KissMeData/080000/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1885	-40	5	-2.08	78957233	41529	59.29	1921	1950	1883	2500	1348	1925	1901.26	1.46	-6147	1994	1959	1935	1900	1876	1977	1918	172	575	500	1300	1	1	34322870	647	9.15	0.44	12	0.12	206.00	4246.00	3935	20240129	-52.10	1660	20240805	13.55	3935	-52.10	20240129	1660	13.55	20240805	3935	-52.10	20240129	1660	13.55	20240805	2.42	N	080000	500	171 억	500482	N	N	N	N
3	20240930	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1891	-34	5	-1.77	76600978	40279	57.51	1921	1950	1883	2500	1348	1925	1901.76	1.46	-5918	1994	1959	1935	1900	1876	1977	1918	172	575	500	1300	1	1	34322870	649	9.18	0.45	12	0.12	206.00	4246.00	3935	20240129	-51.94	1660	20240805	13.92	3935	-51.94	20240129	1660	13.92	20240805	3935	-51.94	20240129	1660	13.92	20240805	2.42	N	080000	500	171 억	500482	N	N	N	N
4	20240930	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1885	-40	5	-2.08	62562636	32844	46.89	1921	1950	1883	2500	1348	1925	1904.84	1.46	-4494	1994	1959	1935	1900	1876	1977	1918	172	575	500	1300	1	1	34322870	647	9.15	0.44	12	0.10	206.00	4246.00	3935	20240129	-52.10	1660	20240805	13.55	3935	-52.10	20240129	1660	13.55	20240805	3935	-52.10	20240129	1660	13.55	20240805	2.42	N	080000	500	171 억	500482	N	N	N	N
5	20240930	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1902	-23	5	-1.19	60625255	31817	45.43	1921	1950	1883	2500	1348	1925	1905.44	1.46	-4482	1994	1959	1935	1900	1876	1977	1918	172	575	500	1300	1	1	34322870	653	9.23	0.45	12	0.09	206.00	4246.00	3935	20240129	-51.66	1660	20240805	14.58	3935	-51.66	20240129	1660	14.58	20240805	3935	-51.66	20240129	1660	14.58	20240805	2.42	N	080000	500	171 억	500482	N	N	N	N
6	20240930	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1892	-33	5	-1.71	56158991	29455	42.05	1921	1950	1883	2500	1348	1925	1906.60	1.46	-5828	1994	1959	1935	1900	1876	1977	1918	172	575	500	1300	1	1	34322870	649	9.18	0.45	12	0.09	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	2.42	N	080000	500	171 억	500482	N	N	N	N
7	20240930	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1897	-28	5	-1.45	41549725	21727	31.02	1921	1950	1897	2500	1348	1925	1912.35	1.46	-2223	1994	1959	1935	1900	1876	1977	1918	172	575	500	1300	1	1	34322870	651	9.21	0.45	12	0.06	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	2.42	N	080000	500	171 억	500482	N	N	N	N
8	20240930	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1923	-2	5	-0.10	23361682	12174	17.38	1921	1950	1911	2500	1348	1925	1918.98	1.46	-2287	1994	1959	1935	1900	1876	1977	1918	172	575	500	1300	1	1	34322870	660	9.33	0.45	12	0.04	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	2.42	N	080000	500	171 억	500482	N	N	N	N
9	20240930	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1946	21	2	1.09	5347223	2770	3.95	1921	1950	1921	2500	1348	1925	1930.41	1.46	760	1994	1959	1935	1900	1876	1977	1918	172	575	500	1300	1	1	34322870	668	9.45	0.46	12	0.01	206.00	4246.00	3935	20240129	-50.55	1660	20240805	17.23	3935	-50.55	20240129	1660	17.23	20240805	3935	-50.55	20240129	1660	17.23	20240805	2.42	N	080000	500	171 억	500482	N	N	N	N
10	20240927	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1925	7	2	0.36	135257980	70006	140.12	1920	1970	1911	2490	1343	1918	1932.19	1.50	-14220	1971	1944	1902	1875	1833	1958	1889	172	572	500	1300	1	1	34322870	661	9.34	0.45	12	0.20	206.00	4246.00	3935	20240129	-51.08	1660	20240805	15.96	3935	-51.08	20240129	1660	15.96	20240805	3935	-51.08	20240129	1660	15.96	20240805	2.38	N	080000	500	171 억	514315	N	N	N	N
11	20240927	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1913	-5	5	-0.26	127113095	65767	131.64	1920	1970	1913	2490	1343	1918	1932.78	1.50	-14149	1971	1944	1902	1875	1833	1958	1889	172	572	500	1300	1	1	34322870	657	9.29	0.45	12	0.19	206.00	4246.00	3935	20240129	-51.39	1660	20240805	15.24	3935	-51.39	20240129	1660	15.24	20240805	3935	-51.39	20240129	1660	15.24	20240805	2.38	N	080000	500	171 억	514315	N	N	N	N
12	20240927	140712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1918	0	3	0.00	124285617	64291	128.68	1920	1970	1914	2490	1343	1918	1933.17	1.50	-13920	1971	1944	1902	1875	1833	1958	1889	172	572	500	1300	1	1	34322870	658	9.31	0.45	12	0.19	206.00	4246.00	3935	20240129	-51.26	1660	20240805	15.54	3935	-51.26	20240129	1660	15.54	20240805	3935	-51.26	20240129	1660	15.54	20240805	2.38	N	080000	500	171 억	514315	N	N	N	N
13	20240927	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1923	5	2	0.26	90703401	46791	93.66	1920	1970	1914	2490	1343	1918	1938.48	1.50	-2450	1971	1944	1902	1875	1833	1958	1889	172	572	500	1300	1	1	34322870	660	9.33	0.45	12	0.14	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	2.38	N	080000	500	171 억	514315	N	N	N	N
14	20240927	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1934	16	2	0.83	87193969	44969	90.01	1920	1970	1914	2490	1343	1918	1938.98	1.50	-1977	1971	1944	1902	1875	1833	1958	1889	172	572	500	1300	1	1	34322870	664	9.39	0.46	12	0.13	206.00	4246.00	3935	20240129	-50.85	1660	20240805	16.51	3935	-50.85	20240129	1660	16.51	20240805	3935	-50.85	20240129	1660	16.51	20240805	2.38	N	080000	500	171 억	514315	N	N	N	N
15	20240927	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1924	6	2	0.31	73935154	38084	76.23	1920	1970	1914	2490	1343	1918	1941.37	1.50	-1458	1971	1944	1902	1875	1833	1958	1889	172	572	500	1300	1	1	34322870	660	9.34	0.45	12	0.11	206.00	4246.00	3935	20240129	-51.11	1660	20240805	15.90	3935	-51.11	20240129	1660	15.90	20240805	3935	-51.11	20240129	1660	15.90	20240805	2.38	N	080000	500	171 억	514315	N	N	N	N
16	20240927	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1953	35	2	1.82	61635628	31700	63.45	1920	1970	1914	2490	1343	1918	1944.34	1.50	-421	1971	1944	1902	1875	1833	1958	1889	172	572	500	1300	1	1	34322870	670	9.48	0.46	12	0.09	206.00	4246.00	3935	20240129	-50.37	1660	20240805	17.65	3935	-50.37	20240129	1660	17.65	20240805	3935	-50.37	20240129	1660	17.65	20240805	2.38	N	080000	500	171 억	514315	N	N	N	N
17	20240927	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1918	0	3	0.00	7475049	3897	7.80	1920	1920	1914	2490	1343	1918	1918.15	1.50	-1130	1971	1944	1902	1875	1833	1958	1889	172	572	500	1300	1	1	34322870	658	9.31	0.45	12	0.01	206.00	4246.00	3935	20240129	-51.26	1660	20240805	15.54	3935	-51.26	20240129	1660	15.54	20240805	3935	-51.26	20240129	1660	15.54	20240805	2.38	N	080000	500	171 억	514315	N	N	N	N
18	20240926	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1918	48	2	2.57	93706430	49299	81.04	1865	1929	1860	2430	1309	1870	1900.77	1.45	21853	1924	1897	1873	1846	1822	1910	1859	172	560	500	1270	1	1	34322870	658	9.31	0.45	12	0.14	206.00	4246.00	3935	20240129	-51.26	1660	20240805	15.54	3935	-51.26	20240129	1660	15.54	20240805	3935	-51.26	20240129	1660	15.54	20240805	2.39	N	080000	500	171 억	497032	N	N	N	N
19	20240926	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1914	44	2	2.35	85980012	45264	74.41	1865	1929	1860	2430	1309	1870	1899.52	1.45	21792	1924	1897	1873	1846	1822	1910	1859	172	560	500	1270	1	1	34322870	657	9.29	0.45	12	0.13	206.00	4246.00	3935	20240129	-51.36	1660	20240805	15.30	3935	-51.36	20240129	1660	15.30	20240805	3935	-51.36	20240129	1660	15.30	20240805	2.39	N	080000	500	171 억	497032	N	N	N	N
20	20240926	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1927	57	2	3.05	74205891	39131	64.33	1865	1928	1860	2430	1309	1870	1896.35	1.45	20970	1924	1897	1873	1846	1822	1910	1859	172	560	500	1270	1	1	34322870	661	9.35	0.45	12	0.11	206.00	4246.00	3935	20240129	-51.03	1660	20240805	16.08	3935	-51.03	20240129	1660	16.08	20240805	3935	-51.03	20240129	1660	16.08	20240805	2.39	N	080000	500	171 억	497032	N	N	N	N
21	20240926	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1910	40	2	2.14	52711996	27858	45.80	1865	1920	1860	2430	1309	1870	1892.17	1.45	13674	1924	1897	1873	1846	1822	1910	1859	172	560	500	1270	1	1	34322870	656	9.27	0.45	12	0.08	206.00	4246.00	3935	20240129	-51.46	1660	20240805	15.06	3935	-51.46	20240129	1660	15.06	20240805	3935	-51.46	20240129	1660	15.06	20240805	2.39	N	080000	500	171 억	497032	N	N	N	N
22	20240926	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1891	21	2	1.12	29347388	15563	25.58	1865	1900	1860	2430	1309	1870	1885.72	1.45	4702	1924	1897	1873	1846	1822	1910	1859	172	560	500	1270	1	1	34322870	649	9.18	0.45	12	0.05	206.00	4246.00	3935	20240129	-51.94	1660	20240805	13.92	3935	-51.94	20240129	1660	13.92	20240805	3935	-51.94	20240129	1660	13.92	20240805	2.39	N	080000	500	171 억	497032	N	N	N	N
23	20240926	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1889	19	2	1.02	17953136	9538	15.68	1865	1900	1860	2430	1309	1870	1882.27	1.45	2561	1924	1897	1873	1846	1822	1910	1859	172	560	500	1270	1	1	34322870	648	9.17	0.44	12	0.03	206.00	4246.00	3935	20240129	-51.99	1660	20240805	13.80	3935	-51.99	20240129	1660	13.80	20240805	3935	-51.99	20240129	1660	13.80	20240805	2.39	N	080000	500	171 억	497032	N	N	N	N
24	20240926	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1890	20	2	1.07	11442265	6096	10.02	1865	1900	1860	2430	1309	1870	1877.01	1.45	1641	1924	1897	1873	1846	1822	1910	1859	172	560	500	1270	1	1	34322870	649	9.17	0.45	12	0.02	206.00	4246.00	3935	20240129	-51.97	1660	20240805	13.86	3935	-51.97	20240129	1660	13.86	20240805	3935	-51.97	20240129	1660	13.86	20240805	2.39	N	080000	500	171 억	497032	N	N	N	N
25	20240926	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1879	9	2	0.48	6136254	3278	5.39	1865	1880	1860	2430	1309	1870	1871.95	1.45	1492	1924	1897	1873	1846	1822	1910	1859	172	560	500	1270	1	1	34322870	645	9.12	0.44	12	0.01	206.00	4246.00	3935	20240129	-52.25	1660	20240805	13.19	3935	-52.25	20240129	1660	13.19	20240805	3935	-52.25	20240129	1660	13.19	20240805	2.39	N	080000	500	171 억	497032	N	N	N	N
26	20240925	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	21	2	1.14	114005842	60634	357.85	1849	1900	1849	2400	1295	1849	1880.23	1.42	9255	1865	1857	1852	1844	1839	1854	1841	172	551	500	1250	1	1	34322870	642	9.08	0.44	12	0.18	206.00	4246.00	3935	20240129	-52.48	1660	20240805	12.65	3935	-52.48	20240129	1660	12.65	20240805	3935	-52.48	20240129	1660	12.65	20240805	2.39	N	080000	500	171 억	488537	N	N	N	N
27	20240925	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	21	2	1.14	107687222	57245	337.85	1849	1900	1849	2400	1295	1849	1881.16	1.42	8915	1865	1857	1852	1844	1839	1854	1841	172	551	500	1250	1	1	34322870	642	9.08	0.44	12	0.17	206.00	4246.00	3935	20240129	-52.48	1660	20240805	12.65	3935	-52.48	20240129	1660	12.65	20240805	3935	-52.48	20240129	1660	12.65	20240805	2.39	N	080000	500	171 억	488537	N	N	N	N
28	20240925	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1882	33	2	1.78	103621898	55074	325.04	1849	1900	1849	2400	1295	1849	1881.50	1.42	9172	1865	1857	1852	1844	1839	1854	1841	172	551	500	1250	1	1	34322870	646	9.14	0.44	12	0.16	206.00	4246.00	3935	20240129	-52.17	1660	20240805	13.37	3935	-52.17	20240129	1660	13.37	20240805	3935	-52.17	20240129	1660	13.37	20240805	2.39	N	080000	500	171 억	488537	N	N	N	N
29	20240925	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1885	36	2	1.95	100431915	53378	315.03	1849	1900	1849	2400	1295	1849	1881.52	1.42	9967	1865	1857	1852	1844	1839	1854	1841	172	551	500	1250	1	1	34322870	647	9.15	0.44	12	0.16	206.00	4246.00	3935	20240129	-52.10	1660	20240805	13.55	3935	-52.10	20240129	1660	13.55	20240805	3935	-52.10	20240129	1660	13.55	20240805	2.39	N	080000	500	171 억	488537	N	N	N	N
30	20240925	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1898	49	2	2.65	92501401	49153	290.09	1849	1900	1849	2400	1295	1849	1881.91	1.42	9982	1865	1857	1852	1844	1839	1854	1841	172	551	500	1250	1	1	34322870	651	9.21	0.45	12	0.14	206.00	4246.00	3935	20240129	-51.77	1660	20240805	14.34	3935	-51.77	20240129	1660	14.34	20240805	3935	-51.77	20240129	1660	14.34	20240805	2.39	N	080000	500	171 억	488537	N	N	N	N
31	20240925	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1889	40	2	2.16	48830629	26054	153.77	1849	1897	1849	2400	1295	1849	1874.21	1.42	7586	1865	1857	1852	1844	1839	1854	1841	172	551	500	1250	1	1	34322870	648	9.17	0.44	12	0.08	206.00	4246.00	3935	20240129	-51.99	1660	20240805	13.80	3935	-51.99	20240129	1660	13.80	20240805	3935	-51.99	20240129	1660	13.80	20240805	2.39	N	080000	500	171 억	488537	N	N	N	N
32	20240925	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1897	48	2	2.60	35671747	19060	112.49	1849	1897	1849	2400	1295	1849	1871.55	1.42	7188	1865	1857	1852	1844	1839	1854	1841	172	551	500	1250	1	1	34322870	651	9.21	0.45	12	0.06	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	2.39	N	080000	500	171 억	488537	N	N	N	N
33	20240925	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1875	26	2	1.41	11848732	6389	37.71	1849	1875	1849	2400	1295	1849	1854.55	1.42	2417	1865	1857	1852	1844	1839	1854	1841	172	551	500	1250	1	1	34322870	644	9.10	0.44	12	0.02	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	2.39	N	080000	500	171 억	488537	N	N	N	N
34	20240924	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1849	-4	5	-0.22	31395980	16944	76.86	1853	1860	1847	2405	1298	1853	1852.93	1.41	2987	1871	1861	1850	1840	1829	1867	1846	172	552	500	1260	1	1	34322870	635	8.98	0.44	12	0.05	206.00	4246.00	3935	20240129	-53.01	1660	20240805	11.39	3935	-53.01	20240129	1660	11.39	20240805	3935	-53.01	20240129	1660	11.39	20240805	2.40	N	080000	500	171 억	485550	N	N	N	N
35	20240924	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1857	4	2	0.22	23075860	12452	56.49	1853	1860	1847	2405	1298	1853	1853.19	1.41	1587	1871	1861	1850	1840	1829	1867	1846	172	552	500	1260	1	1	34322870	637	9.01	0.44	12	0.04	206.00	4246.00	3935	20240129	-52.81	1660	20240805	11.87	3935	-52.81	20240129	1660	11.87	20240805	3935	-52.81	20240129	1660	11.87	20240805	2.40	N	080000	500	171 억	485550	N	N	N	N
36	20240924	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1854	1	2	0.05	17826855	9621	43.64	1853	1860	1847	2405	1298	1853	1852.91	1.41	-641	1871	1861	1850	1840	1829	1867	1846	172	552	500	1260	1	1	34322870	636	9.00	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.88	1660	20240805	11.69	3935	-52.88	20240129	1660	11.69	20240805	3935	-52.88	20240129	1660	11.69	20240805	2.40	N	080000	500	171 억	485550	N	N	N	N
37	20240924	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1853	0	3	0.00	16053812	8664	39.30	1853	1860	1847	2405	1298	1853	1852.93	1.41	-607	1871	1861	1850	1840	1829	1867	1846	172	552	500	1260	1	1	34322870	636	9.00	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.91	1660	20240805	11.63	3935	-52.91	20240129	1660	11.63	20240805	3935	-52.91	20240129	1660	11.63	20240805	2.40	N	080000	500	171 억	485550	N	N	N	N
38	20240924	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1856	3	2	0.16	15870423	8565	38.85	1853	1860	1847	2405	1298	1853	1852.94	1.41	-521	1871	1861	1850	1840	1829	1867	1846	172	552	500	1260	1	1	34322870	637	9.01	0.44	12	0.02	206.00	4246.00	3935	20240129	-52.83	1660	20240805	11.81	3935	-52.83	20240129	1660	11.81	20240805	3935	-52.83	20240129	1660	11.81	20240805	2.40	N	080000	500	171 억	485550	N	N	N	N
39	20240924	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	-3	5	-0.16	15559326	8397	38.09	1853	1860	1848	2405	1298	1853	1852.96	1.41	-518	1871	1861	1850	1840	1829	1867	1846	172	552	500	1260	1	1	34322870	635	8.98	0.44	12	0.02	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	2.40	N	080000	500	171 억	485550	N	N	N	N
40	20240924	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1857	4	2	0.22	13448166	7256	32.92	1853	1860	1850	2405	1298	1853	1853.39	1.41	-284	1871	1861	1850	1840	1829	1867	1846	172	552	500	1260	1	1	34322870	637	9.01	0.44	12	0.02	206.00	4246.00	3935	20240129	-52.81	1660	20240805	11.87	3935	-52.81	20240129	1660	11.87	20240805	3935	-52.81	20240129	1660	11.87	20240805	2.40	N	080000	500	171 억	485550	N	N	N	N
41	20240924	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1851	-2	5	-0.11	946488	511	2.32	1853	1853	1851	2405	1298	1853	1852.23	1.41	-23	1871	1861	1850	1840	1829	1867	1846	172	552	500	1260	1	1	34322870	635	8.99	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.96	1660	20240805	11.51	3935	-52.96	20240129	1660	11.51	20240805	3935	-52.96	20240129	1660	11.51	20240805	2.40	N	080000	500	171 억	485550	N	N	N	N
42	20240923	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1853	-1	5	-0.05	40746550	22034	57.70	1841	1860	1839	2410	1298	1854	1849.25	1.42	-1737	1874	1863	1854	1843	1834	1869	1849	172	556	500	1260	1	1	34322870	636	9.00	0.44	12	0.06	206.00	4246.00	3935	20240129	-52.91	1660	20240805	11.63	3935	-52.91	20240129	1660	11.63	20240805	3935	-52.91	20240129	1660	11.63	20240805	2.39	N	080000	500	171 억	487287	N	N	N	N
43	20240923	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	-4	5	-0.22	35923080	19429	50.88	1841	1860	1839	2410	1298	1854	1848.94	1.42	-1629	1874	1863	1854	1843	1834	1869	1849	172	556	500	1260	1	1	34322870	635	8.98	0.44	12	0.06	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	2.39	N	080000	500	171 억	487287	N	N	N	N
44	20240923	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	1	2	0.05	26711031	14448	37.83	1841	1860	1839	2410	1298	1854	1848.77	1.42	101	1874	1863	1854	1843	1834	1869	1849	172	556	500	1260	1	1	34322870	637	9.00	0.44	12	0.04	206.00	4246.00	3935	20240129	-52.86	1660	20240805	11.75	3935	-52.86	20240129	1660	11.75	20240805	3935	-52.86	20240129	1660	11.75	20240805	2.39	N	080000	500	171 억	487287	N	N	N	N
45	20240923	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1856	2	2	0.11	19417318	10519	27.55	1841	1857	1839	2410	1298	1854	1845.93	1.42	-1278	1874	1863	1854	1843	1834	1869	1849	172	556	500	1260	1	1	34322870	637	9.01	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.83	1660	20240805	11.81	3935	-52.83	20240129	1660	11.81	20240805	3935	-52.83	20240129	1660	11.81	20240805	2.39	N	080000	500	171 억	487287	N	N	N	N
46	20240923	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	1	2	0.05	13869621	7524	19.70	1841	1857	1839	2410	1298	1854	1843.38	1.42	-1020	1874	1863	1854	1843	1834	1869	1849	172	556	500	1260	1	1	34322870	637	9.00	0.44	12	0.02	206.00	4246.00	3935	20240129	-52.86	1660	20240805	11.75	3935	-52.86	20240129	1660	11.75	20240805	3935	-52.86	20240129	1660	11.75	20240805	2.39	N	080000	500	171 억	487287	N	N	N	N
47	20240923	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1856	2	2	0.11	12778357	6935	18.16	1841	1857	1839	2410	1298	1854	1842.59	1.42	-1032	1874	1863	1854	1843	1834	1869	1849	172	556	500	1260	1	1	34322870	637	9.01	0.44	12	0.02	206.00	4246.00	3935	20240129	-52.83	1660	20240805	11.81	3935	-52.83	20240129	1660	11.81	20240805	3935	-52.83	20240129	1660	11.81	20240805	2.39	N	080000	500	171 억	487287	N	N	N	N
48	20240923	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	1	2	0.05	11544353	6269	16.42	1841	1855	1839	2410	1298	1854	1841.50	1.42	-1024	1874	1863	1854	1843	1834	1869	1849	172	556	500	1260	1	1	34322870	637	9.00	0.44	12	0.02	206.00	4246.00	3935	20240129	-52.86	1660	20240805	11.75	3935	-52.86	20240129	1660	11.75	20240805	3935	-52.86	20240129	1660	11.75	20240805	2.39	N	080000	500	171 억	487287	N	N	N	N
49	20240923	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1841	-13	5	-0.70	6650682	3612	9.46	1841	1850	1841	2410	1298	1854	1841.27	1.42	-617	1874	1863	1854	1843	1834	1869	1849	172	556	500	1260	1	1	34322870	632	8.94	0.43	12	0.01	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	2.39	N	080000	500	171 억	487287	N	N	N	N
50	20240913	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1868	10	2	0.54	50740477	27186	32.50	1858	1875	1851	2415	1301	1858	1866.42	1.46	-1628	1914	1885	1861	1832	1808	1900	1847	172	557	500	1260	1	1	34322870	641	9.07	0.44	12	0.08	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	2.40	N	080000	500	171 억	501156	N	N	N	N
51	20240913	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	6	2	0.32	46006514	24648	29.47	1858	1875	1851	2415	1301	1858	1866.54	1.46	-1577	1914	1885	1861	1832	1808	1900	1847	172	557	500	1260	1	1	34322870	640	9.05	0.44	12	0.07	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	2.40	N	080000	500	171 억	501156	N	N	N	N
52	20240913	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	12	2	0.65	42799029	22930	27.41	1858	1875	1851	2415	1301	1858	1866.51	1.46	-1577	1914	1885	1861	1832	1808	1900	1847	172	557	500	1260	1	1	34322870	642	9.08	0.44	12	0.07	206.00	4246.00	3935	20240129	-52.48	1660	20240805	12.65	3935	-52.48	20240129	1660	12.65	20240805	3935	-52.48	20240129	1660	12.65	20240805	2.40	N	080000	500	171 억	501156	N	N	N	N
53	20240913	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	9	2	0.48	41087677	22014	26.32	1858	1875	1851	2415	1301	1858	1866.43	1.46	-1577	1914	1885	1861	1832	1808	1900	1847	172	557	500	1260	1	1	34322870	641	9.06	0.44	12	0.06	206.00	4246.00	3935	20240129	-52.55	1660	20240805	12.47	3935	-52.55	20240129	1660	12.47	20240805	3935	-52.55	20240129	1660	12.47	20240805	2.40	N	080000	500	171 억	501156	N	N	N	N
54	20240913	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1860	2	2	0.11	39298941	21056	25.17	1858	1875	1851	2415	1301	1858	1866.40	1.46	-1565	1914	1885	1861	1832	1808	1900	1847	172	557	500	1260	1	1	34322870	638	9.03	0.44	12	0.06	206.00	4246.00	3935	20240129	-52.73	1660	20240805	12.05	3935	-52.73	20240129	1660	12.05	20240805	3935	-52.73	20240129	1660	12.05	20240805	2.40	N	080000	500	171 억	501156	N	N	N	N
55	20240913	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	9	2	0.48	29207919	15634	18.69	1858	1875	1851	2415	1301	1858	1868.23	1.46	-2488	1914	1885	1861	1832	1808	1900	1847	172	557	500	1260	1	1	34322870	641	9.06	0.44	12	0.05	206.00	4246.00	3935	20240129	-52.55	1660	20240805	12.47	3935	-52.55	20240129	1660	12.47	20240805	3935	-52.55	20240129	1660	12.47	20240805	2.40	N	080000	500	171 억	501156	N	N	N	N
56	20240913	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1872	14	2	0.75	28499928	15255	18.24	1858	1875	1851	2415	1301	1858	1868.24	1.46	-2677	1914	1885	1861	1832	1808	1900	1847	172	557	500	1260	1	1	34322870	643	9.09	0.44	12	0.04	206.00	4246.00	3935	20240129	-52.43	1660	20240805	12.77	3935	-52.43	20240129	1660	12.77	20240805	3935	-52.43	20240129	1660	12.77	20240805	2.40	N	080000	500	171 억	501156	N	N	N	N
57	20240913	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1860	2	2	0.11	1789150	963	1.15	1858	1860	1855	2415	1301	1858	1857.89	1.46	-860	1914	1885	1861	1832	1808	1900	1847	172	557	500	1260	1	1	34322870	638	9.03	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.73	1660	20240805	12.05	3935	-52.73	20240129	1660	12.05	20240805	3935	-52.73	20240129	1660	12.05	20240805	2.40	N	080000	500	171 억	501156	N	N	N	N
58	20240912	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1858	11	2	0.60	154591593	83204	237.49	1837	1890	1837	2400	1293	1847	1857.98	1.35	37494	1901	1874	1858	1831	1815	1866	1823	172	553	500	1250	1	1	34322870	638	9.02	0.44	12	0.24	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	2.37	N	080000	500	171 억	463662	N	N	N	N
59	20240912	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	19	2	1.03	141655004	76242	217.62	1837	1890	1837	2400	1293	1847	1857.97	1.35	33245	1901	1874	1858	1831	1815	1866	1823	172	553	500	1250	1	1	34322870	640	9.06	0.44	12	0.22	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	2.37	N	080000	500	171 억	463662	N	N	N	N
60	20240912	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1869	22	2	1.19	99918133	53820	153.62	1837	1890	1837	2400	1293	1847	1856.52	1.35	14506	1901	1874	1858	1831	1815	1866	1823	172	553	500	1250	1	1	34322870	641	9.07	0.44	12	0.16	206.00	4246.00	3935	20240129	-52.50	1660	20240805	12.59	3935	-52.50	20240129	1660	12.59	20240805	3935	-52.50	20240129	1660	12.59	20240805	2.37	N	080000	500	171 억	463662	N	N	N	N
61	20240912	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	17	2	0.92	58056879	31310	89.37	1837	1890	1837	2400	1293	1847	1854.26	1.35	8888	1901	1874	1858	1831	1815	1866	1823	172	553	500	1250	1	1	34322870	640	9.05	0.44	12	0.09	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	2.37	N	080000	500	171 억	463662	N	N	N	N
62	20240912	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	17	2	0.92	45679204	24629	70.30	1837	1890	1837	2400	1293	1847	1854.69	1.35	8353	1901	1874	1858	1831	1815	1866	1823	172	553	500	1250	1	1	34322870	640	9.05	0.44	12	0.07	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	2.37	N	080000	500	171 억	463662	N	N	N	N
63	20240912	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1860	13	2	0.70	28892928	15582	44.48	1837	1890	1837	2400	1293	1847	1854.25	1.35	2622	1901	1874	1858	1831	1815	1866	1823	172	553	500	1250	1	1	34322870	638	9.03	0.44	12	0.05	206.00	4246.00	3935	20240129	-52.73	1660	20240805	12.05	3935	-52.73	20240129	1660	12.05	20240805	3935	-52.73	20240129	1660	12.05	20240805	2.37	N	080000	500	171 억	463662	N	N	N	N
64	20240912	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	3	2	0.16	24921459	13438	38.36	1837	1890	1837	2400	1293	1847	1854.55	1.35	3052	1901	1874	1858	1831	1815	1866	1823	172	553	500	1250	1	1	34322870	635	8.98	0.44	12	0.04	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	2.37	N	080000	500	171 억	463662	N	N	N	N
65	20240912	090619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1889	42	2	2.27	10474679	5642	16.10	1837	1890	1837	2400	1293	1847	1856.55	1.35	3308	1901	1874	1858	1831	1815	1866	1823	172	553	500	1250	1	1	34322870	648	9.17	0.44	12	0.02	206.00	4246.00	3935	20240129	-51.99	1660	20240805	13.80	3935	-51.99	20240129	1660	13.80	20240805	3935	-51.99	20240129	1660	13.80	20240805	2.37	N	080000	500	171 억	463662	N	N	N	N
66	20240911	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	5	2	0.27	65030771	34992	6.24	1870	1885	1842	2390	1290	1842	1858.45	1.33	7108	2187	2014	1907	1734	1627	2101	1821	172	548	500	1250	1	1	34322870	634	8.97	0.43	12	0.10	206.00	4246.00	3935	20240129	-53.06	1660	20240805	11.27	3935	-53.06	20240129	1660	11.27	20240805	3935	-53.06	20240129	1660	11.27	20240805	2.36	N	080000	500	171 억	456554	N	N	N	N
67	20240911	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1849	7	2	0.38	61348005	32998	5.88	1870	1885	1842	2390	1290	1842	1859.14	1.33	7939	2187	2014	1907	1734	1627	2101	1821	172	548	500	1250	1	1	34322870	635	8.98	0.44	12	0.10	206.00	4246.00	3935	20240129	-53.01	1660	20240805	11.39	3935	-53.01	20240129	1660	11.39	20240805	3935	-53.01	20240129	1660	11.39	20240805	2.36	N	080000	500	171 억	456554	N	N	N	N
68	20240911	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	8	2	0.43	59159088	31816	5.67	1870	1885	1842	2390	1290	1842	1859.41	1.33	8447	2187	2014	1907	1734	1627	2101	1821	172	548	500	1250	1	1	34322870	635	8.98	0.44	12	0.09	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	2.36	N	080000	500	171 억	456554	N	N	N	N
69	20240911	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1858	16	2	0.87	57597686	30973	5.52	1870	1885	1842	2390	1290	1842	1859.61	1.33	8800	2187	2014	1907	1734	1627	2101	1821	172	548	500	1250	1	1	34322870	638	9.02	0.44	12	0.09	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	2.36	N	080000	500	171 억	456554	N	N	N	N
70	20240911	120612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	24	2	1.30	49486373	26595	4.74	1870	1885	1842	2390	1290	1842	1860.74	1.33	9796	2187	2014	1907	1734	1627	2101	1821	172	548	500	1250	1	1	34322870	640	9.06	0.44	12	0.08	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	2.36	N	080000	500	171 억	456554	N	N	N	N
71	20240911	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	13	2	0.71	43114723	23159	4.13	1870	1885	1842	2390	1290	1842	1861.68	1.33	8209	2187	2014	1907	1734	1627	2101	1821	172	548	500	1250	1	1	34322870	637	9.00	0.44	12	0.07	206.00	4246.00	3935	20240129	-52.86	1660	20240805	11.75	3935	-52.86	20240129	1660	11.75	20240805	3935	-52.86	20240129	1660	11.75	20240805	2.36	N	080000	500	171 억	456554	N	N	N	N
72	20240911	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1875	33	2	1.79	34410994	18467	3.29	1870	1885	1842	2390	1290	1842	1863.38	1.33	10311	2187	2014	1907	1734	1627	2101	1821	172	548	500	1250	1	1	34322870	644	9.10	0.44	12	0.05	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	2.36	N	080000	500	171 억	456554	N	N	N	N
73	20240911	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1879	37	2	2.01	18117492	9760	1.74	1870	1879	1842	2390	1290	1842	1856.30	1.33	2928	2187	2014	1907	1734	1627	2101	1821	172	548	500	1250	1	1	34322870	645	9.12	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.25	1660	20240805	13.19	3935	-52.25	20240129	1660	13.19	20240805	3935	-52.25	20240129	1660	13.19	20240805	2.36	N	080000	500	171 억	456554	N	N	N	N
74	20240910	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1842	-6	5	-0.32	1082874855	556844	1491.96	1832	2080	1800	2400	1294	1848	1944.69	1.47	-49897	1904	1875	1830	1801	1756	1890	1816	172	552	500	1250	1	1	34322870	632	8.94	0.43	12	1.62	206.00	4246.00	3935	20240129	-53.19	1660	20240805	10.96	3935	-53.19	20240129	1660	10.96	20240805	3935	-53.19	20240129	1660	10.96	20240805	2.39	N	080000	500	171 억	506026	N	N	N	N
75	20240910	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1845	-3	5	-0.16	1049143780	538594	1443.06	1832	2080	1800	2400	1294	1848	1947.93	1.47	-50499	1904	1875	1830	1801	1756	1890	1816	172	552	500	1250	1	1	34322870	633	8.96	0.43	12	1.57	206.00	4246.00	3935	20240129	-53.11	1660	20240805	11.14	3935	-53.11	20240129	1660	11.14	20240805	3935	-53.11	20240129	1660	11.14	20240805	2.39	N	080000	500	171 억	506026	N	N	N	N
76	20240910	140607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1875	27	2	1.46	133292388	72289	193.68	1832	1879	1800	2400	1294	1848	1843.88	1.47	-7640	1904	1875	1830	1801	1756	1890	1816	172	552	500	1250	1	1	34322870	644	9.10	0.44	12	0.21	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	2.39	N	080000	500	171 억	506026	N	N	N	N
77	20240910	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1839	-9	5	-0.49	99369098	54043	144.80	1832	1879	1800	2400	1294	1848	1838.70	1.47	-4188	1904	1875	1830	1801	1756	1890	1816	172	552	500	1250	1	1	34322870	631	8.93	0.43	12	0.16	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	2.39	N	080000	500	171 억	506026	N	N	N	N
78	20240910	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1824	-24	5	-1.30	48671129	26494	70.99	1832	1879	1800	2400	1294	1848	1837.06	1.47	-5772	1904	1875	1830	1801	1756	1890	1816	172	552	500	1250	1	1	34322870	626	8.85	0.43	12	0.08	206.00	4246.00	3935	20240129	-53.65	1660	20240805	9.88	3935	-53.65	20240129	1660	9.88	20240805	3935	-53.65	20240129	1660	9.88	20240805	2.39	N	080000	500	171 억	506026	N	N	N	N
79	20240910	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	-1	5	-0.05	38354243	20834	55.82	1832	1879	1800	2400	1294	1848	1840.94	1.47	-4632	1904	1875	1830	1801	1756	1890	1816	172	552	500	1250	1	1	34322870	634	8.97	0.43	12	0.06	206.00	4246.00	3935	20240129	-53.06	1660	20240805	11.27	3935	-53.06	20240129	1660	11.27	20240805	3935	-53.06	20240129	1660	11.27	20240805	2.39	N	080000	500	171 억	506026	N	N	N	N
80	20240910	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1858	10	2	0.54	36511073	19836	53.15	1832	1879	1800	2400	1294	1848	1840.65	1.47	-3991	1904	1875	1830	1801	1756	1890	1816	172	552	500	1250	1	1	34322870	638	9.02	0.44	12	0.06	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	2.39	N	080000	500	171 억	506026	N	N	N	N
81	20240910	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	22	2	1.19	2221431	1207	3.23	1832	1879	1832	2400	1294	1848	1840.46	1.47	-432	1904	1875	1830	1801	1756	1890	1816	172	552	500	1250	1	1	34322870	642	9.08	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.48	1660	20240805	12.65	3935	-52.48	20240129	1660	12.65	20240805	3935	-52.48	20240129	1660	12.65	20240805	2.39	N	080000	500	171 억	506026	N	N	N	N
82	20240909	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1848	29	2	1.59	67676035	37290	55.52	1800	1859	1785	2360	1274	1819	1814.86	1.44	13086	1923	1871	1838	1786	1753	1854	1769	172	541	500	1230	1	1	34322870	634	8.97	0.44	12	0.11	206.00	4246.00	3935	20240129	-53.04	1660	20240805	11.33	3935	-53.04	20240129	1660	11.33	20240805	3935	-53.04	20240129	1660	11.33	20240805	2.41	N	080000	500	171 억	492919	N	N	N	N
83	20240909	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1849	30	2	1.65	65846515	36300	54.04	1800	1859	1785	2360	1274	1819	1813.95	1.44	13102	1923	1871	1838	1786	1753	1854	1769	172	541	500	1230	1	1	34322870	635	8.98	0.44	12	0.11	206.00	4246.00	3935	20240129	-53.01	1660	20240805	11.39	3935	-53.01	20240129	1660	11.39	20240805	3935	-53.01	20240129	1660	11.39	20240805	2.41	N	080000	500	171 억	492919	N	N	N	N
84	20240909	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1856	37	2	2.03	62554635	34516	51.39	1800	1859	1785	2360	1274	1819	1812.34	1.44	13286	1923	1871	1838	1786	1753	1854	1769	172	541	500	1230	1	1	34322870	637	9.01	0.44	12	0.10	206.00	4246.00	3935	20240129	-52.83	1660	20240805	11.81	3935	-52.83	20240129	1660	11.81	20240805	3935	-52.83	20240129	1660	11.81	20240805	2.41	N	080000	500	171 억	492919	N	N	N	N
85	20240909	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1814	-5	5	-0.27	42347811	23491	34.97	1800	1816	1785	2360	1274	1819	1802.72	1.44	7001	1923	1871	1838	1786	1753	1854	1769	172	541	500	1230	1	1	34322870	623	8.81	0.43	12	0.07	206.00	4246.00	3935	20240129	-53.90	1660	20240805	9.28	3935	-53.90	20240129	1660	9.28	20240805	3935	-53.90	20240129	1660	9.28	20240805	2.41	N	080000	500	171 억	492919	N	N	N	N
86	20240909	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1808	-11	5	-0.60	34351585	19071	28.39	1800	1816	1785	2360	1274	1819	1801.25	1.44	6562	1923	1871	1838	1786	1753	1854	1769	172	541	500	1230	1	1	34322870	621	8.78	0.43	12	0.06	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	2.41	N	080000	500	171 억	492919	N	N	N	N
87	20240909	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1805	-14	5	-0.77	17609123	9792	14.58	1800	1816	1785	2360	1274	1819	1798.32	1.44	940	1923	1871	1838	1786	1753	1854	1769	172	541	500	1230	1	1	34322870	620	8.76	0.43	12	0.03	206.00	4246.00	3935	20240129	-54.13	1660	20240805	8.73	3935	-54.13	20240129	1660	8.73	20240805	3935	-54.13	20240129	1660	8.73	20240805	2.41	N	080000	500	171 억	492919	N	N	N	N
88	20240909	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1807	-12	5	-0.66	13168796	7329	10.91	1800	1816	1785	2360	1274	1819	1796.81	1.44	1072	1923	1871	1838	1786	1753	1854	1769	172	541	500	1230	1	1	34322870	620	8.77	0.43	12	0.02	206.00	4246.00	3935	20240129	-54.08	1660	20240805	8.86	3935	-54.08	20240129	1660	8.86	20240805	3935	-54.08	20240129	1660	8.86	20240805	2.41	N	080000	500	171 억	492919	N	N	N	N
89	20240909	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1787	-32	5	-1.76	1676007	933	1.39	1800	1800	1787	2360	1274	1819	1796.36	1.44	-436	1923	1871	1838	1786	1753	1854	1769	172	541	500	1230	1	1	34322870	613	8.67	0.42	12	0.00	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	2.41	N	080000	500	171 억	492919	N	N	N	N
90	20240906	160550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1819	-76	5	-4.01	122409942	67092	99.69	1877	1890	1805	2460	1327	1895	1824.51	1.50	-22475	1963	1929	1892	1858	1821	1946	1875	172	565	500	1280	1	1	34322870	624	8.83	0.43	12	0.20	206.00	4246.00	3935	20240129	-53.77	1660	20240805	9.58	3935	-53.77	20240129	1660	9.58	20240805	3935	-53.77	20240129	1660	9.58	20240805	2.49	N	080000	500	171 억	514734	N	N	N	N
91	20240906	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1814	-81	5	-4.27	115085122	63047	93.68	1877	1890	1807	2460	1327	1895	1825.39	1.50	-21782	1963	1929	1892	1858	1821	1946	1875	172	565	500	1280	1	1	34322870	623	8.81	0.43	12	0.18	206.00	4246.00	3935	20240129	-53.90	1660	20240805	9.28	3935	-53.90	20240129	1660	9.28	20240805	3935	-53.90	20240129	1660	9.28	20240805	2.49	N	080000	500	171 억	514734	N	N	N	N
92	20240906	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1819	-76	5	-4.01	98140000	53692	79.78	1877	1890	1809	2460	1327	1895	1827.83	1.50	-18252	1963	1929	1892	1858	1821	1946	1875	172	565	500	1280	1	1	34322870	624	8.83	0.43	12	0.16	206.00	4246.00	3935	20240129	-53.77	1660	20240805	9.58	3935	-53.77	20240129	1660	9.58	20240805	3935	-53.77	20240129	1660	9.58	20240805	2.49	N	080000	500	171 억	514734	N	N	N	N
93	20240906	130558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1816	-79	5	-4.17	89297784	48820	72.54	1877	1890	1809	2460	1327	1895	1829.12	1.50	-17466	1963	1929	1892	1858	1821	1946	1875	172	565	500	1280	1	1	34322870	623	8.82	0.43	12	0.14	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	2.49	N	080000	500	171 억	514734	N	N	N	N
94	20240906	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1821	-74	5	-3.91	72926206	39814	59.16	1877	1890	1809	2460	1327	1895	1831.67	1.50	-16643	1963	1929	1892	1858	1821	1946	1875	172	565	500	1280	1	1	34322870	625	8.84	0.43	12	0.12	206.00	4246.00	3935	20240129	-53.72	1660	20240805	9.70	3935	-53.72	20240129	1660	9.70	20240805	3935	-53.72	20240129	1660	9.70	20240805	2.49	N	080000	500	171 억	514734	N	N	N	N
95	20240906	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1820	-75	5	-3.96	50349242	27375	40.67	1877	1890	1815	2460	1327	1895	1839.24	1.50	-11330	1963	1929	1892	1858	1821	1946	1875	172	565	500	1280	1	1	34322870	625	8.83	0.43	12	0.08	206.00	4246.00	3935	20240129	-53.75	1660	20240805	9.64	3935	-53.75	20240129	1660	9.64	20240805	3935	-53.75	20240129	1660	9.64	20240805	2.49	N	080000	500	171 억	514734	N	N	N	N
96	20240906	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1816	-79	5	-4.17	32340453	17475	25.96	1877	1890	1815	2460	1327	1895	1850.67	1.50	-11220	1963	1929	1892	1858	1821	1946	1875	172	565	500	1280	1	1	34322870	623	8.82	0.43	12	0.05	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	2.49	N	080000	500	171 억	514734	N	N	N	N
97	20240906	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1890	-5	5	-0.26	1773778	945	1.40	1877	1890	1877	2460	1327	1895	1877.01	1.50	31	1963	1929	1892	1858	1821	1946	1875	172	565	500	1280	1	1	34322870	649	9.17	0.45	12	0.00	206.00	4246.00	3935	20240129	-51.97	1660	20240805	13.86	3935	-51.97	20240129	1660	13.86	20240805	3935	-51.97	20240129	1660	13.86	20240805	2.49	N	080000	500	171 억	514734	N	N	N	N
98	20240905	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1895	15	2	0.80	126484862	67192	52.39	1889	1926	1855	2440	1316	1880	1882.45	1.52	-5505	2008	1944	1907	1843	1806	1925	1824	172	560	500	1270	1	1	34322870	650	9.20	0.45	12	0.20	206.00	4246.00	3935	20240129	-51.84	1660	20240805	14.16	3935	-51.84	20240129	1660	14.16	20240805	3935	-51.84	20240129	1660	14.16	20240805	2.56	N	080000	500	171 억	520238	N	N	N	N
99	20240905	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1898	18	2	0.96	123969310	65865	51.36	1889	1926	1855	2440	1316	1880	1882.19	1.52	-5454	2008	1944	1907	1843	1806	1925	1824	172	560	500	1270	1	1	34322870	651	9.21	0.45	12	0.19	206.00	4246.00	3935	20240129	-51.77	1660	20240805	14.34	3935	-51.77	20240129	1660	14.34	20240805	3935	-51.77	20240129	1660	14.34	20240805	2.56	N	080000	500	171 억	520238	N	N	N	N
100	20240905	140555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1881	1	2	0.05	101755797	54063	42.15	1889	1926	1855	2440	1316	1880	1882.19	1.52	-7280	2008	1944	1907	1843	1806	1925	1824	172	560	500	1270	1	1	34322870	646	9.13	0.44	12	0.16	206.00	4246.00	3935	20240129	-52.20	1660	20240805	13.31	3935	-52.20	20240129	1660	13.31	20240805	3935	-52.20	20240129	1660	13.31	20240805	2.56	N	080000	500	171 억	520238	N	N	N	N
101	20240905	130558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	-16	5	-0.85	67373619	35639	27.79	1889	1926	1860	2440	1316	1880	1890.58	1.52	-5299	2008	1944	1907	1843	1806	1925	1824	172	560	500	1270	1	1	34322870	640	9.05	0.44	12	0.10	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	2.56	N	080000	500	171 억	520238	N	N	N	N
102	20240905	120554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1887	7	2	0.37	55623240	29355	22.89	1889	1926	1871	2440	1316	1880	1895.08	1.52	-685	2008	1944	1907	1843	1806	1925	1824	172	560	500	1270	1	1	34322870	648	9.16	0.44	12	0.09	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	2.56	N	080000	500	171 억	520238	N	N	N	N
103	20240905	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1879	-1	5	-0.05	47807341	25190	19.64	1889	1926	1879	2440	1316	1880	1898.20	1.52	-1445	2008	1944	1907	1843	1806	1925	1824	172	560	500	1270	1	1	34322870	645	9.12	0.44	12	0.07	206.00	4246.00	3935	20240129	-52.25	1660	20240805	13.19	3935	-52.25	20240129	1660	13.19	20240805	3935	-52.25	20240129	1660	13.19	20240805	2.56	N	080000	500	171 억	520238	N	N	N	N
104	20240905	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1910	30	2	1.60	26811736	14064	10.97	1889	1926	1889	2440	1316	1880	1907.29	1.52	1600	2008	1944	1907	1843	1806	1925	1824	172	560	500	1270	1	1	34322870	656	9.27	0.45	12	0.04	206.00	4246.00	3935	20240129	-51.46	1660	20240805	15.06	3935	-51.46	20240129	1660	15.06	20240805	3935	-51.46	20240129	1660	15.06	20240805	2.56	N	080000	500	171 억	520238	N	N	N	N
105	20240905	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1905	25	2	1.33	6547145	3454	2.69	1889	1905	1889	2440	1316	1880	1897.87	1.52	660	2008	1944	1907	1843	1806	1925	1824	172	560	500	1270	1	1	34322870	654	9.25	0.45	12	0.01	206.00	4246.00	3935	20240129	-51.59	1660	20240805	14.76	3935	-51.59	20240129	1660	14.76	20240805	3935	-51.59	20240129	1660	14.76	20240805	2.56	N	080000	500	171 억	520238	N	N	N	N
106	20240904	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	-114	5	-5.72	244308617	127538	44.23	1950	1971	1870	2590	1396	1994	1915.68	1.61	-32997	2090	2041	2016	1967	1942	2029	1955	172	596	500	1350	1	1	34322870	645	9.13	0.44	12	0.37	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	2.49	N	080000	500	171 억	551241	N	N	N	N
107	20240904	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1888	-106	5	-5.32	228251638	118998	41.27	1950	1971	1870	2590	1396	1994	1918.11	1.61	-27999	2090	2041	2016	1967	1942	2029	1955	172	596	500	1350	1	1	34322870	648	9.17	0.44	12	0.35	206.00	4246.00	3935	20240129	-52.02	1660	20240805	13.73	3935	-52.02	20240129	1660	13.73	20240805	3935	-52.02	20240129	1660	13.73	20240805	2.49	N	080000	500	171 억	551241	N	N	N	N
108	20240904	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1909	-85	5	-4.26	175131296	90939	31.53	1950	1971	1905	2590	1396	1994	1925.81	1.61	-24834	2090	2041	2016	1967	1942	2029	1955	172	596	500	1350	1	1	34322870	655	9.27	0.45	12	0.26	206.00	4246.00	3935	20240129	-51.49	1660	20240805	15.00	3935	-51.49	20240129	1660	15.00	20240805	3935	-51.49	20240129	1660	15.00	20240805	2.49	N	080000	500	171 억	551241	N	N	N	N
109	20240904	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1921	-73	5	-3.66	159704760	82871	28.74	1950	1971	1905	2590	1396	1994	1927.15	1.61	-20402	2090	2041	2016	1967	1942	2029	1955	172	596	500	1350	1	1	34322870	659	9.33	0.45	12	0.24	206.00	4246.00	3935	20240129	-51.18	1660	20240805	15.72	3935	-51.18	20240129	1660	15.72	20240805	3935	-51.18	20240129	1660	15.72	20240805	2.49	N	080000	500	171 억	551241	N	N	N	N
110	20240904	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1905	-89	5	-4.46	157519066	81726	28.34	1950	1971	1905	2590	1396	1994	1927.40	1.61	-20142	2090	2041	2016	1967	1942	2029	1955	172	596	500	1350	1	1	34322870	654	9.25	0.45	12	0.24	206.00	4246.00	3935	20240129	-51.59	1660	20240805	14.76	3935	-51.59	20240129	1660	14.76	20240805	3935	-51.59	20240129	1660	14.76	20240805	2.49	N	080000	500	171 억	551241	N	N	N	N
111	20240904	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1926	-68	5	-3.41	115937997	60052	20.82	1950	1971	1920	2590	1396	1994	1930.63	1.61	-13922	2090	2041	2016	1967	1942	2029	1955	172	596	500	1350	1	1	34322870	661	9.35	0.45	12	0.17	206.00	4246.00	3935	20240129	-51.05	1660	20240805	16.02	3935	-51.05	20240129	1660	16.02	20240805	3935	-51.05	20240129	1660	16.02	20240805	2.49	N	080000	500	171 억	551241	N	N	N	N
112	20240904	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1935	-59	5	-2.96	112540730	58285	20.21	1950	1971	1920	2590	1396	1994	1930.87	1.61	-14134	2090	2041	2016	1967	1942	2029	1955	172	596	500	1350	1	1	34322870	664	9.39	0.46	12	0.17	206.00	4246.00	3935	20240129	-50.83	1660	20240805	16.57	3935	-50.83	20240129	1660	16.57	20240805	3935	-50.83	20240129	1660	16.57	20240805	2.49	N	080000	500	171 억	551241	N	N	N	N
113	20240904	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1945	-49	5	-2.46	7999072	4103	1.42	1950	1971	1944	2590	1396	1994	1949.56	1.61	-162	2090	2041	2016	1967	1942	2029	1955	172	596	500	1350	1	1	34322870	668	9.44	0.46	12	0.01	206.00	4246.00	3935	20240129	-50.57	1660	20240805	17.17	3935	-50.57	20240129	1660	17.17	20240805	3935	-50.57	20240129	1660	17.17	20240805	2.49	N	080000	500	171 억	551241	N	N	N	N
114	20240903	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1994	-86	5	-4.13	579332321	288133	138.10	2060	2065	1991	2700	1460	2080	2010.65	1.77	-57867	2173	2126	2048	2001	1923	2150	2025	172	620	500	1410	1	1	34322870	684	9.68	0.47	12	0.84	206.00	4246.00	3935	20240129	-49.33	1660	20240805	20.12	3935	-49.33	20240129	1660	20.12	20240805	3935	-49.33	20240129	1660	20.12	20240805	2.47	N	080000	500	171 억	609096	N	N	N	N
115	20240903	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-80	5	-3.85	543300644	270075	129.45	2060	2065	1991	2700	1460	2080	2011.67	1.77	-54653	2173	2126	2048	2001	1923	2150	2025	172	620	500	1410	5	1	34322870	686	9.71	0.47	12	0.79	206.00	4246.00	3935	20240129	-49.17	1660	20240805	20.48	3935	-49.17	20240129	1660	20.48	20240805	3935	-49.17	20240129	1660	20.48	20240805	2.47	N	080000	500	171 억	609096	N	N	N	N
116	20240903	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1999	-81	5	-3.89	512572665	254709	122.08	2060	2065	1991	2700	1460	2080	2012.39	1.77	-51388	2173	2126	2048	2001	1923	2150	2025	172	620	500	1410	1	1	34322870	686	9.70	0.47	12	0.74	206.00	4246.00	3935	20240129	-49.20	1660	20240805	20.42	3935	-49.20	20240129	1660	20.42	20240805	3935	-49.20	20240129	1660	20.42	20240805	2.47	N	080000	500	171 억	609096	N	N	N	N
117	20240903	130545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	-65	5	-3.12	479556735	238256	114.19	2060	2065	1991	2700	1460	2080	2012.78	1.77	-51413	2173	2126	2048	2001	1923	2150	2025	172	620	500	1410	5	1	34322870	692	9.78	0.47	12	0.69	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	2.47	N	080000	500	171 억	609096	N	N	N	N
118	20240903	120538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	-65	5	-3.12	469167185	233103	111.72	2060	2065	1991	2700	1460	2080	2012.70	1.77	-51106	2173	2126	2048	2001	1923	2150	2025	172	620	500	1410	5	1	34322870	692	9.78	0.47	12	0.68	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	2.47	N	080000	500	171 억	609096	N	N	N	N
119	20240903	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-50	5	-2.40	447557175	222391	106.59	2060	2065	1991	2700	1460	2080	2012.48	1.77	-54451	2173	2126	2048	2001	1923	2150	2025	172	620	500	1410	5	1	34322870	697	9.85	0.48	12	0.65	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	2.47	N	080000	500	171 억	609096	N	N	N	N
120	20240903	100537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-80	5	-3.85	329242561	163446	78.34	2060	2065	1991	2700	1460	2080	2014.38	1.77	-49434	2173	2126	2048	2001	1923	2150	2025	172	620	500	1410	5	1	34322870	686	9.71	0.47	12	0.48	206.00	4246.00	3935	20240129	-49.17	1660	20240805	20.48	3935	-49.17	20240129	1660	20.48	20240805	3935	-49.17	20240129	1660	20.48	20240805	2.47	N	080000	500	171 억	609096	N	N	N	N
121	20240903	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	-25	5	-1.20	36836305	17975	8.62	2060	2065	2035	2700	1460	2080	2049.31	1.77	-429	2173	2126	2048	2001	1923	2150	2025	172	620	500	1410	5	1	34322870	705	9.98	0.48	12	0.05	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	2.47	N	080000	500	171 억	609096	N	N	N	N
122	20240902	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	35	2	1.71	380131384	187249	385.84	2040	2095	1970	2655	1435	2045	2030.07	1.70	26934	2121	2082	2046	2007	1971	2102	2027	172	610	500	1390	5	1	34322870	714	10.10	0.49	12	0.55	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	2.52	N	080000	500	171 억	582113	N	N	N	N
123	20240902	150543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	25	2	1.22	319332049	158092	325.76	2040	2075	1970	2655	1435	2045	2019.91	1.70	31678	2121	2082	2046	2007	1971	2102	2027	172	610	500	1390	5	1	34322870	710	10.05	0.49	12	0.46	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	2.52	N	080000	500	171 억	582113	N	N	N	N
124	20240902	140541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	25	2	1.22	304091259	150707	310.54	2040	2070	1970	2655	1435	2045	2017.76	1.70	33656	2121	2082	2046	2007	1971	2102	2027	172	610	500	1390	5	1	34322870	710	10.05	0.49	12	0.44	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	2.52	N	080000	500	171 억	582113	N	N	N	N
125	20240902	130537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-15	5	-0.73	249788999	124278	256.08	2040	2060	1970	2655	1435	2045	2009.92	1.70	22060	2121	2082	2046	2007	1971	2102	2027	172	610	500	1390	5	1	34322870	697	9.85	0.48	12	0.36	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	2.52	N	080000	500	171 억	582113	N	N	N	N
126	20240902	120541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	-35	5	-1.71	226320974	112657	232.14	2040	2060	1970	2655	1435	2045	2008.94	1.70	16059	2121	2082	2046	2007	1971	2102	2027	172	610	500	1390	5	1	34322870	690	9.76	0.47	12	0.33	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	2.52	N	080000	500	171 억	582113	N	N	N	N
127	20240902	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	-30	5	-1.47	220724591	109859	226.37	2040	2060	1970	2655	1435	2045	2009.16	1.70	16977	2121	2082	2046	2007	1971	2102	2027	172	610	500	1390	5	1	34322870	692	9.78	0.47	12	0.32	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	2.52	N	080000	500	171 억	582113	N	N	N	N
128	20240902	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-40	5	-1.96	128022054	63545	130.94	2040	2060	1970	2655	1435	2045	2014.67	1.70	7906	2121	2082	2046	2007	1971	2102	2027	172	610	500	1390	5	1	34322870	688	9.73	0.47	12	0.19	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	2.52	N	080000	500	171 억	582113	N	N	N	N
129	20240902	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-5	5	-0.24	37101780	18189	37.48	2040	2060	2030	2655	1435	2045	2039.79	1.70	922	2121	2082	2046	2007	1971	2102	2027	172	610	500	1390	5	1	34322870	700	9.90	0.48	12	0.05	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	2.52	N	080000	500	171 억	582113	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History