	2021.12	1.79	-12095	2148	2106	2068	2026	1988	2087	2007	172	615	500	1400	5	1	34322870	688	9.73	0.47	12	0.26	206.00	4246.00	3935	20240129	-49.05	1660	20240805	20.78	3935	-49.05	20240129	1660	20.78	20240805	3935	-49.05	20240129	1660	20.78	20240805	2.78	N	080000	500	171 억	614525	N	N	N	N
11	20240829	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-55	5	-2.66	142590145	70387	29.04	2065	2065	2000	2680	1450	2065	2025.80	1.79	-11962	2148	2106	2068	2026	1988	2087	2007	172	615	500	1400	5	1	34322870	690	9.76	0.47	12	0.21	206.00	4246.00	3935	20240129	-48.92	1660	20240805	21.08	3935	-48.92	20240129	1660	21.08	20240805	3935	-48.92	20240129	1660	21.08	20240805	2.78	N	080000	500	171 억	614525	N	N	N	N
12	20240829	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-30	5	-1.45	109886120	54138	22.34	2065	2065	2000	2680	1450	2065	2029.74	1.79	-8329	2148	2106	2068	2026	1988	2087	2007	172	615	500	1400	5	1	34322870	698	9.88	0.48	12	0.16	206.00	4246.00	3935	20240129	-48.28	1660	20240805	22.59	3935	-48.28	20240129	1660	22.59	20240805	3935	-48.28	20240129	1660	22.59	20240805	2.78	N	080000	500	171 억	614525	N	N	N	N
13	20240829	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-45	5	-2.18	90900530	44757	18.47	2065	2065	2000	2680	1450	2065	2030.98	1.79	-6779	2148	2106	2068	2026	1988	2087	2007	172	615	500	1400	5	1	34322870	693	9.81	0.48	12	0.13	206.00	4246.00	3935	20240129	-48.67	1660	20240805	21.69	3935	-48.67	20240129	1660	21.69	20240805	3935	-48.67	20240129	1660	21.69	20240805	2.78	N	080000	500	171 억	614525	N	N	N	N
14	20240829	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	-40	5	-1.94	79609800	39173	16.16	2065	2065	2000	2680	1450	2065	2032.26	1.79	-6341	2148	2106	2068	2026	1988	2087	2007	172	615	500	1400	5	1	34322870	695	9.83	0.48	12	0.11	206.00	4246.00	3935	20240129	-48.54	1660	20240805	21.99	3935	-48.54	20240129	1660	21.99	20240805	3935	-48.54	20240129	1660	21.99	20240805	2.78	N	080000	500	171 억	614525	N	N	N	N
15	20240829	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	-20	5	-0.97	64193450	31603	13.04	2065	2065	2000	2680	1450	2065	2031.25	1.79	-5337	2148	2106	2068	2026	1988	2087	2007	172	615	500	1400	5	1	34322870	702	9.93	0.48	12	0.09	206.00	4246.00	3935	20240129	-48.03	1660	20240805	23.19	3935	-48.03	20240129	1660	23.19	20240805	3935	-48.03	20240129	1660	23.19	20240805	2.78	N	080000	500	171 억	614525	N	N	N	N
16	20240829	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	-20	5	-0.97	45120485	22246	9.18	2065	2065	2000	2680	1450	2065	2028.25	1.79	-4737	2148	2106	2068	2026	1988	2087	2007	172	615	500	1400	5	1	34322870	702	9.93	0.48	12	0.06	206.00	4246.00	3935	20240129	-48.03	1660	20240805	23.19	3935	-48.03	20240129	1660	23.19	20240805	3935	-48.03	20240129	1660	23.19	20240805	2.78	N	080000	500	171 억	614525	N	N	N	N
17	20240829	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	-40	5	-1.94	19582130	9643	3.98	2065	2065	2000	2680	1450	2065	2030.71	1.79	-1436	2148	2106	2068	2026	1988	2087	2007	172	615	500	1400	5	1	34322870	695	9.83	0.48	12	0.03	206.00	4246.00	3935	20240129	-48.54	1660	20240805	21.99	3935	-48.54	20240129	1660	21.99	20240805	3935	-48.54	20240129	1660	21.99	20240805	2.78	N	080000	500	171 억	614525	N	N	N	N
18	20240828	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	-10	5	-0.48	500873400	242038	26.06	2085	2110	2030	2695	1455	2075	2069.40	1.83	16525	2419	2247	2093	1921	1767	2170	1844	172	620	500	1410	5	1	34322870	709	10.02	0.49	12	0.71	206.00	4246.00	3935	20240129	-47.52	1660	20240805	24.40	3935	-47.52	20240129	1660	24.40	20240805	3935	-47.52	20240129	1660	24.40	20240805	2.75	N	080000	500	171 억	627568	N	N	N	N
19	20240828	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2075	0	3	0.00	498551750	240915	25.94	2085	2110	2030	2695	1455	2075	2069.41	1.83	16400	2419	2247	2093	1921	1767	2170	1844	172	620	500	1410	5	1	34322870	712	10.07	0.49	12	0.70	206.00	4246.00	3935	20240129	-47.27	1660	20240805	25.00	3935	-47.27	20240129	1660	25.00	20240805	3935	-47.27	20240129	1660	25.00	20240805	2.75	N	080000	500	171 억	627568	N	N	N	N
20	20240828	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	-10	5	-0.48	446275300	215542	23.20	2085	2110	2030	2695	1455	2075	2070.48	1.83	24308	2419	2247	2093	1921	1767	2170	1844	172	620	500	1410	5	1	34322870	709	10.02	0.49	12	0.63	206.00	4246.00	3935	20240129	-47.52	1660	20240805	24.40	3935	-47.52	20240129	1660	24.40	20240805	3935	-47.52	20240129	1660	24.40	20240805	2.75	N	080000	500	171 억	627568	N	N	N	N
21	20240828	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	-5	5	-0.24	435839265	210481	22.66	2085	2110	2030	2695	1455	2075	2070.68	1.83	25978	2419	2247	2093	1921	1767	2170	1844	172	620	500	1410	5	1	34322870	710	10.05	0.49	12	0.61	206.00	4246.00	3935	20240129	-47.40	1660	20240805	24.70	3935	-47.40	20240129	1660	24.70	20240805	3935	-47.40	20240129	1660	24.70	20240805	2.75	N	080000	500	171 억	627568	N	N	N	N
22	20240828	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	-5	5	-0.24	424880710	205184	22.09	2085	2110	2030	2695	1455	2075	2070.73	1.83	25070	2419	2247	2093	1921	1767	2170	1844	172	620	500	1410	5	1	34322870	710	10.05	0.49	12	0.60	206.00	4246.00	3935	20240129	-47.40	1660	20240805	24.70	3935	-47.40	20240129	1660	24.70	20240805	3935	-47.40	20240129	1660	24.70	20240805	2.75	N	080000	500	171 억	627568	N	N	N	N
23	20240828	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	5	2	0.24	408075920	197067	21.21	2085	2110	2030	2695	1455	2075	2070.74	1.83	23304	2419	2247	2093	1921	1767	2170	1844	172	620	500	1410	5	1	34322870	714	10.10	0.49	12	0.57	206.00	4246.00	3935	20240129	-47.14	1660	20240805	25.30	3935	-47.14	20240129	1660	25.30	20240805	3935	-47.14	20240129	1660	25.30	20240805	2.75	N	080000	500	171 억	627568	N	N	N	N
24	20240828	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	20	2	0.96	370166125	178772	19.25	2085	2110	2030	2695	1455	2075	2070.60	1.83	20414	2419	2247	2093	1921	1767	2170	1844	172	620	500	1410	5	1	34322870	719	10.17	0.49	12	0.52	206.00	4246.00	3935	20240129	-46.76	1660	20240805	26.20	3935	-46.76	20240129	1660	26.20	20240805	3935	-46.76	20240129	1660	26.20	20240805	2.75	N	080000	500	171 억	627568	N	N	N	N
25	20240828	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	25	2	1.20	106995065	51358	5.53	2085	2110	2050	2695	1455	2075	2083.35	1.83	10372	2419	2247	2093	1921	1767	2170	1844	172	620	500	1410	5	1	34322870	721	10.19	0.49	12	0.15	206.00	4246.00	3935	20240129	-46.63	1660	20240805	26.51	3935	-46.63	20240129	1660	26.51	20240805	3935	-46.63	20240129	1660	26.51	20240805	2.75	N	080000	500	171 억	627568	N	N	N	N
26	20240827	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2075	-120	5	-5.47	1893746990	928265	1314.38	2200	2265	1939	2850	1540	2195	2040.02	1.87	-24728	2288	2241	2213	2166	2138	2227	2152	172	655	500	1490	5	1	34322870	712	10.07	0.49	12	2.70	206.00	4246.00	3935	20240129	-47.27	1660	20240805	25.00	3935	-47.27	20240129	1660	25.00	20240805	3935	-47.27	20240129	1660	25.00	20240805	2.75	N	080000	500	171 억	642745	N	N	N	N
27	20240827	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-135	5	-6.15	1837965010	901271	1276.15	2200	2265	1939	2850	1540	2195	2039.30	1.87	-25858	2288	2241	2213	2166	2138	2227	2152	172	655	500	1490	5	1	34322870	707	10.00	0.49	12	2.63	206.00	4246.00	3935	20240129	-47.65	1660	20240805	24.10	3935	-47.65	20240129	1660	24.10	20240805	3935	-47.65	20240129	1660	24.10	20240805	2.75	N	080000	500	171 억	642745	N	N	N	N
28	20240827	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	-125	5	-5.69	1732836190	849977	1203.52	2200	2265	1939	2850	1540	2195	2038.69	1.87	-33441	2288	2241	2213	2166	2138	2227	2152	172	655	500	1490	5	1	34322870	710	10.05	0.49	12	2.48	206.00	4246.00	3935	20240129	-47.40	1660	20240805	24.70	3935	-47.40	20240129	1660	24.70	20240805	3935	-47.40	20240129	1660	24.70	20240805	2.75	N	080000	500	171 억	642745	N	N	N	N
29	20240827	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-175	5	-7.97	1531400930	751976	1064.76	2200	2265	1939	2850	1540	2195	2036.50	1.87	-49872	2288	2241	2213	2166	2138	2227	2152	172	655	500	1490	5	1	34322870	693	9.81	0.48	12	2.19	206.00	4246.00	3935	20240129	-48.67	1660	20240805	21.69	3935	-48.67	20240129	1660	21.69	20240805	3935	-48.67	20240129	1660	21.69	20240805	2.75	N	080000	500	171 억	642745	N	N	N	N
30	20240827	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1960	-235	5	-10.71	1134742876	553094	783.15	2200	2265	1939	2850	1540	2195	2051.63	1.87	-95850	2288	2241	2213	2166	2138	2227	2152	172	655	500	1490	1	1	34322870	673	9.51	0.46	12	1.61	206.00	4246.00	3935	20240129	-50.19	1660	20240805	18.07	3935	-50.19	20240129	1660	18.07	20240805	3935	-50.19	20240129	1660	18.07	20240805	2.75	N	080000	500	171 억	642745	N	N	N	N
31	20240827	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-45	5	-2.05	323804385	148848	210.76	2200	2265	2105	2850	1540	2195	2175.40	1.87	-14829	2288	2241	2213	2166	2138	2227	2152	172	655	500	1490	5	1	34322870	738	10.44	0.51	12	0.43	206.00	4246.00	3935	20240129	-45.36	1660	20240805	29.52	3935	-45.36	20240129	1660	29.52	20240805	3935	-45.36	20240129	1660	29.52	20240805	2.75	N	080000	500	171 억	642745	N	N	N	N
32	20240827	100641	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	15	2	0.68	45534885	20708	29.32	2200	2225	2175	2850	1540	2195	2198.90	1.87	-719	2288	2241	2213	2166	2138	2227	2152	172	655	500	1490	5	1	34322870	759	10.73	0.52	12	0.06	206.00	4246.00	3935	20240129	-43.84	1660	20240805	33.13	3935	-43.84	20240129	1660	33.13	20240805	3935	-43.84	20240129	1660	33.13	20240805	2.75	N	080000	500	171 억	642745	N	N	N	N
33	20240827	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	15	2	0.68	10199215	4633	6.56	2200	2210	2200	2850	1540	2195	2201.43	1.87	-273	2288	2241	2213	2166	2138	2227	2152	172	655	500	1490	5	1	34322870	759	10.73	0.52	12	0.01	206.00	4246.00	3935	20240129	-43.84	1660	20240805	33.13	3935	-43.84	20240129	1660	33.13	20240805	3935	-43.84	20240129	1660	33.13	20240805	2.75	N	080000	500	171 억	642745	N	N	N	N
34	20240826	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-60	5	-2.66	156008535	70555	139.21	2255	2260	2185	2930	1580	2255	2211.17	1.93	-18448	2295	2275	2245	2225	2195	2260	2210	172	675	500	1530	5	1	34322870	753	10.66	0.52	12	0.21	206.00	4246.00	3935	20240129	-44.22	1660	20240805	32.23	3935	-44.22	20240129	1660	32.23	20240805	3935	-44.22	20240129	1660	32.23	20240805	2.78	N	080000	500	171 억	660999	N	N	N	N
35	20240826	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-65	5	-2.88	148430095	67102	132.40	2255	2260	2185	2930	1580	2255	2212.01	1.93	-16694	2295	2275	2245	2225	2195	2260	2210	172	675	500	1530	5	1	34322870	752	10.63	0.52	12	0.20	206.00	4246.00	3935	20240129	-44.35	1660	20240805	31.93	3935	-44.35	20240129	1660	31.93	20240805	3935	-44.35	20240129	1660	31.93	20240805	2.78	N	080000	500	171 억	660999	N	N	N	N
36	20240826	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-65	5	-2.88	120028455	54132	106.81	2255	2260	2190	2930	1580	2255	2217.33	1.93	-11775	2295	2275	2245	2225	2195	2260	2210	172	675	500	1530	5	1	34322870	752	10.63	0.52	12	0.16	206.00	4246.00	3935	20240129	-44.35	1660	20240805	31.93	3935	-44.35	20240129	1660	31.93	20240805	3935	-44.35	20240129	1660	31.93	20240805	2.78	N	080000	500	171 억	660999	N	N	N	N
37	20240826	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	-45	5	-2.00	98071650	44133	87.08	2255	2260	2195	2930	1580	2255	2222.18	1.93	-9036	2295	2275	2245	2225	2195	2260	2210	172	675	500	1530	5	1	34322870	759	10.73	0.52	12	0.13	206.00	4246.00	3935	20240129	-43.84	1660	20240805	33.13	3935	-43.84	20240129	1660	33.13	20240805	3935	-43.84	20240129	1660	33.13	20240805	2.78	N	080000	500	171 억	660999	N	N	N	N
38	20240826	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-55	5	-2.44	89147455	40096	79.11	2255	2260	2200	2930	1580	2255	2223.35	1.93	-7621	2295	2275	2245	2225	2195	2260	2210	172	675	500	1530	5	1	34322870	755	10.68	0.52	12	0.12	206.00	4246.00	3935	20240129	-44.09	1660	20240805	32.53	3935	-44.09	20240129	1660	32.53	20240805	3935	-44.09	20240129	1660	32.53	20240805	2.78	N	080000	500	171 억	660999	N	N	N	N
39	20240826	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	-45	5	-2.00	80098495	35986	71.00	2255	2260	2200	2930	1580	2255	2225.82	1.93	-5622	2295	2275	2245	2225	2195	2260	2210	172	675	500	1530	5	1	34322870	759	10.73	0.52	12	0.10	206.00	4246.00	3935	20240129	-43.84	1660	20240805	33.13	3935	-43.84	20240129	1660	33.13	20240805	3935	-43.84	20240129	1660	33.13	20240805	2.78	N	080000	500	171 억	660999	N	N	N	N
40	20240826	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	-30	5	-1.33	60526055	27137	53.54	2255	2260	2215	2930	1580	2255	2230.39	1.93	-995	2295	2275	2245	2225	2195	2260	2210	172	675	500	1530	5	1	34322870	764	10.80	0.52	12	0.08	206.00	4246.00	3935	20240129	-43.46	1660	20240805	34.04	3935	-43.46	20240129	1660	34.04	20240805	3935	-43.46	20240129	1660	34.04	20240805	2.78	N	080000	500	171 억	660999	N	N	N	N
41	20240826	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2260	5	2	0.22	2388455	1059	2.09	2255	2260	2255	2930	1580	2255	2255.39	1.93	-142	2295	2275	2245	2225	2195	2260	2210	172	675	500	1530	5	1	34322870	776	10.97	0.53	12	0.00	206.00	4246.00	3935	20240129	-42.57	1660	20240805	36.14	3935	-42.57	20240129	1660	36.14	20240805	3935	-42.57	20240129	1660	36.14	20240805	2.78	N	080000	500	171 억	660999	N	N	N	N
42	20240823	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2255	-10	5	-0.44	113322835	50554	29.50	2260	2265	2215	2940	1590	2265	2241.62	1.99	-23711	2348	2306	2248	2206	2148	2327	2227	172	675	500	1540	5	1	34322870	774	10.95	0.53	12	0.15	206.00	4246.00	3935	20240129	-42.69	1660	20240805	35.84	3935	-42.69	20240129	1660	35.84	20240805	3935	-42.69	20240129	1660	35.84	20240805	2.86	N	080000	500	171 억	683873	N	N	N	N
43	20240823	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	-20	5	-0.88	105331585	47000	27.43	2260	2265	2215	2940	1590	2265	2241.10	1.99	-23264	2348	2306	2248	2206	2148	2327	2227	172	675	500	1540	5	1	34322870	771	10.90	0.53	12	0.14	206.00	4246.00	3935	20240129	-42.95	1660	20240805	35.24	3935	-42.95	20240129	1660	35.24	20240805	3935	-42.95	20240129	1660	35.24	20240805	2.86	N	080000	500	171 억	683873	N	N	N	N
44	20240823	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	-15	5	-0.66	87212215	38926	22.72	2260	2265	2215	2940	1590	2265	2240.46	1.99	-17376	2348	2306	2248	2206	2148	2327	2227	172	675	500	1540	5	1	34322870	772	10.92	0.53	12	0.11	206.00	4246.00	3935	20240129	-42.82	1660	20240805	35.54	3935	-42.82	20240129	1660	35.54	20240805	3935	-42.82	20240129	1660	35.54	20240805	2.86	N	080000	500	171 억	683873	N	N	N	N
45	20240823	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2255	-10	5	-0.44	83154550	37121	21.66	2260	2265	2215	2940	1590	2265	2240.09	1.99	-16999	2348	2306	2248	2206	2148	2327	2227	172	675	500	1540	5	1	34322870	774	10.95	0.53	12	0.11	206.00	4246.00	3935	20240129	-42.69	1660	20240805	35.84	3935	-42.69	20240129	1660	35.84	20240805	3935	-42.69	20240129	1660	35.84	20240805	2.86	N	080000	500	171 억	683873	N	N	N	N
46	20240823	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	-35	5	-1.55	70433145	31455	18.36	2260	2265	2215	2940	1590	2265	2239.17	1.99	-12296	2348	2306	2248	2206	2148	2327	2227	172	675	500	1540	5	1	34322870	765	10.83	0.53	12	0.09	206.00	4246.00	3935	20240129	-43.33	1660	20240805	34.34	3935	-43.33	20240129	1660	34.34	20240805	3935	-43.33	20240129	1660	34.34	20240805	2.86	N	080000	500	171 억	683873	N	N	N	N
47	20240823	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	-30	5	-1.32	63669715	28442	16.60	2260	2265	2215	2940	1590	2265	2238.58	1.99	-11742	2348	2306	2248	2206	2148	2327	2227	172	675	500	1540	5	1	34322870	767	10.85	0.53	12	0.08	206.00	4246.00	3935	20240129	-43.20	1660	20240805	34.64	3935	-43.20	20240129	1660	34.64	20240805	3935	-43.20	20240129	1660	34.64	20240805	2.86	N	080000	500	171 억	683873	N	N	N	N
48	20240823	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	-15	5	-0.66	29389340	13129	7.66	2260	2265	2220	2940	1590	2265	2238.51	1.99	-5303	2348	2306	2248	2206	2148	2327	2227	172	675	500	1540	5	1	34322870	772	10.92	0.53	12	0.04	206.00	4246.00	3935	20240129	-42.82	1660	20240805	35.54	3935	-42.82	20240129	1660	35.54	20240805	3935	-42.82	20240129	1660	35.54	20240805	2.86	N	080000	500	171 억	683873	N	N	N	N
49	20240823	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	-30	5	-1.32	1270065	564	0.33	2260	2265	2235	2940	1590	2265	2251.89	1.99	-4	2348	2306	2248	2206	2148	2327	2227	172	675	500	1540	5	1	34322870	767	10.85	0.53	12	0.00	206.00	4246.00	3935	20240129	-43.20	1660	20240805	34.64	3935	-43.20	20240129	1660	34.64	20240805	3935	-43.20	20240129	1660	34.64	20240805	2.86	N	080000	500	171 억	683873	N	N	N	N
50	20240822	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	0	3	0.00	380049990	169131	70.54	2260	2290	2190	2940	1590	2265	2247.07	2.07	-25936	2375	2320	2215	2160	2055	2347	2187	172	675	500	1540	5	1	34322870	777	11.00	0.53	12	0.49	206.00	4246.00	3935	20240129	-42.44	1660	20240805	36.45	3935	-42.44	20240129	1660	36.45	20240805	3935	-42.44	20240129	1660	36.45	20240805	2.87	N	080000	500	171 억	709866	N	N	N	N
51	20240822	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	0	3	0.00	351260215	156384	65.23	2260	2290	2190	2940	1590	2265	2246.14	2.07	-23998	2375	2320	2215	2160	2055	2347	2187	172	675	500	1540	5	1	34322870	777	11.00	0.53	12	0.46	206.00	4246.00	3935	20240129	-42.44	1660	20240805	36.45	3935	-42.44	20240129	1660	36.45	20240805	3935	-42.44	20240129	1660	36.45	20240805	2.87	N	080000	500	171 억	709866	N	N	N	N
52	20240822	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2260	-5	5	-0.22	333468835	148507	61.94	2260	2290	2190	2940	1590	2265	2245.48	2.07	-21244	2375	2320	2215	2160	2055	2347	2187	172	675	500	1540	5	1	34322870	776	10.97	0.53	12	0.43	206.00	4246.00	3935	20240129	-42.57	1660	20240805	36.14	3935	-42.57	20240129	1660	36.14	20240805	3935	-42.57	20240129	1660	36.14	20240805	2.87	N	080000	500	171 억	709866	N	N	N	N
53	20240822	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2270	5	2	0.22	261516765	116361	48.53	2260	2290	2190	2940	1590	2265	2247.46	2.07	-27058	2375	2320	2215	2160	2055	2347	2187	172	675	500	1540	5	1	34322870	779	11.02	0.53	12	0.34	206.00	4246.00	3935	20240129	-42.31	1660	20240805	36.75	3935	-42.31	20240129	1660	36.75	20240805	3935	-42.31	20240129	1660	36.75	20240805	2.87	N	080000	500	171 억	709866	N	N	N	N
54	20240822	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	-15	5	-0.66	176259325	78922	32.92	2260	2275	2190	2940	1590	2265	2233.34	2.07	-26344	2375	2320	2215	2160	2055	2347	2187	172	675	500	1540	5	1	34322870	772	10.92	0.53	12	0.23	206.00	4246.00	3935	20240129	-42.82	1660	20240805	35.54	3935	-42.82	20240129	1660	35.54	20240805	3935	-42.82	20240129	1660	35.54	20240805	2.87	N	080000	500	171 억	709866	N	N	N	N
55	20240822	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	-40	5	-1.77	153337720	68671	28.64	2260	2275	2190	2940	1590	2265	2232.93	2.07	-23113	2375	2320	2215	2160	2055	2347	2187	172	675	500	1540	5	1	34322870	764	10.80	0.52	12	0.20	206.00	4246.00	3935	20240129	-43.46	1660	20240805	34.04	3935	-43.46	20240129	1660	34.04	20240805	3935	-43.46	20240129	1660	34.04	20240805	2.87	N	080000	500	171 억	709866	N	N	N	N
56	20240822	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	-30	5	-1.32	85878615	38222	15.94	2260	2275	2220	2940	1590	2265	2246.84	2.07	-18189	2375	2320	2215	2160	2055	2347	2187	172	675	500	1540	5	1	34322870	767	10.85	0.53	12	0.11	206.00	4246.00	3935	20240129	-43.20	1660	20240805	34.64	3935	-43.20	20240129	1660	34.64	20240805	3935	-43.20	20240129	1660	34.64	20240805	2.87	N	080000	500	171 억	709866	N	N	N	N
57	20240822	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	-30	5	-1.32	14737285	6589	2.75	2260	2260	2220	2940	1590	2265	2236.65	2.07	1337	2375	2320	2215	2160	2055	2347	2187	172	675	500	1540	5	1	34322870	767	10.85	0.53	12	0.02	206.00	4246.00	3935	20240129	-43.20	1660	20240805	34.64	3935	-43.20	20240129	1660	34.64	20240805	3935	-43.20	20240129	1660	34.64	20240805	2.87	N	080000	500	171 억	709866	N	N	N	N
58	20240821	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	130	2	6.09	531582115	239666	350.73	2135	2270	2110	2775	1495	2135	2217.96	1.99	28482	2188	2161	2108	2081	2028	2175	2095	172	640	500	1450	5	1	34322870	777	11.00	0.53	12	0.70	206.00	4246.00	3935	20240129	-42.44	1660	20240805	36.45	3935	-42.44	20240129	1660	36.45	20240805	3935	-42.44	20240129	1660	36.45	20240805	2.93	N	080000	500	171 억	682219	N	N	N	N
59	20240821	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	115	2	5.39	499539580	225496	329.99	2135	2270	2110	2775	1495	2135	2215.29	1.99	28424	2188	2161	2108	2081	2028	2175	2095	172	640	500	1450	5	1	34322870	772	10.92	0.53	12	0.66	206.00	4246.00	3935	20240129	-42.82	1660	20240805	35.54	3935	-42.82	20240129	1660	35.54	20240805	3935	-42.82	20240129	1660	35.54	20240805	2.93	N	080000	500	171 억	682219	N	N	N	N
60	20240821	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	95	2	4.45	326214800	148464	217.26	2135	2250	2110	2775	1495	2135	2197.27	1.99	11776	2188	2161	2108	2081	2028	2175	2095	172	640	500	1450	5	1	34322870	765	10.83	0.53	12	0.43	206.00	4246.00	3935	20240129	-43.33	1660	20240805	34.34	3935	-43.33	20240129	1660	34.34	20240805	3935	-43.33	20240129	1660	34.34	20240805	2.93	N	080000	500	171 억	682219	N	N	N	N
61	20240821	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	100	2	4.68	284505105	129703	189.81	2135	2250	2110	2775	1495	2135	2193.51	1.99	10600	2188	2161	2108	2081	2028	2175	2095	172	640	500	1450	5	1	34322870	767	10.85	0.53	12	0.38	206.00	4246.00	3935	20240129	-43.20	1660	20240805	34.64	3935	-43.20	20240129	1660	34.64	20240805	3935	-43.20	20240129	1660	34.64	20240805	2.93	N	080000	500	171 억	682219	N	N	N	N
62	20240821	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	90	2	4.22	231783300	106089	155.25	2135	2240	2110	2775	1495	2135	2184.80	1.99	4861	2188	2161	2108	2081	2028	2175	2095	172	640	500	1450	5	1	34322870	764	10.80	0.52	12	0.31	206.00	4246.00	3935	20240129	-43.46	1660	20240805	34.04	3935	-43.46	20240129	1660	34.04	20240805	3935	-43.46	20240129	1660	34.04	20240805	2.93	N	080000	500	171 억	682219	N	N	N	N
63	20240821	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	10	2	0.47	61026595	28659	41.94	2135	2155	2110	2775	1495	2135	2129.40	1.99	-747	2188	2161	2108	2081	2028	2175	2095	172	640	500	1450	5	1	34322870	736	10.41	0.51	12	0.08	206.00	4246.00	3935	20240129	-45.49	1660	20240805	29.22	3935	-45.49	20240129	1660	29.22	20240805	3935	-45.49	20240129	1660	29.22	20240805	2.93	N	080000	500	171 억	682219	N	N	N	N
64	20240821	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2135	0	3	0.00	34571330	16301	23.85	2135	2135	2110	2775	1495	2135	2120.81	1.99	2629	2188	2161	2108	2081	2028	2175	2095	172	640	500	1450	5	1	34322870	733	10.36	0.50	12	0.05	206.00	4246.00	3935	20240129	-45.74	1660	20240805	28.61	3935	-45.74	20240129	1660	28.61	20240805	3935	-45.74	20240129	1660	28.61	20240805	2.93	N	080000	500	171 억	682219	N	N	N	N
65	20240821	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2135	0	3	0.00	202360	95	0.14	2135	2135	2125	2775	1495	2135	2130.11	1.99	-80	2188	2161	2108	2081	2028	2175	2095	172	640	500	1450	5	1	34322870	733	10.36	0.50	12	0.00	206.00	4246.00	3935	20240129	-45.74	1660	20240805	28.61	3935	-45.74	20240129	1660	28.61	20240805	3935	-45.74	20240129	1660	28.61	20240805	2.93	N	080000	500	171 억	682219	N	N	N	N
66	20240820	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2135	70	2	3.39	143868485	68320	114.16	2055	2135	2055	2680	1450	2065	2105.80	1.91	25716	2171	2117	2091	2037	2011	2105	2025	172	615	500	1400	5	1	34322870	733	10.36	0.50	12	0.20	206.00	4246.00	3935	20240129	-45.74	1660	20240805	28.61	3935	-45.74	20240129	1660	28.61	20240805	3935	-45.74	20240129	1660	28.61	20240805	2.92	N	080000	500	171 억	656187	N	N	N	N
67	20240820	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	60	2	2.91	132737845	63101	105.44	2055	2135	2055	2680	1450	2065	2103.58	1.91	23795	2171	2117	2091	2037	2011	2105	2025	172	615	500	1400	5	1	34322870	729	10.32	0.50	12	0.18	206.00	4246.00	3935	20240129	-46.00	1660	20240805	28.01	3935	-46.00	20240129	1660	28.01	20240805	3935	-46.00	20240129	1660	28.01	20240805	2.92	N	080000	500	171 억	656187	N	N	N	N
68	20240820	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	50	2	2.42	112752375	53695	89.72	2055	2130	2055	2680	1450	2065	2099.87	1.91	20788	2171	2117	2091	2037	2011	2105	2025	172	615	500	1400	5	1	34322870	726	10.27	0.50	12	0.16	206.00	4246.00	3935	20240129	-46.25	1660	20240805	27.41	3935	-46.25	20240129	1660	27.41	20240805	3935	-46.25	20240129	1660	27.41	20240805	2.92	N	080000	500	171 억	656187	N	N	N	N
69	20240820	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	55	2	2.66	105829965	50425	84.26	2055	2130	2055	2680	1450	2065	2098.76	1.91	19710	2171	2117	2091	2037	2011	2105	2025	172	615	500	1400	5	1	34322870	728	10.29	0.50	12	0.15	206.00	4246.00	3935	20240129	-46.12	1660	20240805	27.71	3935	-46.12	20240129	1660	27.71	20240805	3935	-46.12	20240129	1660	27.71	20240805	2.92	N	080000	500	171 억	656187	N	N	N	N
70	20240820	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	55	2	2.66	102130580	48678	81.34	2055	2130	2055	2680	1450	2065	2098.08	1.91	20689	2171	2117	2091	2037	2011	2105	2025	172	615	500	1400	5	1	34322870	728	10.29	0.50	12	0.14	206.00	4246.00	3935	20240129	-46.12	1660	20240805	27.71	3935	-46.12	20240129	1660	27.71	20240805	3935	-46.12	20240129	1660	27.71	20240805	2.92	N	080000	500	171 억	656187	N	N	N	N
71	20240820	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	45	2	2.18	91915260	43861	73.29	2055	2130	2055	2680	1450	2065	2095.60	1.91	22262	2171	2117	2091	2037	2011	2105	2025	172	615	500	1400	5	1	34322870	724	10.24	0.50	12	0.13	206.00	4246.00	3935	20240129	-46.38	1660	20240805	27.11	3935	-46.38	20240129	1660	27.11	20240805	3935	-46.38	20240129	1660	27.11	20240805	2.92	N	080000	500	171 억	656187	N	N	N	N
72	20240820	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	45	2	2.18	55161600	26414	44.14	2055	2130	2055	2680	1450	2065	2088.35	1.91	13347	2171	2117	2091	2037	2011	2105	2025	172	615	500	1400	5	1	34322870	724	10.24	0.50	12	0.08	206.00	4246.00	3935	20240129	-46.38	1660	20240805	27.11	3935	-46.38	20240129	1660	27.11	20240805	3935	-46.38	20240129	1660	27.11	20240805	2.92	N	080000	500	171 억	656187	N	N	N	N
73	20240820	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	40	2	1.94	2952125	1426	2.38	2055	2105	2055	2680	1450	2065	2070.21	1.91	-44	2171	2117	2091	2037	2011	2105	2025	172	615	500	1400	5	1	34322870	722	10.22	0.50	12	0.00	206.00	4246.00	3935	20240129	-46.51	1660	20240805	26.81	3935	-46.51	20240129	1660	26.81	20240805	3935	-46.51	20240129	1660	26.81	20240805	2.92	N	080000	500	171 억	656187	N	N	N	N
74	20240819	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	-80	5	-3.73	124250865	59290	63.23	2145	2145	2065	2785	1505	2145	2095.65	1.91	1772	2185	2165	2140	2120	2095	2152	2107	172	640	500	1450	5	1	34322870	709	10.02	0.49	12	0.17	206.00	4246.00	3935	20240129	-47.52	1660	20240805	24.40	3935	-47.52	20240129	1660	24.40	20240805	3935	-47.52	20240129	1660	24.40	20240805	3.02	N	080000	500	171 억	654419	N	N	N	N
75	20240819	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2085	-60	5	-2.80	96725405	45987	49.04	2145	2145	2080	2785	1505	2145	2103.32	1.91	1552	2185	2165	2140	2120	2095	2152	2107	172	640	500	1450	5	1	34322870	716	10.12	0.49	12	0.13	206.00	4246.00	3935	20240129	-47.01	1660	20240805	25.60	3935	-47.01	20240129	1660	25.60	20240805	3935	-47.01	20240129	1660	25.60	20240805	3.02	N	080000	500	171 억	654419	N	N	N	N
76	20240819	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	-40	5	-1.86	75052550	35621	37.99	2145	2145	2080	2785	1505	2145	2106.97	1.91	3032	2185	2165	2140	2120	2095	2152	2107	172	640	500	1450	5	1	34322870	722	10.22	0.50	12	0.10	206.00	4246.00	3935	20240129	-46.51	1660	20240805	26.81	3935	-46.51	20240129	1660	26.81	20240805	3935	-46.51	20240129	1660	26.81	20240805	3.02	N	080000	500	171 억	654419	N	N	N	N
77	20240819	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	-35	5	-1.63	68361475	32445	34.60	2145	2145	2080	2785	1505	2145	2107.00	1.91	3208	2185	2165	2140	2120	2095	2152	2107	172	640	500	1450	5	1	34322870	724	10.24	0.50	12	0.09	206.00	4246.00	3935	20240129	-46.38	1660	20240805	27.11	3935	-46.38	20240129	1660	27.11	20240805	3935	-46.38	20240129	1660	27.11	20240805	3.02	N	080000	500	171 억	654419	N	N	N	N
78	20240819	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	-35	5	-1.63	53818725	25560	27.26	2145	2145	2080	2785	1505	2145	2105.58	1.91	4507	2185	2165	2140	2120	2095	2152	2107	172	640	500	1450	5	1	34322870	724	10.24	0.50	12	0.07	206.00	4246.00	3935	20240129	-46.38	1660	20240805	27.11	3935	-46.38	20240129	1660	27.11	20240805	3935	-46.38	20240129	1660	27.11	20240805	3.02	N	080000	500	171 억	654419	N	N	N	N
79	20240819	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	-40	5	-1.86	51167250	24302	25.92	2145	2145	2080	2785	1505	2145	2105.47	1.91	4879	2185	2165	2140	2120	2095	2152	2107	172	640	500	1450	5	1	34322870	722	10.22	0.50	12	0.07	206.00	4246.00	3935	20240129	-46.51	1660	20240805	26.81	3935	-46.51	20240129	1660	26.81	20240805	3935	-46.51	20240129	1660	26.81	20240805	3.02	N	080000	500	171 억	654419	N	N	N	N
80	20240819	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	-45	5	-2.10	38770250	18386	19.61	2145	2145	2080	2785	1505	2145	2108.68	1.91	4710	2185	2165	2140	2120	2095	2152	2107	172	640	500	1450	5	1	34322870	721	10.19	0.49	12	0.05	206.00	4246.00	3935	20240129	-46.63	1660	20240805	26.51	3935	-46.63	20240129	1660	26.51	20240805	3935	-46.63	20240129	1660	26.51	20240805	3.02	N	080000	500	171 억	654419	N	N	N	N
81	20240819	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	-25	5	-1.17	6337230	2970	3.17	2145	2145	2120	2785	1505	2145	2133.75	1.91	-572	2185	2165	2140	2120	2095	2152	2107	172	640	500	1450	5	1	34322870	728	10.29	0.50	12	0.01	206.00	4246.00	3935	20240129	-46.12	1660	20240805	27.71	3935	-46.12	20240129	1660	27.71	20240805	3935	-46.12	20240129	1660	27.71	20240805	3.02	N	080000	500	171 억	654419	N	N	N	N
82	20240816	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	10	2	0.47	199716505	93298	56.90	2150	2160	2115	2775	1495	2135	2140.63	1.95	-14208	2208	2171	2103	2066	1998	2190	2085	172	640	500	1450	5	1	34322870	736	10.41	0.51	12	0.27	206.00	4246.00	3935	20240129	-45.49	1660	20240805	29.22	3935	-45.49	20240129	1660	29.22	20240805	3935	-45.49	20240129	1660	29.22	20240805	3.13	N	080000	500	171 억	668628	N	N	N	N
83	20240816	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	10	2	0.47	147900730	69113	42.15	2150	2160	2115	2775	1495	2135	2139.98	1.95	-16876	2208	2171	2103	2066	1998	2190	2085	172	640	500	1450	5	1	34322870	736	10.41	0.51	12	0.20	206.00	4246.00	3935	20240129	-45.49	1660	20240805	29.22	3935	-45.49	20240129	1660	29.22	20240805	3935	-45.49	20240129	1660	29.22	20240805	3.13	N	080000	500	171 억	668628	N	N	N	N
84	20240816	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	20	2	0.94	132996925	62170	37.92	2150	2160	2115	2775	1495	2135	2139.25	1.95	-16400	2208	2171	2103	2066	1998	2190	2085	172	640	500	1450	5	1	34322870	740	10.46	0.51	12	0.18	206.00	4246.00	3935	20240129	-45.24	1660	20240805	29.82	3935	-45.24	20240129	1660	29.82	20240805	3935	-45.24	20240129	1660	29.82	20240805	3.13	N	080000	500	171 억	668628	N	N	N	N
85	20240816	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	20	2	0.94	101599285	47533	28.99	2150	2160	2115	2775	1495	2135	2137.45	1.95	-15451	2208	2171	2103	2066	1998	2190	2085	172	640	500	1450	5	1	34322870	740	10.46	0.51	12	0.14	206.00	4246.00	3935	20240129	-45.24	1660	20240805	29.82	3935	-45.24	20240129	1660	29.82	20240805	3935	-45.24	20240129	1660	29.82	20240805	3.13	N	080000	500	171 억	668628	N	N	N	N
86	20240816	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	20	2	0.94	94891560	44413	27.09	2150	2160	2115	2775	1495	2135	2136.57	1.95	-15004	2208	2171	2103	2066	1998	2190	2085	172	640	500	1450	5	1	34322870	740	10.46	0.51	12	0.13	206.00	4246.00	3935	20240129	-45.24	1660	20240805	29.82	3935	-45.24	20240129	1660	29.82	20240805	3935	-45.24	20240129	1660	29.82	20240805	3.13	N	080000	500	171 억	668628	N	N	N	N
87	20240816	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	-20	5	-0.94	83641810	39191	23.90	2150	2160	2115	2775	1495	2135	2134.21	1.95	-14725	2208	2171	2103	2066	1998	2190	2085	172	640	500	1450	5	1	34322870	726	10.27	0.50	12	0.11	206.00	4246.00	3935	20240129	-46.25	1660	20240805	27.41	3935	-46.25	20240129	1660	27.41	20240805	3935	-46.25	20240129	1660	27.41	20240805	3.13	N	080000	500	171 억	668628	N	N	N	N
88	20240816	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	-5	5	-0.23	56289330	26298	16.04	2150	2160	2115	2775	1495	2135	2140.44	1.95	-12848	2208	2171	2103	2066	1998	2190	2085	172	640	500	1450	5	1	34322870	731	10.34	0.50	12	0.08	206.00	4246.00	3935	20240129	-45.87	1660	20240805	28.31	3935	-45.87	20240129	1660	28.31	20240805	3935	-45.87	20240129	1660	28.31	20240805	3.13	N	080000	500	171 억	668628	N	N	N	N
89	20240816	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	20	2	0.94	8894620	4127	2.52	2150	2160	2145	2775	1495	2135	2155.23	1.95	-57	2208	2171	2103	2066	1998	2190	2085	172	640	500	1450	5	1	34322870	740	10.46	0.51	12	0.01	206.00	4246.00	3935	20240129	-45.24	1660	20240805	29.82	3935	-45.24	20240129	1660	29.82	20240805	3935	-45.24	20240129	1660	29.82	20240805	3.13	N	080000	500	171 억	668628	N	N	N	N
90	20240814	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2135	80	2	3.89	338959115	161654	56.27	2035	2140	2035	2670	1440	2055	2096.81	1.88	22703	2199	2127	2008	1936	1817	2163	1972	172	615	500	1390	5	1	34322870	733	10.36	0.50	12	0.47	206.00	4246.00	3935	20240129	-45.74	1660	20240805	28.61	3935	-45.74	20240129	1660	28.61	20240805	3935	-45.74	20240129	1660	28.61	20240805	3.04	N	080000	500	171 억	643968	N	N	N	N
91	20240814	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2135	80	2	3.89	328289185	156644	54.52	2035	2140	2035	2670	1440	2055	2095.77	1.88	22295	2199	2127	2008	1936	1817	2163	1972	172	615	500	1390	5	1	34322870	733	10.36	0.50	12	0.46	206.00	4246.00	3935	20240129	-45.74	1660	20240805	28.61	3935	-45.74	20240129	1660	28.61	20240805	3935	-45.74	20240129	1660	28.61	20240805	3.04	N	080000	500	171 억	643968	N	N	N	N
92	20240814	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	45	2	2.19	281493690	134597	46.85	2035	2135	2035	2670	1440	2055	2091.38	1.88	16855	2199	2127	2008	1936	1817	2163	1972	172	615	500	1390	5	1	34322870	721	10.19	0.49	12	0.39	206.00	4246.00	3935	20240129	-46.63	1660	20240805	26.51	3935	-46.63	20240129	1660	26.51	20240805	3935	-46.63	20240129	1660	26.51	20240805	3.04	N	080000	500	171 억	643968	N	N	N	N
93	20240814	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	50	2	2.43	271548910	129872	45.20	2035	2135	2035	2670	1440	2055	2090.90	1.88	17355	2199	2127	2008	1936	1817	2163	1972	172	615	500	1390	5	1	34322870	722	10.22	0.50	12	0.38	206.00	4246.00	3935	20240129	-46.51	1660	20240805	26.81	3935	-46.51	20240129	1660	26.81	20240805	3935	-46.51	20240129	1660	26.81	20240805	3.04	N	080000	500	171 억	643968	N	N	N	N
94	20240814	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	75	2	3.65	236312995	113140	39.38	2035	2130	2035	2670	1440	2055	2088.68	1.88	15374	2199	2127	2008	1936	1817	2163	1972	172	615	500	1390	5	1	34322870	731	10.34	0.50	12	0.33	206.00	4246.00	3935	20240129	-45.87	1660	20240805	28.31	3935	-45.87	20240129	1660	28.31	20240805	3935	-45.87	20240129	1660	28.31	20240805	3.04	N	080000	500	171 억	643968	N	N	N	N
95	20240814	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	60	2	2.92	132819530	64031	22.29	2035	2120	2035	2670	1440	2055	2074.30	1.88	-4244	2199	2127	2008	1936	1817	2163	1972	172	615	500	1390	5	1	34322870	726	10.27	0.50	12	0.19	206.00	4246.00	3935	20240129	-46.25	1660	20240805	27.41	3935	-46.25	20240129	1660	27.41	20240805	3935	-46.25	20240129	1660	27.41	20240805	3.04	N	080000	500	171 억	643968	N	N	N	N
96	20240814	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2075	20	2	0.97	75511025	36709	12.78	2035	2090	2035	2670	1440	2055	2057.02	1.88	-1394	2199	2127	2008	1936	1817	2163	1972	172	615	500	1390	5	1	34322870	712	10.07	0.49	12	0.11	206.00	4246.00	3935	20240129	-47.27	1660	20240805	25.00	3935	-47.27	20240129	1660	25.00	20240805	3935	-47.27	20240129	1660	25.00	20240805	3.04	N	080000	500	171 억	643968	N	N	N	N
97	20240814	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2075	20	2	0.97	25236240	12330	4.29	2035	2080	2035	2670	1440	2055	2046.73	1.88	-253	2199	2127	2008	1936	1817	2163	1972	172	615	500	1390	5	1	34322870	712	10.07	0.49	12	0.04	206.00	4246.00	3935	20240129	-47.27	1660	20240805	25.00	3935	-47.27	20240129	1660	25.00	20240805	3935	-47.27	20240129	1660	25.00	20240805	3.04	N	080000	500	171 억	643968	N	N	N	N
98	20240813	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	163	2	8.62	568340912	286376	146.48	1892	2080	1889	2455	1325	1892	1984.48	1.90	-6328	1957	1924	1891	1858	1825	1941	1875	172	563	500	1280	5	1	34322870	705	9.98	0.48	12	0.83	206.00	4246.00	3935	20240129	-47.78	1660	20240805	23.80	3935	-47.78	20240129	1660	23.80	20240805	3935	-47.78	20240129	1660	23.80	20240805	3.04	N	080000	500	171 억	650597	N	N	N	N
99	20240813	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	143	2	7.56	480493182	243697	124.65	1892	2075	1889	2455	1325	1892	1971.68	1.90	-9344	1957	1924	1891	1858	1825	1941	1875	172	563	500	1280	5	1	34322870	698	9.88	0.48	12	0.71	206.00	4246.00	3935	20240129	-48.28	1660	20240805	22.59	3935	-48.28	20240129	1660	22.59	20240805	3935	-48.28	20240129	1660	22.59	20240805	3.04	N	080000	500	171 억	650597	N	N	N	N
100	20240813	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1989	97	2	5.13	220910436	115357	59.00	1892	1993	1889	2455	1325	1892	1915.02	1.90	4493	1957	1924	1891	1858	1825	1941	1875	172	563	500	1280	1	1	34322870	683	9.66	0.47	12	0.34	206.00	4246.00	3935	20240129	-49.45	1660	20240805	19.82	3935	-49.45	20240129	1660	19.82	20240805	3935	-49.45	20240129	1660	19.82	20240805	3.04	N	080000	500	171 억	650597	N	N	N	N
101	20240813	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1922	30	2	1.59	144656922	76090	38.92	1892	1923	1889	2455	1325	1892	1901.13	1.90	-6486	1957	1924	1891	1858	1825	1941	1875	172	563	500	1280	1	1	34322870	660	9.33	0.45	12	0.22	206.00	4246.00	3935	20240129	-51.16	1660	20240805	15.78	3935	-51.16	20240129	1660	15.78	20240805	3935	-51.16	20240129	1660	15.78	20240805	3.04	N	080000	500	171 억	650597	N	N	N	N
102	20240813	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1922	30	2	1.59	141164585	74272	37.99	1892	1923	1889	2455	1325	1892	1900.64	1.90	-6385	1957	1924	1891	1858	1825	1941	1875	172	563	500	1280	1	1	34322870	660	9.33	0.45	12	0.22	206.00	4246.00	3935	20240129	-51.16	1660	20240805	15.78	3935	-51.16	20240129	1660	15.78	20240805	3935	-51.16	20240129	1660	15.78	20240805	3.04	N	080000	500	171 억	650597	N	N	N	N
103	20240813	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1915	23	2	1.22	134808217	70958	36.29	1892	1915	1889	2455	1325	1892	1899.83	1.90	-7109	1957	1924	1891	1858	1825	1941	1875	172	563	500	1280	1	1	34322870	657	9.30	0.45	12	0.21	206.00	4246.00	3935	20240129	-51.33	1660	20240805	15.36	3935	-51.33	20240129	1660	15.36	20240805	3935	-51.33	20240129	1660	15.36	20240805	3.04	N	080000	500	171 억	650597	N	N	N	N
104	20240813	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1912	20	2	1.06	124165671	65385	33.44	1892	1913	1889	2455	1325	1892	1898.99	1.90	-10298	1957	1924	1891	1858	1825	1941	1875	172	563	500	1280	1	1	34322870	656	9.28	0.45	12	0.19	206.00	4246.00	3935	20240129	-51.41	1660	20240805	15.18	3935	-51.41	20240129	1660	15.18	20240805	3935	-51.41	20240129	1660	15.18	20240805	3.04	N	080000	500	171 억	650597	N	N	N	N
105	20240813	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1897	5	2	0.26	7037301	3716	1.90	1892	1905	1889	2455	1325	1892	1893.78	1.90	-778	1957	1924	1891	1858	1825	1941	1875	172	563	500	1280	1	1	34322870	651	9.21	0.45	12	0.01	206.00	4246.00	3935	20240129	-51.79	1660	20240805	14.28	3935	-51.79	20240129	1660	14.28	20240805	3935	-51.79	20240129	1660	14.28	20240805	3.04	N	080000	500	171 억	650597	N	N	N	N
106	20240812	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1892	34	2	1.83	369250754	195319	820.81	1858	1924	1858	2415	1301	1858	1890.50	1.82	24312	1908	1882	1863	1837	1818	1896	1851	172	557	500	1260	1	1	34322870	649	9.18	0.45	12	0.57	206.00	4246.00	3935	20240129	-51.92	1660	20240805	13.98	3935	-51.92	20240129	1660	13.98	20240805	3935	-51.92	20240129	1660	13.98	20240805	2.98	N	080000	500	171 억	626285	N	N	N	N
107	20240812	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1868	10	2	0.54	337147833	178227	748.98	1858	1924	1858	2415	1301	1858	1891.68	1.82	16125	1908	1882	1863	1837	1818	1896	1851	172	557	500	1260	1	1	34322870	641	9.07	0.44	12	0.52	206.00	4246.00	3935	20240129	-52.53	1660	20240805	12.53	3935	-52.53	20240129	1660	12.53	20240805	3935	-52.53	20240129	1660	12.53	20240805	2.98	N	080000	500	171 억	626285	N	N	N	N
108	20240812	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1923	65	2	3.50	193223348	101667	427.24	1858	1924	1858	2415	1301	1858	1900.55	1.82	33710	1908	1882	1863	1837	1818	1896	1851	172	557	500	1260	1	1	34322870	660	9.33	0.45	12	0.30	206.00	4246.00	3935	20240129	-51.13	1660	20240805	15.84	3935	-51.13	20240129	1660	15.84	20240805	3935	-51.13	20240129	1660	15.84	20240805	2.98	N	080000	500	171 억	626285	N	N	N	N
109	20240812	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1906	48	2	2.58	138905795	73244	307.80	1858	1910	1858	2415	1301	1858	1896.48	1.82	37918	1908	1882	1863	1837	1818	1896	1851	172	557	500	1260	1	1	34322870	654	9.25	0.45	12	0.21	206.00	4246.00	3935	20240129	-51.56	1660	20240805	14.82	3935	-51.56	20240129	1660	14.82	20240805	3935	-51.56	20240129	1660	14.82	20240805	2.98	N	080000	500	171 억	626285	N	N	N	N
110	20240812	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1906	48	2	2.58	134332985	70838	297.69	1858	1910	1858	2415	1301	1858	1896.34	1.82	38607	1908	1882	1863	1837	1818	1896	1851	172	557	500	1260	1	1	34322870	654	9.25	0.45	12	0.21	206.00	4246.00	3935	20240129	-51.56	1660	20240805	14.82	3935	-51.56	20240129	1660	14.82	20240805	3935	-51.56	20240129	1660	14.82	20240805	2.98	N	080000	500	171 억	626285	N	N	N	N
111	20240812	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1907	49	2	2.64	120638308	63638	267.43	1858	1907	1858	2415	1301	1858	1895.70	1.82	40093	1908	1882	1863	1837	1818	1896	1851	172	557	500	1260	1	1	34322870	655	9.26	0.45	12	0.19	206.00	4246.00	3935	20240129	-51.54	1660	20240805	14.88	3935	-51.54	20240129	1660	14.88	20240805	3935	-51.54	20240129	1660	14.88	20240805	2.98	N	080000	500	171 억	626285	N	N	N	N
112	20240812	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1887	29	2	1.56	20498473	10949	46.01	1858	1890	1858	2415	1301	1858	1872.18	1.82	8153	1908	1882	1863	1837	1818	1896	1851	172	557	500	1260	1	1	34322870	648	9.16	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.05	1660	20240805	13.67	3935	-52.05	20240129	1660	13.67	20240805	3935	-52.05	20240129	1660	13.67	20240805	2.98	N	080000	500	171 억	626285	N	N	N	N
113	20240812	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1866	8	2	0.43	1000010	536	2.25	1858	1868	1858	2415	1301	1858	1865.69	1.82	0	1908	1882	1863	1837	1818	1896	1851	172	557	500	1260	1	1	34322870	640	9.06	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.58	1660	20240805	12.41	3935	-52.58	20240129	1660	12.41	20240805	3935	-52.58	20240129	1660	12.41	20240805	2.98	N	080000	500	171 억	626285	N	N	N	N
114	20240809	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1858	15	2	0.81	44479966	23791	39.02	1844	1889	1844	2395	1291	1843	1869.61	1.82	3145	1877	1860	1831	1814	1785	1868	1822	172	552	500	1250	1	1	34322870	638	9.02	0.44	12	0.07	206.00	4246.00	3935	20240129	-52.78	1660	20240805	11.93	3935	-52.78	20240129	1660	11.93	20240805	3935	-52.78	20240129	1660	11.93	20240805	2.92	N	080000	500	171 억	623140	N	N	N	N
115	20240809	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1868	25	2	1.36	41781862	22340	36.64	1844	1889	1844	2395	1291	1843	1870.27	1.82	3369	1877	1860	1831	1814	1785	1868	1822	172	552	500	1250	1	1	34322870	641	9.07	0.44	12	0.07	206.00	4246.00	3935	20240129	-52.53	1660	20240805	12.53	3935	-52.53	20240129	1660	12.53	20240805	3935	-52.53	20240129	1660	12.53	20240805	2.92	N	080000	500	171 억	623140	N	N	N	N
116	20240809	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1868	25	2	1.36	38597484	20630	33.84	1844	1889	1844	2395	1291	1843	1870.94	1.82	3273	1877	1860	1831	1814	1785	1868	1822	172	552	500	1250	1	1	34322870	641	9.07	0.44	12	0.06	206.00	4246.00	3935	20240129	-52.53	1660	20240805	12.53	3935	-52.53	20240129	1660	12.53	20240805	3935	-52.53	20240129	1660	12.53	20240805	2.92	N	080000	500	171 억	623140	N	N	N	N
117	20240809	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1871	28	2	1.52	36098141	19291	31.64	1844	1889	1844	2395	1291	1843	1871.24	1.82	3215	1877	1860	1831	1814	1785	1868	1822	172	552	500	1250	1	1	34322870	642	9.08	0.44	12	0.06	206.00	4246.00	3935	20240129	-52.45	1660	20240805	12.71	3935	-52.45	20240129	1660	12.71	20240805	3935	-52.45	20240129	1660	12.71	20240805	2.92	N	080000	500	171 억	623140	N	N	N	N
118	20240809	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1875	32	2	1.74	35920069	19196	31.48	1844	1889	1844	2395	1291	1843	1871.23	1.82	3213	1877	1860	1831	1814	1785	1868	1822	172	552	500	1250	1	1	34322870	644	9.10	0.44	12	0.06	206.00	4246.00	3935	20240129	-52.35	1660	20240805	12.95	3935	-52.35	20240129	1660	12.95	20240805	3935	-52.35	20240129	1660	12.95	20240805	2.92	N	080000	500	171 억	623140	N	N	N	N
119	20240809	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1864	21	2	1.14	34888524	18644	30.58	1844	1889	1844	2395	1291	1843	1871.30	1.82	2863	1877	1860	1831	1814	1785	1868	1822	172	552	500	1250	1	1	34322870	640	9.05	0.44	12	0.05	206.00	4246.00	3935	20240129	-52.63	1660	20240805	12.29	3935	-52.63	20240129	1660	12.29	20240805	3935	-52.63	20240129	1660	12.29	20240805	2.92	N	080000	500	171 억	623140	N	N	N	N
120	20240809	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1880	37	2	2.01	20995294	11235	18.43	1844	1889	1844	2395	1291	1843	1868.74	1.82	3204	1877	1860	1831	1814	1785	1868	1822	172	552	500	1250	1	1	34322870	645	9.13	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.22	1660	20240805	13.25	3935	-52.22	20240129	1660	13.25	20240805	3935	-52.22	20240129	1660	13.25	20240805	2.92	N	080000	500	171 억	623140	N	N	N	N
121	20240809	090610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1864	21	2	1.14	2119871	1145	1.88	1844	1865	1844	2395	1291	1843	1851.42	1.82	332	1877	1860	1831	1814	1785	1868	1822	172	552	500	1250	1	1	34322870	640	9.05	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.63	1660	20240805	12.29	3935	-52.63	20240129	1660	12.29	20240805	3935	-52.63	20240129	1660	12.29	20240805	2.92	N	080000	500	171 억	623140	N	N	N	N
122	20240808	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1843	2	2	0.11	111386886	60919	86.83	1821	1848	1802	2390	1289	1841	1828.44	1.86	-13651	1891	1865	1828	1802	1765	1879	1816	172	549	500	1250	1	1	34322870	633	8.95	0.43	12	0.18	206.00	4246.00	3935	20240129	-53.16	1660	20240805	11.02	3935	-53.16	20240129	1660	11.02	20240805	3935	-53.16	20240129	1660	11.02	20240805	2.98	N	080000	500	171 억	636741	N	N	N	N
123	20240808	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1844	3	2	0.16	108683875	59452	84.74	1821	1848	1802	2390	1289	1841	1828.09	1.86	-13135	1891	1865	1828	1802	1765	1879	1816	172	549	500	1250	1	1	34322870	633	8.95	0.43	12	0.17	206.00	4246.00	3935	20240129	-53.14	1660	20240805	11.08	3935	-53.14	20240129	1660	11.08	20240805	3935	-53.14	20240129	1660	11.08	20240805	2.98	N	080000	500	171 억	636741	N	N	N	N
124	20240808	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1835	-6	5	-0.33	81196472	44526	63.46	1821	1841	1802	2390	1289	1841	1823.57	1.86	-9971	1891	1865	1828	1802	1765	1879	1816	172	549	500	1250	1	1	34322870	630	8.91	0.43	12	0.13	206.00	4246.00	3935	20240129	-53.37	1660	20240805	10.54	3935	-53.37	20240129	1660	10.54	20240805	3935	-53.37	20240129	1660	10.54	20240805	2.98	N	080000	500	171 억	636741	N	N	N	N
125	20240808	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1822	-19	5	-1.03	71925045	39452	56.23	1821	1841	1802	2390	1289	1841	1823.10	1.86	-10190	1891	1865	1828	1802	1765	1879	1816	172	549	500	1250	1	1	34322870	625	8.84	0.43	12	0.11	206.00	4246.00	3935	20240129	-53.70	1660	20240805	9.76	3935	-53.70	20240129	1660	9.76	20240805	3935	-53.70	20240129	1660	9.76	20240805	2.98	N	080000	500	171 억	636741	N	N	N	N
126	20240808	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1832	-9	5	-0.49	67271587	36905	52.60	1821	1841	1802	2390	1289	1841	1822.83	1.86	-10232	1891	1865	1828	1802	1765	1879	1816	172	549	500	1250	1	1	34322870	629	8.89	0.43	12	0.11	206.00	4246.00	3935	20240129	-53.44	1660	20240805	10.36	3935	-53.44	20240129	1660	10.36	20240805	3935	-53.44	20240129	1660	10.36	20240805	2.98	N	080000	500	171 억	636741	N	N	N	N
127	20240808	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1834	-7	5	-0.38	66430701	36444	51.94	1821	1841	1802	2390	1289	1841	1822.82	1.86	-10258	1891	1865	1828	1802	1765	1879	1816	172	549	500	1250	1	1	34322870	629	8.90	0.43	12	0.11	206.00	4246.00	3935	20240129	-53.39	1660	20240805	10.48	3935	-53.39	20240129	1660	10.48	20240805	3935	-53.39	20240129	1660	10.48	20240805	2.98	N	080000	500	171 억	636741	N	N	N	N
128	20240808	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1816	-25	5	-1.36	51452290	28199	40.19	1821	1841	1802	2390	1289	1841	1824.61	1.86	-9920	1891	1865	1828	1802	1765	1879	1816	172	549	500	1250	1	1	34322870	623	8.82	0.43	12	0.08	206.00	4246.00	3935	20240129	-53.85	1660	20240805	9.40	3935	-53.85	20240129	1660	9.40	20240805	3935	-53.85	20240129	1660	9.40	20240805	2.98	N	080000	500	171 억	636741	N	N	N	N
129	20240808	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1830	-11	5	-0.60	7641315	4184	5.96	1821	1840	1817	2390	1289	1841	1826.32	1.86	-1102	1891	1865	1828	1802	1765	1879	1816	172	549	500	1250	1	1	34322870	628	8.88	0.43	12	0.01	206.00	4246.00	3935	20240129	-53.49	1660	20240805	10.24	3935	-53.49	20240129	1660	10.24	20240805	3935	-53.49	20240129	1660	10.24	20240805	2.98	N	080000	500	171 억	636741	N	N	N	N
130	20240807	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1841	33	2	1.83	126498890	69100	40.38	1791	1854	1791	2350	1266	1808	1830.64	1.87	-4822	1922	1865	1778	1721	1634	1893	1749	172	542	500	1220	1	1	34322870	632	8.94	0.43	12	0.20	206.00	4246.00	3935	20240129	-53.21	1660	20240805	10.90	3935	-53.21	20240129	1660	10.90	20240805	3935	-53.21	20240129	1660	10.90	20240805	3.05	N	080000	500	171 억	640398	N	N	N	N
131	20240807	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1839	31	2	1.71	113809502	62206	36.35	1791	1854	1791	2350	1266	1808	1829.56	1.87	-3320	1922	1865	1778	1721	1634	1893	1749	172	542	500	1220	1	1	34322870	631	8.93	0.43	12	0.18	206.00	4246.00	3935	20240129	-53.27	1660	20240805	10.78	3935	-53.27	20240129	1660	10.78	20240805	3935	-53.27	20240129	1660	10.78	20240805	3.05	N	080000	500	171 억	640398	N	N	N	N
132	20240807	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1850	42	2	2.32	73878706	40539	23.69	1791	1854	1791	2350	1266	1808	1822.41	1.87	683	1922	1865	1778	1721	1634	1893	1749	172	542	500	1220	1	1	34322870	635	8.98	0.44	12	0.12	206.00	4246.00	3935	20240129	-52.99	1660	20240805	11.45	3935	-52.99	20240129	1660	11.45	20240805	3935	-52.99	20240129	1660	11.45	20240805	3.05	N	080000	500	171 억	640398	N	N	N	N
133	20240807	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1841	33	2	1.83	63433385	34861	20.37	1791	1845	1791	2350	1266	1808	1819.61	1.87	1069	1922	1865	1778	1721	1634	1893	1749	172	542	500	1220	1	1	34322870	632	8.94	0.43	12	0.10	206.00	4246.00	3935	20240129	-53.21	1660	20240805	10.90	3935	-53.21	20240129	1660	10.90	20240805	3935	-53.21	20240129	1660	10.90	20240805	3.05	N	080000	500	171 억	640398	N	N	N	N
134	20240807	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1841	33	2	1.83	56177449	30920	18.07	1791	1842	1791	2350	1266	1808	1816.86	1.87	2222	1922	1865	1778	1721	1634	1893	1749	172	542	500	1220	1	1	34322870	632	8.94	0.43	12	0.09	206.00	4246.00	3935	20240129	-53.21	1660	20240805	10.90	3935	-53.21	20240129	1660	10.90	20240805	3935	-53.21	20240129	1660	10.90	20240805	3.05	N	080000	500	171 억	640398	N	N	N	N
135	20240807	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1818	10	2	0.55	35758429	19751	11.54	1791	1826	1791	2350	1266	1808	1810.46	1.87	275	1922	1865	1778	1721	1634	1893	1749	172	542	500	1220	1	1	34322870	624	8.83	0.43	12	0.06	206.00	4246.00	3935	20240129	-53.80	1660	20240805	9.52	3935	-53.80	20240129	1660	9.52	20240805	3935	-53.80	20240129	1660	9.52	20240805	3.05	N	080000	500	171 억	640398	N	N	N	N
136	20240807	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1804	-4	5	-0.22	24313579	13431	7.85	1791	1826	1791	2350	1266	1808	1810.26	1.87	502	1922	1865	1778	1721	1634	1893	1749	172	542	500	1220	1	1	34322870	619	8.76	0.42	12	0.04	206.00	4246.00	3935	20240129	-54.16	1660	20240805	8.67	3935	-54.16	20240129	1660	8.67	20240805	3935	-54.16	20240129	1660	8.67	20240805	3.05	N	080000	500	171 억	640398	N	N	N	N
137	20240807	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1810	2	2	0.11	2335511	1304	0.76	1791	1810	1791	2350	1266	1808	1791.04	1.87	1	1922	1865	1778	1721	1634	1893	1749	172	542	500	1220	1	1	34322870	621	8.79	0.43	12	0.00	206.00	4246.00	3935	20240129	-54.00	1660	20240805	9.04	3935	-54.00	20240129	1660	9.04	20240805	3935	-54.00	20240129	1660	9.04	20240805	3.05	N	080000	500	171 억	640398	N	N	N	N
138	20240806	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1808	75	2	4.33	303740102	170126	52.56	1691	1835	1691	2250	1214	1733	1786.39	1.77	31701	2191	1962	1811	1582	1431	1886	1506	172	517	500	1170	1	1	34322870	621	8.78	0.43	12	0.50	206.00	4246.00	3935	20240129	-54.05	1660	20240805	8.92	3935	-54.05	20240129	1660	8.92	20240805	3935	-54.05	20240129	1660	8.92	20240805	3.04	N	080000	500	171 억	607664	N	N	N	N
139	20240806	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1809	76	2	4.39	285684593	160148	49.48	1691	1835	1691	2250	1214	1733	1784.92	1.77	32852	2191	1962	1811	1582	1431	1886	1506	172	517	500	1170	1	1	34322870	621	8.78	0.43	12	0.47	206.00	4246.00	3935	20240129	-54.03	1660	20240805	8.98	3935	-54.03	20240129	1660	8.98	20240805	3935	-54.03	20240129	1660	8.98	20240805	3.04	N	080000	500	171 억	607664	N	N	N	N
140	20240806	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1829	96	2	5.54	272437163	152826	47.22	1691	1835	1691	2250	1214	1733	1783.73	1.77	33252	2191	1962	1811	1582	1431	1886	1506	172	517	500	1170	1	1	34322870	628	8.88	0.43	12	0.45	206.00	4246.00	3935	20240129	-53.52	1660	20240805	10.18	3935	-53.52	20240129	1660	10.18	20240805	3935	-53.52	20240129	1660	10.18	20240805	3.04	N	080000	500	171 억	607664	N	N	N	N
141	20240806	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1822	89	2	5.14	233046740	131203	40.53	1691	1825	1691	2250	1214	1733	1777.32	1.77	33031	2191	1962	1811	1582	1431	1886	1506	172	517	500	1170	1	1	34322870	625	8.84	0.43	12	0.38	206.00	4246.00	3935	20240129	-53.70	1660	20240805	9.76	3935	-53.70	20240129	1660	9.76	20240805	3935	-53.70	20240129	1660	9.76	20240805	3.04	N	080000	500	171 억	607664	N	N	N	N
142	20240806	120602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1793	60	2	3.46	222946445	125584	38.80	1691	1825	1691	2250	1214	1733	1776.39	1.77	31143	2191	1962	1811	1582	1431	1886	1506	172	517	500	1170	1	1	34322870	615	8.70	0.42	12	0.37	206.00	4246.00	3935	20240129	-54.43	1660	20240805	8.01	3935	-54.43	20240129	1660	8.01	20240805	3935	-54.43	20240129	1660	8.01	20240805	3.04	N	080000	500	171 억	607664	N	N	N	N
143	20240806	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1783	50	2	2.89	198122678	111627	34.49	1691	1825	1691	2250	1214	1733	1776.11	1.77	28960	2191	1962	1811	1582	1431	1886	1506	172	517	500	1170	1	1	34322870	612	8.66	0.42	12	0.33	206.00	4246.00	3935	20240129	-54.69	1660	20240805	7.41	3935	-54.69	20240129	1660	7.41	20240805	3935	-54.69	20240129	1660	7.41	20240805	3.04	N	080000	500	171 억	607664	N	N	N	N
144	20240806	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1818	85	2	4.90	158031118	89374	27.61	1691	1820	1691	2250	1214	1733	1769.52	1.77	39284	2191	1962	1811	1582	1431	1886	1506	172	517	500	1170	1	1	34322870	624	8.83	0.43	12	0.26	206.00	4246.00	3935	20240129	-53.80	1660	20240805	9.52	3935	-53.80	20240129	1660	9.52	20240805	3935	-53.80	20240129	1660	9.52	20240805	3.04	N	080000	500	171 억	607664	N	N	N	N
145	20240806	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1787	54	2	3.12	50822581	29684	9.17	1691	1790	1691	2250	1214	1733	1709.58	1.77	6861	2191	1962	1811	1582	1431	1886	1506	172	517	500	1170	1	1	34322870	613	8.67	0.42	12	0.09	206.00	4246.00	3935	20240129	-54.59	1660	20240805	7.65	3935	-54.59	20240129	1660	7.65	20240805	3935	-54.59	20240129	1660	7.65	20240805	3.04	N	080000	500	171 억	607664	N	N	N	N
146	20240805	160545	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1733	-327	5	-15.87	591365139	321376	450.25	2020	2040	1660	2675	1445	2060	1840.20	1.88	-35108	2140	2100	2070	2030	2000	2085	2015	172	615	500	1400	1	1	34322870	595	8.41	0.41	12	0.94	206.00	4246.00	3935	20240129	-55.96	1660	20240805	4.40	3935	-55.96	20240129	1660	4.40	20240805	3935	-55.96	20240129	1660	4.40	20240805	3.07	N	080000	500	171 억	644609	N	N	N	N
147	20240805	150556	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1718	-342	5	-16.60	551737778	298272	417.88	2020	2040	1660	2675	1445	2060	1849.78	1.88	-32980	2140	2100	2070	2030	2000	2085	2015	172	615	500	1400	1	1	34322870	590	8.34	0.40	12	0.87	206.00	4246.00	3935	20240129	-56.34	1660	20240805	3.49	3935	-56.34	20240129	1660	3.49	20240805	3935	-56.34	20240129	1660	3.49	20240805	3.07	N	080000	500	171 억	644609	N	N	N	N
148	20240805	140557	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1823	-237	5	-11.50	331171167	173002	242.37	2020	2040	1821	2675	1445	2060	1914.26	1.88	-36401	2140	2100	2070	2030	2000	2085	2015	172	615	500	1400	1	1	34322870	626	8.85	0.43	12	0.50	206.00	4246.00	3935	20240129	-53.67	1821	20240805	0.11	3935	-53.67	20240129	1821	0.11	20240805	3935	-53.67	20240129	1821	0.11	20240805	3.07	N	080000	500	171 억	644609	N	N	N	N
149	20240805	130554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1874	-186	5	-9.03	252156160	130085	182.25	2020	2040	1874	2675	1445	2060	1938.40	1.88	-31717	2140	2100	2070	2030	2000	2085	2015	172	615	500	1400	1	1	34322870	643	9.10	0.44	12	0.38	206.00	4246.00	3935	20240129	-52.38	1874	20240805	0.00	3935	-52.38	20240129	1874	0.00	20240805	3935	-52.38	20240129	1874	0.00	20240805	3.07	N	080000	500	171 억	644609	N	N	N	N
150	20240805	120551	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1919	-141	5	-6.84	204868955	105140	147.30	2020	2040	1905	2675	1445	2060	1948.53	1.88	-26286	2140	2100	2070	2030	2000	2085	2015	172	615	500	1400	1	1	34322870	659	9.32	0.45	12	0.31	206.00	4246.00	3935	20240129	-51.23	1905	20240805	0.73	3935	-51.23	20240129	1905	0.73	20240805	3935	-51.23	20240129	1905	0.73	20240805	3.07	N	080000	500	171 억	644609	N	N	N	N
151	20240805	110554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1924	-136	5	-6.60	144349794	73505	102.98	2020	2040	1920	2675	1445	2060	1963.81	1.88	-14751	2140	2100	2070	2030	2000	2085	2015	172	615	500	1400	1	1	34322870	660	9.34	0.45	12	0.21	206.00	4246.00	3935	20240129	-51.11	1920	20240805	0.21	3935	-51.11	20240129	1920	0.21	20240805	3935	-51.11	20240129	1920	0.21	20240805	3.07	N	080000	500	171 억	644609	N	N	N	N
152	20240805	100549	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1930	-130	5	-6.31	110878965	56274	78.84	2020	2040	1930	2675	1445	2060	1970.34	1.88	-11030	2140	2100	2070	2030	2000	2085	2015	172	615	500	1400	1	1	34322870	662	9.37	0.45	12	0.16	206.00	4246.00	3935	20240129	-50.95	1930	20240805	0.00	3935	-50.95	20240129	1930	0.00	20240805	3935	-50.95	20240129	1930	0.00	20240805	3.07	N	080000	500	171 억	644609	N	N	N	N
153	20240805	090547	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2010	-50	5	-2.43	9980201	4976	6.97	2020	2040	1982	2675	1445	2060	2005.67	1.88	-3207	2140	2100	2070	2030	2000	2085	2015	172	615	500	1400	5	1	34322870	690	9.76	0.47	12	0.01	206.00	4246.00	3935	20240129	-48.92	1982	20240805	1.41	3935	-48.92	20240129	1982	1.41	20240805	3935	-48.92	20240129	1982	1.41	20240805	3.07	N	080000	500	171 억	644609	N	N	N	N
154	20240802	160542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-55	5	-2.60	144980840	70434	153.36	2110	2110	2040	2745	1485	2115	2058.39	1.99	-37073	2148	2131	2113	2096	2078	2140	2105	172	630	500	1430	5	1	34322870	707	10.00	0.49	12	0.21	206.00	4246.00	3935	20240129	-47.65	1986	20240722	3.73	3935	-47.65	20240129	1986	3.73	20240722	3935	-47.65	20240129	1986	3.73	20240722	3.06	N	080000	500	171 억	681351	N	N	N	N
155	20240802	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-65	5	-3.07	130817795	63548	138.36	2110	2110	2040	2745	1485	2115	2058.57	1.99	-34830	2148	2131	2113	2096	2078	2140	2105	172	630	500	1430	5	1	34322870	704	9.95	0.48	12	0.19	206.00	4246.00	3935	20240129	-47.90	1986	20240722	3.22	3935	-47.90	20240129	1986	3.22	20240722	3935	-47.90	20240129	1986	3.22	20240722	3.06	N	080000	500	171 억	681351	N	N	N	N
156	20240802	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-55	5	-2.60	112747725	54732	119.17	2110	2110	2045	2745	1485	2115	2060.00	1.99	-30614	2148	2131	2113	2096	2078	2140	2105	172	630	500	1430	5	1	34322870	707	10.00	0.49	12	0.16	206.00	4246.00	3935	20240129	-47.65	1986	20240722	3.73	3935	-47.65	20240129	1986	3.73	20240722	3935	-47.65	20240129	1986	3.73	20240722	3.06	N	080000	500	171 억	681351	N	N	N	N
157	20240802	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	-50	5	-2.36	79293545	38487	83.80	2110	2110	2045	2745	1485	2115	2060.27	1.99	-19694	2148	2131	2113	2096	2078	2140	2105	172	630	500	1430	5	1	34322870	709	10.02	0.49	12	0.11	206.00	4246.00	3935	20240129	-47.52	1986	20240722	3.98	3935	-47.52	20240129	1986	3.98	20240722	3935	-47.52	20240129	1986	3.98	20240722	3.06	N	080000	500	171 억	681351	N	N	N	N
158	20240802	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-55	5	-2.60	71977520	34930	76.05	2110	2110	2045	2745	1485	2115	2060.62	1.99	-18243	2148	2131	2113	2096	2078	2140	2105	172	630	500	1430	5	1	34322870	707	10.00	0.49	12	0.10	206.00	4246.00	3935	20240129	-47.65	1986	20240722	3.73	3935	-47.65	20240129	1986	3.73	20240722	3935	-47.65	20240129	1986	3.73	20240722	3.06	N	080000	500	171 억	681351	N	N	N	N
159	20240802	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-55	5	-2.60	38713255	18791	40.91	2110	2110	2045	2745	1485	2115	2060.20	1.99	-8996	2148	2131	2113	2096	2078	2140	2105	172	630	500	1430	5	1	34322870	707	10.00	0.49	12	0.05	206.00	4246.00	3935	20240129	-47.65	1986	20240722	3.73	3935	-47.65	20240129	1986	3.73	20240722	3935	-47.65	20240129	1986	3.73	20240722	3.06	N	080000	500	171 억	681351	N	N	N	N
160	20240802	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	-50	5	-2.36	28095405	13635	29.69	2110	2110	2045	2745	1485	2115	2060.54	1.99	-6005	2148	2131	2113	2096	2078	2140	2105	172	630	500	1430	5	1	34322870	709	10.02	0.49	12	0.04	206.00	4246.00	3935	20240129	-47.52	1986	20240722	3.98	3935	-47.52	20240129	1986	3.98	20240722	3935	-47.52	20240129	1986	3.98	20240722	3.06	N	080000	500	171 억	681351	N	N	N	N
161	20240802	090545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2090	-25	5	-1.18	2087950	993	2.16	2110	2110	2090	2745	1485	2115	2102.67	1.99	-590	2148	2131	2113	2096	2078	2140	2105	172	630	500	1430	5	1	34322870	717	10.15	0.49	12	0.00	206.00	4246.00	3935	20240129	-46.89	1986	20240722	5.24	3935	-46.89	20240129	1986	5.24	20240722	3935	-46.89	20240129	1986	5.24	20240722	3.06	N	080000	500	171 억	681351	N	N	N	N
162	20240801	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	15	2	0.71	96808190	45921	37.74	2095	2130	2095	2730	1470	2100	2108.14	1.97	5709	2203	2151	2113	2061	2023	2132	2042	172	630	500	1420	5	1	34322870	726	10.27	0.50	12	0.13	206.00	4246.00	3935	20240129	-46.25	1986	20240722	6.50	3935	-46.25	20240129	1986	6.50	20240722	3935	-46.25	20240129	1986	6.50	20240722	3.05	N	080000	500	171 억	675642	N	N	N	N
163	20240801	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	10	2	0.48	90780975	43063	35.39	2095	2130	2095	2730	1470	2100	2108.10	1.97	6432	2203	2151	2113	2061	2023	2132	2042	172	630	500	1420	5	1	34322870	724	10.24	0.50	12	0.13	206.00	4246.00	3935	20240129	-46.38	1986	20240722	6.24	3935	-46.38	20240129	1986	6.24	20240722	3935	-46.38	20240129	1986	6.24	20240722	3.05	N	080000	500	171 억	675642	N	N	N	N
164	20240801	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	10	2	0.48	82636085	39196	32.21	2095	2130	2095	2730	1470	2100	2108.28	1.97	6551	2203	2151	2113	2061	2023	2132	2042	172	630	500	1420	5	1	34322870	724	10.24	0.50	12	0.11	206.00	4246.00	3935	20240129	-46.38	1986	20240722	6.24	3935	-46.38	20240129	1986	6.24	20240722	3935	-46.38	20240129	1986	6.24	20240722	3.05	N	080000	500	171 억	675642	N	N	N	N
165	20240801	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	15	2	0.71	79678495	37791	31.05	2095	2130	2095	2730	1470	2100	2108.40	1.97	6551	2203	2151	2113	2061	2023	2132	2042	172	630	500	1420	5	1	34322870	726	10.27	0.50	12	0.11	206.00	4246.00	3935	20240129	-46.25	1986	20240722	6.50	3935	-46.25	20240129	1986	6.50	20240722	3935	-46.25	20240129	1986	6.50	20240722	3.05	N	080000	500	171 억	675642	N	N	N	N
166	20240801	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	20	2	0.95	68726785	32578	26.77	2095	2130	2095	2730	1470	2100	2109.61	1.97	6722	2203	2151	2113	2061	2023	2132	2042	172	630	500	1420	5	1	34322870	728	10.29	0.50	12	0.09	206.00	4246.00	3935	20240129	-46.12	1986	20240722	6.75	3935	-46.12	20240129	1986	6.75	20240722	3935	-46.12	20240129	1986	6.75	20240722	3.05	N	080000	500	171 억	675642	N	N	N	N
167	20240801	110545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	20	2	0.95	68373605	32411	26.63	2095	2130	2095	2730	1470	2100	2109.58	1.97	6732	2203	2151	2113	2061	2023	2132	2042	172	630	500	1420	5	1	34322870	728	10.29	0.50	12	0.09	206.00	4246.00	3935	20240129	-46.12	1986	20240722	6.75	3935	-46.12	20240129	1986	6.75	20240722	3935	-46.12	20240129	1986	6.75	20240722	3.05	N	080000	500	171 억	675642	N	N	N	N
168	20240801	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	25	2	1.19	49280310	23343	19.18	2095	2130	2095	2730	1470	2100	2111.14	1.97	3137	2203	2151	2113	2061	2023	2132	2042	172	630	500	1420	5	1	34322870	729	10.32	0.50	12	0.07	206.00	4246.00	3935	20240129	-46.00	1986	20240722	7.00	3935	-46.00	20240129	1986	7.00	20240722	3935	-46.00	20240129	1986	7.00	20240722	3.05	N	080000	500	171 억	675642	N	N	N	N
169	20240801	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	10	2	0.48	16119520	7688	6.32	2095	2115	2095	2730	1470	2100	2096.71	1.97	2818	2203	2151	2113	2061	2023	2132	2042	172	630	500	1420	5	1	34322870	724	10.24	0.50	12	0.02	206.00	4246.00	3935	20240129	-46.38	1986	20240722	6.24	3935	-46.38	20240129	1986	6.24	20240722	3935	-46.38	20240129	1986	6.24	20240722	3.05	N	080000	500	171 억	675642	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History