KissMeData/101680/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2670	-20	5	-0.74	34322030	12966	60.86	2700	2735	2600	3495	1885	2690	2647.08	0.00	-396	2783	2736	2653	2606	2523	2760	2630	42	805	500	1820	5	1	8404000	224	-2.88	0.55	12	0.15	-927.00	4848.00	4565	20240104	-41.51	1857	20240805	43.78	4565	-41.51	20240104	1857	43.78	20240805	4565	-41.51	20240104	1857	43.78	20240805	N	101680	500	42 억	0	N	N	N	N
3	20240830	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2645	-45	5	-1.67	33433420	12633	59.30	2700	2735	2600	3495	1885	2690	2646.51	0.00	-386	2783	2736	2653	2606	2523	2760	2630	42	805	500	1820	5	1	8404000	222	-2.85	0.55	12	0.15	-927.00	4848.00	4565	20240104	-42.06	1857	20240805	42.43	4565	-42.06	20240104	1857	42.43	20240805	4565	-42.06	20240104	1857	42.43	20240805	N	101680	500	42 억	0	N	N	N	N
4	20240830	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2670	-20	5	-0.74	32234675	12180	57.17	2700	2735	2600	3495	1885	2690	2646.53	0.00	-386	2783	2736	2653	2606	2523	2760	2630	42	805	500	1820	5	1	8404000	224	-2.88	0.55	12	0.14	-927.00	4848.00	4565	20240104	-41.51	1857	20240805	43.78	4565	-41.51	20240104	1857	43.78	20240805	4565	-41.51	20240104	1857	43.78	20240805	N	101680	500	42 억	0	N	N	N	N
5	20240830	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2665	-25	5	-0.93	27363360	10343	48.55	2700	2735	2600	3495	1885	2690	2645.59	0.00	-415	2783	2736	2653	2606	2523	2760	2630	42	805	500	1820	5	1	8404000	224	-2.87	0.55	12	0.12	-927.00	4848.00	4565	20240104	-41.62	1857	20240805	43.51	4565	-41.62	20240104	1857	43.51	20240805	4565	-41.62	20240104	1857	43.51	20240805	N	101680	500	42 억	0	N	N	N	N
6	20240830	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	-90	5	-3.35	26005330	9829	46.13	2700	2735	2600	3495	1885	2690	2645.78	0.00	-381	2783	2736	2653	2606	2523	2760	2630	42	805	500	1820	5	1	8404000	219	-2.80	0.54	12	0.12	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	N	101680	500	42 억	0	N	N	N	N
7	20240830	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	-50	5	-1.86	21480805	8092	37.98	2700	2735	2600	3495	1885	2690	2654.57	0.00	-323	2783	2736	2653	2606	2523	2760	2630	42	805	500	1820	5	1	8404000	222	-2.85	0.54	12	0.10	-927.00	4848.00	4565	20240104	-42.17	1857	20240805	42.16	4565	-42.17	20240104	1857	42.16	20240805	4565	-42.17	20240104	1857	42.16	20240805	N	101680	500	42 억	0	N	N	N	N
8	20240830	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	-55	5	-2.04	18175420	6835	32.08	2700	2735	2600	3495	1885	2690	2659.17	0.00	-117	2783	2736	2653	2606	2523	2760	2630	42	805	500	1820	5	1	8404000	221	-2.84	0.54	12	0.08	-927.00	4848.00	4565	20240104	-42.28	1857	20240805	41.90	4565	-42.28	20240104	1857	41.90	20240805	4565	-42.28	20240104	1857	41.90	20240805	N	101680	500	42 억	0	N	N	N	N
9	20240830	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2660	-30	5	-1.12	9678130	3610	16.94	2700	2735	2635	3495	1885	2690	2680.92	0.00	-93	2783	2736	2653	2606	2523	2760	2630	42	805	500	1820	5	1	8404000	224	-2.87	0.55	12	0.04	-927.00	4848.00	4565	20240104	-41.73	1857	20240805	43.24	4565	-41.73	20240104	1857	43.24	20240805	4565	-41.73	20240104	1857	43.24	20240805	N	101680	500	42 억	0	N	N	N	N
10	20240829	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	90	2	3.46	52706160	19776	235.37	2580	2700	2570	3380	1820	2600	2665.16	0.00	-262	2666	2632	2591	2557	2516	2650	2575	42	780	500	1760	5	1	8404000	226	-2.90	0.55	12	0.24	-927.00	4848.00	4565	20240104	-41.07	1857	20240805	44.86	4565	-41.07	20240104	1857	44.86	20240805	4565	-41.07	20240104	1857	44.86	20240805	N	101680	500	42 억	0	N	N	N	N
11	20240829	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	100	2	3.85	50076430	18797	223.72	2580	2700	2570	3380	1820	2600	2664.07	0.00	-245	2666	2632	2591	2557	2516	2650	2575	42	780	500	1760	5	1	8404000	227	-2.91	0.56	12	0.22	-927.00	4848.00	4565	20240104	-40.85	1857	20240805	45.40	4565	-40.85	20240104	1857	45.40	20240805	4565	-40.85	20240104	1857	45.40	20240805	N	101680	500	42 억	0	N	N	N	N
12	20240829	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	20	2	0.77	35614180	13397	159.45	2580	2700	2570	3380	1820	2600	2658.37	0.00	-92	2666	2632	2591	2557	2516	2650	2575	42	780	500	1760	5	1	8404000	220	-2.83	0.54	12	0.16	-927.00	4848.00	4565	20240104	-42.61	1857	20240805	41.09	4565	-42.61	20240104	1857	41.09	20240805	4565	-42.61	20240104	1857	41.09	20240805	N	101680	500	42 억	0	N	N	N	N
13	20240829	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2625	25	2	0.96	34269250	12878	153.27	2580	2700	2570	3380	1820	2600	2661.07	0.00	-16	2666	2632	2591	2557	2516	2650	2575	42	780	500	1760	5	1	8404000	221	-2.83	0.54	12	0.15	-927.00	4848.00	4565	20240104	-42.50	1857	20240805	41.36	4565	-42.50	20240104	1857	41.36	20240805	4565	-42.50	20240104	1857	41.36	20240805	N	101680	500	42 억	0	N	N	N	N
14	20240829	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2645	45	2	1.73	28959850	10829	128.89	2580	2700	2580	3380	1820	2600	2674.29	0.00	-45	2666	2632	2591	2557	2516	2650	2575	42	780	500	1760	5	1	8404000	222	-2.85	0.55	12	0.13	-927.00	4848.00	4565	20240104	-42.06	1857	20240805	42.43	4565	-42.06	20240104	1857	42.43	20240805	4565	-42.06	20240104	1857	42.43	20240805	N	101680	500	42 억	0	N	N	N	N
15	20240829	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2680	80	2	3.08	15463520	5812	69.17	2580	2700	2580	3380	1820	2600	2660.62	0.00	-40	2666	2632	2591	2557	2516	2650	2575	42	780	500	1760	5	1	8404000	225	-2.89	0.55	12	0.07	-927.00	4848.00	4565	20240104	-41.29	1857	20240805	44.32	4565	-41.29	20240104	1857	44.32	20240805	4565	-41.29	20240104	1857	44.32	20240805	N	101680	500	42 억	0	N	N	N	N
16	20240829	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	50	2	1.92	4164005	1606	19.11	2580	2650	2580	3380	1820	2600	2592.78	0.00	19	2666	2632	2591	2557	2516	2650	2575	42	780	500	1760	5	1	8404000	223	-2.86	0.55	12	0.02	-927.00	4848.00	4565	20240104	-41.95	1857	20240805	42.70	4565	-41.95	20240104	1857	42.70	20240805	4565	-41.95	20240104	1857	42.70	20240805	N	101680	500	42 억	0	N	N	N	N
17	20240829	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-20	5	-0.77	239955	93	1.11	2580	2595	2580	3380	1820	2600	2580.16	0.00	-1	2666	2632	2591	2557	2516	2650	2575	42	780	500	1760	5	1	8404000	217	-2.78	0.53	12	0.00	-927.00	4848.00	4565	20240104	-43.48	1857	20240805	38.93	4565	-43.48	20240104	1857	38.93	20240805	4565	-43.48	20240104	1857	38.93	20240805	N	101680	500	42 억	0	N	N	N	N
18	20240828	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	10	2	0.39	21669935	8387	63.54	2580	2625	2550	3365	1815	2590	2583.75	0.00	-535	2703	2646	2563	2506	2423	2605	2465	42	775	500	1760	5	1	8404000	219	-2.80	0.54	12	0.10	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	N	101680	500	42 억	0	N	N	N	N
19	20240828	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2595	5	2	0.19	21472415	8311	62.97	2580	2625	2550	3365	1815	2590	2583.61	0.00	-533	2703	2646	2563	2506	2423	2605	2465	42	775	500	1760	5	1	8404000	218	-2.80	0.54	12	0.10	-927.00	4848.00	4565	20240104	-43.15	1857	20240805	39.74	4565	-43.15	20240104	1857	39.74	20240805	4565	-43.15	20240104	1857	39.74	20240805	N	101680	500	42 억	0	N	N	N	N
20	20240828	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	0	3	0.00	18892750	7315	55.42	2580	2625	2550	3365	1815	2590	2582.74	0.00	-532	2703	2646	2563	2506	2423	2605	2465	42	775	500	1760	5	1	8404000	218	-2.79	0.53	12	0.09	-927.00	4848.00	4565	20240104	-43.26	1857	20240805	39.47	4565	-43.26	20240104	1857	39.47	20240805	4565	-43.26	20240104	1857	39.47	20240805	N	101680	500	42 억	0	N	N	N	N
21	20240828	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	-5	5	-0.19	16495290	6388	48.40	2580	2625	2550	3365	1815	2590	2582.23	0.00	-469	2703	2646	2563	2506	2423	2605	2465	42	775	500	1760	5	1	8404000	217	-2.79	0.53	12	0.08	-927.00	4848.00	4565	20240104	-43.37	1857	20240805	39.20	4565	-43.37	20240104	1857	39.20	20240805	4565	-43.37	20240104	1857	39.20	20240805	N	101680	500	42 억	0	N	N	N	N
22	20240828	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	-5	5	-0.19	13786350	5335	40.42	2580	2625	2565	3365	1815	2590	2584.13	0.00	-391	2703	2646	2563	2506	2423	2605	2465	42	775	500	1760	5	1	8404000	217	-2.79	0.53	12	0.06	-927.00	4848.00	4565	20240104	-43.37	1857	20240805	39.20	4565	-43.37	20240104	1857	39.20	20240805	4565	-43.37	20240104	1857	39.20	20240805	N	101680	500	42 억	0	N	N	N	N
23	20240828	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-10	5	-0.39	11864315	4591	34.78	2580	2625	2565	3365	1815	2590	2584.26	0.00	-318	2703	2646	2563	2506	2423	2605	2465	42	775	500	1760	5	1	8404000	217	-2.78	0.53	12	0.05	-927.00	4848.00	4565	20240104	-43.48	1857	20240805	38.93	4565	-43.48	20240104	1857	38.93	20240805	4565	-43.48	20240104	1857	38.93	20240805	N	101680	500	42 억	0	N	N	N	N
24	20240828	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-10	5	-0.39	9817070	3797	28.77	2580	2625	2565	3365	1815	2590	2585.48	0.00	-267	2703	2646	2563	2506	2423	2605	2465	42	775	500	1760	5	1	8404000	217	-2.78	0.53	12	0.05	-927.00	4848.00	4565	20240104	-43.48	1857	20240805	38.93	4565	-43.48	20240104	1857	38.93	20240805	4565	-43.48	20240104	1857	38.93	20240805	N	101680	500	42 억	0	N	N	N	N
25	20240828	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-10	5	-0.39	8871285	3429	25.98	2580	2625	2575	3365	1815	2590	2587.13	0.00	-258	2703	2646	2563	2506	2423	2605	2465	42	775	500	1760	5	1	8404000	217	-2.78	0.53	12	0.04	-927.00	4848.00	4565	20240104	-43.48	1857	20240805	38.93	4565	-43.48	20240104	1857	38.93	20240805	4565	-43.48	20240104	1857	38.93	20240805	N	101680	500	42 억	0	N	N	N	N
26	20240827	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	-30	5	-1.15	33150035	12966	111.63	2620	2620	2480	3405	1835	2620	2556.69	0.00	-342	2710	2665	2575	2530	2440	2687	2552	42	785	500	1780	5	1	8404000	218	-2.79	0.53	12	0.15	-927.00	4848.00	4565	20240104	-43.26	1857	20240805	39.47	4565	-43.26	20240104	1857	39.47	20240805	4565	-43.26	20240104	1857	39.47	20240805	N	101680	500	42 억	0	N	N	N	N
27	20240827	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	-50	5	-1.91	31133450	12187	104.92	2620	2620	2480	3405	1835	2620	2554.64	0.00	-303	2710	2665	2575	2530	2440	2687	2552	42	785	500	1780	5	1	8404000	216	-2.77	0.53	12	0.15	-927.00	4848.00	4565	20240104	-43.70	1857	20240805	38.40	4565	-43.70	20240104	1857	38.40	20240805	4565	-43.70	20240104	1857	38.40	20240805	N	101680	500	42 억	0	N	N	N	N
28	20240827	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-45	5	-1.72	24159655	9464	81.48	2620	2620	2480	3405	1835	2620	2552.80	0.00	-101	2710	2665	2575	2530	2440	2687	2552	42	785	500	1780	5	1	8404000	216	-2.78	0.53	12	0.11	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	N	101680	500	42 억	0	N	N	N	N
29	20240827	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-45	5	-1.72	23793490	9322	80.26	2620	2620	2480	3405	1835	2620	2552.40	0.00	-62	2710	2665	2575	2530	2440	2687	2552	42	785	500	1780	5	1	8404000	216	-2.78	0.53	12	0.11	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	N	101680	500	42 억	0	N	N	N	N
30	20240827	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-45	5	-1.72	22525895	8827	76.00	2620	2620	2480	3405	1835	2620	2551.93	0.00	-82	2710	2665	2575	2530	2440	2687	2552	42	785	500	1780	5	1	8404000	216	-2.78	0.53	12	0.11	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	N	101680	500	42 억	0	N	N	N	N
31	20240827	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2565	-55	5	-2.10	22150840	8681	74.74	2620	2620	2480	3405	1835	2620	2551.65	0.00	-70	2710	2665	2575	2530	2440	2687	2552	42	785	500	1780	5	1	8404000	216	-2.77	0.53	12	0.10	-927.00	4848.00	4565	20240104	-43.81	1857	20240805	38.13	4565	-43.81	20240104	1857	38.13	20240805	4565	-43.81	20240104	1857	38.13	20240805	N	101680	500	42 억	0	N	N	N	N
32	20240827	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-45	5	-1.72	15728490	6167	53.10	2620	2620	2480	3405	1835	2620	2550.43	0.00	-71	2710	2665	2575	2530	2440	2687	2552	42	785	500	1780	5	1	8404000	216	-2.78	0.53	12	0.07	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	N	101680	500	42 억	0	N	N	N	N
33	20240827	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	-80	5	-3.05	2976215	1152	9.92	2620	2620	2480	3405	1835	2620	2583.52	0.00	-199	2710	2665	2575	2530	2440	2687	2552	42	785	500	1780	5	1	8404000	213	-2.74	0.52	12	0.01	-927.00	4848.00	4565	20240104	-44.36	1857	20240805	36.78	4565	-44.36	20240104	1857	36.78	20240805	4565	-44.36	20240104	1857	36.78	20240805	N	101680	500	42 억	0	N	N	N	N
34	20240826	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	35	2	1.35	29936200	11605	112.39	2535	2620	2485	3360	1810	2585	2578.89	0.01	-1687	2631	2607	2561	2537	2491	2620	2550	42	775	500	1750	5	1	8404000	220	-2.83	0.54	12	0.14	-927.00	4848.00	4565	20240104	-42.61	1857	20240805	41.09	4565	-42.61	20240104	1857	41.09	20240805	4565	-42.61	20240104	1857	41.09	20240805	N	101680	500	42 억	777	N	N	N	N
35	20240826	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	25	2	0.97	26566445	10315	99.89	2535	2620	2485	3360	1810	2585	2575.52	0.01	-1596	2631	2607	2561	2537	2491	2620	2550	42	775	500	1750	5	1	8404000	219	-2.82	0.54	12	0.12	-927.00	4848.00	4565	20240104	-42.83	1857	20240805	40.55	4565	-42.83	20240104	1857	40.55	20240805	4565	-42.83	20240104	1857	40.55	20240805	N	101680	500	42 억	777	N	N	N	N
36	20240826	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	0	3	0.00	19765485	7692	74.49	2535	2585	2485	3360	1810	2585	2569.62	0.01	-1503	2631	2607	2561	2537	2491	2620	2550	42	775	500	1750	5	1	8404000	217	-2.79	0.53	12	0.09	-927.00	4848.00	4565	20240104	-43.37	1857	20240805	39.20	4565	-43.37	20240104	1857	39.20	20240805	4565	-43.37	20240104	1857	39.20	20240805	N	101680	500	42 억	777	N	N	N	N
37	20240826	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2560	-25	5	-0.97	17281570	6729	65.17	2535	2585	2485	3360	1810	2585	2568.22	0.01	-1339	2631	2607	2561	2537	2491	2620	2550	42	775	500	1750	5	1	8404000	215	-2.76	0.53	12	0.08	-927.00	4848.00	4565	20240104	-43.92	1857	20240805	37.86	4565	-43.92	20240104	1857	37.86	20240805	4565	-43.92	20240104	1857	37.86	20240805	N	101680	500	42 억	777	N	N	N	N
38	20240826	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2560	-25	5	-0.97	13443320	5243	50.77	2535	2585	2485	3360	1810	2585	2564.05	0.01	-1171	2631	2607	2561	2537	2491	2620	2550	42	775	500	1750	5	1	8404000	215	-2.76	0.53	12	0.06	-927.00	4848.00	4565	20240104	-43.92	1857	20240805	37.86	4565	-43.92	20240104	1857	37.86	20240805	4565	-43.92	20240104	1857	37.86	20240805	N	101680	500	42 억	777	N	N	N	N
39	20240826	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2520	-65	5	-2.51	10519070	4093	39.64	2535	2585	2515	3360	1810	2585	2570.01	0.01	-497	2631	2607	2561	2537	2491	2620	2550	42	775	500	1750	5	1	8404000	212	-2.72	0.52	12	0.05	-927.00	4848.00	4565	20240104	-44.80	1857	20240805	35.70	4565	-44.80	20240104	1857	35.70	20240805	4565	-44.80	20240104	1857	35.70	20240805	N	101680	500	42 억	777	N	N	N	N
40	20240826	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2560	-25	5	-0.97	9298135	3615	35.01	2535	2585	2515	3360	1810	2585	2572.10	0.01	-395	2631	2607	2561	2537	2491	2620	2550	42	775	500	1750	5	1	8404000	215	-2.76	0.53	12	0.04	-927.00	4848.00	4565	20240104	-43.92	1857	20240805	37.86	4565	-43.92	20240104	1857	37.86	20240805	4565	-43.92	20240104	1857	37.86	20240805	N	101680	500	42 억	777	N	N	N	N
41	20240826	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2530	-55	5	-2.13	949085	375	3.63	2535	2535	2515	3360	1810	2585	2530.89	0.01	-125	2631	2607	2561	2537	2491	2620	2550	42	775	500	1750	5	1	8404000	213	-2.73	0.52	12	0.00	-927.00	4848.00	4565	20240104	-44.58	1857	20240805	36.24	4565	-44.58	20240104	1857	36.24	20240805	4565	-44.58	20240104	1857	36.24	20240805	N	101680	500	42 억	777	N	N	N	N
42	20240823	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	70	2	2.78	26423265	10326	67.89	2530	2585	2515	3265	1765	2515	2558.91	0.03	-1412	2818	2666	2568	2416	2318	2617	2367	42	750	500	1710	5	1	8404000	217	-2.79	0.53	12	0.12	-927.00	4848.00	4565	20240104	-43.37	1857	20240805	39.20	4565	-43.37	20240104	1857	39.20	20240805	4565	-43.37	20240104	1857	39.20	20240805	N	101680	500	42 억	2168	N	N	N	N
43	20240823	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2565	50	2	1.99	25833665	10097	66.38	2530	2575	2515	3265	1765	2515	2558.55	0.03	-1353	2818	2666	2568	2416	2318	2617	2367	42	750	500	1710	5	1	8404000	216	-2.77	0.53	12	0.12	-927.00	4848.00	4565	20240104	-43.81	1857	20240805	38.13	4565	-43.81	20240104	1857	38.13	20240805	4565	-43.81	20240104	1857	38.13	20240805	N	101680	500	42 억	2168	N	N	N	N
44	20240823	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	60	2	2.39	23987065	9378	61.65	2530	2575	2515	3265	1765	2515	2557.80	0.03	-1060	2818	2666	2568	2416	2318	2617	2367	42	750	500	1710	5	1	8404000	216	-2.78	0.53	12	0.11	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	N	101680	500	42 억	2168	N	N	N	N
45	20240823	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2565	50	2	1.99	13212720	5185	34.09	2530	2570	2515	3265	1765	2515	2548.26	0.03	-707	2818	2666	2568	2416	2318	2617	2367	42	750	500	1710	5	1	8404000	216	-2.77	0.53	12	0.06	-927.00	4848.00	4565	20240104	-43.81	1857	20240805	38.13	4565	-43.81	20240104	1857	38.13	20240805	4565	-43.81	20240104	1857	38.13	20240805	N	101680	500	42 억	2168	N	N	N	N
46	20240823	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2545	30	2	1.19	9399235	3688	24.25	2530	2570	2515	3265	1765	2515	2548.60	0.03	-328	2818	2666	2568	2416	2318	2617	2367	42	750	500	1710	5	1	8404000	214	-2.75	0.52	12	0.04	-927.00	4848.00	4565	20240104	-44.25	1857	20240805	37.05	4565	-44.25	20240104	1857	37.05	20240805	4565	-44.25	20240104	1857	37.05	20240805	N	101680	500	42 억	2168	N	N	N	N
47	20240823	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2545	30	2	1.19	8034080	3150	20.71	2530	2570	2515	3265	1765	2515	2550.50	0.03	-258	2818	2666	2568	2416	2318	2617	2367	42	750	500	1710	5	1	8404000	214	-2.75	0.52	12	0.04	-927.00	4848.00	4565	20240104	-44.25	1857	20240805	37.05	4565	-44.25	20240104	1857	37.05	20240805	4565	-44.25	20240104	1857	37.05	20240805	N	101680	500	42 억	2168	N	N	N	N
48	20240823	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	55	2	2.19	5697715	2230	14.66	2530	2570	2515	3265	1765	2515	2555.03	0.03	82	2818	2666	2568	2416	2318	2617	2367	42	750	500	1710	5	1	8404000	216	-2.77	0.53	12	0.03	-927.00	4848.00	4565	20240104	-43.70	1857	20240805	38.40	4565	-43.70	20240104	1857	38.40	20240805	4565	-43.70	20240104	1857	38.40	20240805	N	101680	500	42 억	2168	N	N	N	N
49	20240823	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2535	20	2	0.80	1201775	476	3.13	2530	2535	2515	3265	1765	2515	2524.74	0.03	-136	2818	2666	2568	2416	2318	2617	2367	42	750	500	1710	5	1	8404000	213	-2.73	0.52	12	0.01	-927.00	4848.00	4565	20240104	-44.47	1857	20240805	36.51	4565	-44.47	20240104	1857	36.51	20240805	4565	-44.47	20240104	1857	36.51	20240805	N	101680	500	42 억	2168	N	N	N	N
50	20240822	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2515	-185	5	-6.85	40371945	15211	30.78	2675	2720	2470	3510	1890	2700	2654.18	0.04	-1137	2806	2752	2656	2602	2506	2780	2630	42	810	500	1830	5	1	8404000	211	-2.71	0.52	12	0.18	-927.00	4848.00	4565	20240104	-44.91	1857	20240805	35.43	4565	-44.91	20240104	1857	35.43	20240805	4565	-44.91	20240104	1857	35.43	20240805	N	101680	500	42 억	3305	N	N	N	N
51	20240822	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-125	5	-4.63	36142255	13553	27.43	2675	2720	2470	3510	1890	2700	2666.73	0.04	-1202	2806	2752	2656	2602	2506	2780	2630	42	810	500	1830	5	1	8404000	216	-2.78	0.53	12	0.16	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	N	101680	500	42 억	3305	N	N	N	N
52	20240822	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	-60	5	-2.22	30663300	11442	23.15	2675	2720	2615	3510	1890	2700	2679.89	0.04	-1202	2806	2752	2656	2602	2506	2780	2630	42	810	500	1830	5	1	8404000	222	-2.85	0.54	12	0.14	-927.00	4848.00	4565	20240104	-42.17	1857	20240805	42.16	4565	-42.17	20240104	1857	42.16	20240805	4565	-42.17	20240104	1857	42.16	20240805	N	101680	500	42 억	3305	N	N	N	N
53	20240822	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	-50	5	-1.85	28618735	10666	21.58	2675	2720	2615	3510	1890	2700	2683.17	0.04	-1037	2806	2752	2656	2602	2506	2780	2630	42	810	500	1830	5	1	8404000	223	-2.86	0.55	12	0.13	-927.00	4848.00	4565	20240104	-41.95	1857	20240805	42.70	4565	-41.95	20240104	1857	42.70	20240805	4565	-41.95	20240104	1857	42.70	20240805	N	101680	500	42 억	3305	N	N	N	N
54	20240822	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2695	-5	5	-0.19	22273000	8267	16.73	2675	2720	2630	3510	1890	2700	2694.21	0.04	-589	2806	2752	2656	2602	2506	2780	2630	42	810	500	1830	5	1	8404000	226	-2.91	0.56	12	0.10	-927.00	4848.00	4565	20240104	-40.96	1857	20240805	45.13	4565	-40.96	20240104	1857	45.13	20240805	4565	-40.96	20240104	1857	45.13	20240805	N	101680	500	42 억	3305	N	N	N	N
55	20240822	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2680	-20	5	-0.74	20782745	7714	15.61	2675	2720	2630	3510	1890	2700	2694.16	0.04	-385	2806	2752	2656	2602	2506	2780	2630	42	810	500	1830	5	1	8404000	225	-2.89	0.55	12	0.09	-927.00	4848.00	4565	20240104	-41.29	1857	20240805	44.32	4565	-41.29	20240104	1857	44.32	20240805	4565	-41.29	20240104	1857	44.32	20240805	N	101680	500	42 억	3305	N	N	N	N
56	20240822	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	-10	5	-0.37	18817945	6983	14.13	2675	2720	2630	3510	1890	2700	2694.82	0.04	-236	2806	2752	2656	2602	2506	2780	2630	42	810	500	1830	5	1	8404000	226	-2.90	0.55	12	0.08	-927.00	4848.00	4565	20240104	-41.07	1857	20240805	44.86	4565	-41.07	20240104	1857	44.86	20240805	4565	-41.07	20240104	1857	44.86	20240805	N	101680	500	42 억	3305	N	N	N	N
57	20240822	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2675	-25	5	-0.93	968340	362	0.73	2675	2675	2665	3510	1890	2700	2674.97	0.04	-47	2806	2752	2656	2602	2506	2780	2630	42	810	500	1830	5	1	8404000	225	-2.89	0.55	12	0.00	-927.00	4848.00	4565	20240104	-41.40	1857	20240805	44.05	4565	-41.40	20240104	1857	44.05	20240805	4565	-41.40	20240104	1857	44.05	20240805	N	101680	500	42 억	3305	N	N	N	N
58	20240821	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	95	2	3.65	129435510	49136	323.99	2605	2710	2560	3385	1825	2605	2634.14	0.03	761	2641	2622	2596	2577	2551	2627	2582	42	780	500	1770	5	1	8404000	227	-2.91	0.56	12	0.58	-927.00	4848.00	4565	20240104	-40.85	1857	20240805	45.40	4565	-40.85	20240104	1857	45.40	20240805	4565	-40.85	20240104	1857	45.40	20240805	N	101680	500	42 억	2548	N	N	N	N
59	20240821	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2670	65	2	2.50	125191825	47554	313.56	2605	2710	2560	3385	1825	2605	2632.62	0.03	879	2641	2622	2596	2577	2551	2627	2582	42	780	500	1770	5	1	8404000	224	-2.88	0.55	12	0.57	-927.00	4848.00	4565	20240104	-41.51	1857	20240805	43.78	4565	-41.51	20240104	1857	43.78	20240805	4565	-41.51	20240104	1857	43.78	20240805	N	101680	500	42 억	2548	N	N	N	N
60	20240821	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2685	80	2	3.07	113251625	43074	284.02	2605	2710	2560	3385	1825	2605	2629.23	0.03	-54	2641	2622	2596	2577	2551	2627	2582	42	780	500	1770	5	1	8404000	226	-2.90	0.55	12	0.51	-927.00	4848.00	4565	20240104	-41.18	1857	20240805	44.59	4565	-41.18	20240104	1857	44.59	20240805	4565	-41.18	20240104	1857	44.59	20240805	N	101680	500	42 억	2548	N	N	N	N
61	20240821	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	95	2	3.65	105747335	40268	265.51	2605	2710	2560	3385	1825	2605	2626.09	0.03	109	2641	2622	2596	2577	2551	2627	2582	42	780	500	1770	5	1	8404000	227	-2.91	0.56	12	0.48	-927.00	4848.00	4565	20240104	-40.85	1857	20240805	45.40	4565	-40.85	20240104	1857	45.40	20240805	4565	-40.85	20240104	1857	45.40	20240805	N	101680	500	42 억	2548	N	N	N	N
62	20240821	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2660	55	2	2.11	81449125	31229	205.91	2605	2685	2560	3385	1825	2605	2608.12	0.03	-381	2641	2622	2596	2577	2551	2627	2582	42	780	500	1770	5	1	8404000	224	-2.87	0.55	12	0.37	-927.00	4848.00	4565	20240104	-41.73	1857	20240805	43.24	4565	-41.73	20240104	1857	43.24	20240805	4565	-41.73	20240104	1857	43.24	20240805	N	101680	500	42 억	2548	N	N	N	N
63	20240821	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	10	2	0.38	66920090	25729	169.65	2605	2615	2560	3385	1825	2605	2600.96	0.03	-387	2641	2622	2596	2577	2551	2627	2582	42	780	500	1770	5	1	8404000	220	-2.82	0.54	12	0.31	-927.00	4848.00	4565	20240104	-42.72	1857	20240805	40.82	4565	-42.72	20240104	1857	40.82	20240805	4565	-42.72	20240104	1857	40.82	20240805	N	101680	500	42 억	2548	N	N	N	N
64	20240821	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	-5	5	-0.19	14294370	5519	36.39	2605	2615	2560	3385	1825	2605	2590.03	0.03	-581	2641	2622	2596	2577	2551	2627	2582	42	780	500	1770	5	1	8404000	219	-2.80	0.54	12	0.07	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	N	101680	500	42 억	2548	N	N	N	N
65	20240821	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	10	2	0.38	1672890	642	4.23	2605	2615	2605	3385	1825	2605	2605.75	0.03	-48	2641	2622	2596	2577	2551	2627	2582	42	780	500	1770	5	1	8404000	220	-2.82	0.54	12	0.01	-927.00	4848.00	4565	20240104	-42.72	1857	20240805	40.82	4565	-42.72	20240104	1857	40.82	20240805	4565	-42.72	20240104	1857	40.82	20240805	N	101680	500	42 억	2548	N	N	N	N
66	20240820	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2605	0	3	0.00	39376025	15164	48.88	2605	2615	2570	3385	1825	2605	2596.68	0.04	-1091	2728	2666	2593	2531	2458	2630	2495	42	780	500	1770	5	1	8404000	219	-2.81	0.54	12	0.18	-927.00	4848.00	4565	20240104	-42.94	1857	20240805	40.28	4565	-42.94	20240104	1857	40.28	20240805	4565	-42.94	20240104	1857	40.28	20240805	N	101680	500	42 억	3624	N	N	N	N
67	20240820	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	5	2	0.19	36337595	13998	45.12	2605	2615	2570	3385	1825	2605	2595.91	0.04	-1056	2728	2666	2593	2531	2458	2630	2495	42	780	500	1770	5	1	8404000	219	-2.82	0.54	12	0.17	-927.00	4848.00	4565	20240104	-42.83	1857	20240805	40.55	4565	-42.83	20240104	1857	40.55	20240805	4565	-42.83	20240104	1857	40.55	20240805	N	101680	500	42 억	3624	N	N	N	N
68	20240820	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	-15	5	-0.58	27875505	10747	34.64	2605	2605	2570	3385	1825	2605	2593.79	0.04	-714	2728	2666	2593	2531	2458	2630	2495	42	780	500	1770	5	1	8404000	218	-2.79	0.53	12	0.13	-927.00	4848.00	4565	20240104	-43.26	1857	20240805	39.47	4565	-43.26	20240104	1857	39.47	20240805	4565	-43.26	20240104	1857	39.47	20240805	N	101680	500	42 억	3624	N	N	N	N
69	20240820	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-25	5	-0.96	27149175	10466	33.74	2605	2605	2570	3385	1825	2605	2594.04	0.04	-637	2728	2666	2593	2531	2458	2630	2495	42	780	500	1770	5	1	8404000	217	-2.78	0.53	12	0.12	-927.00	4848.00	4565	20240104	-43.48	1857	20240805	38.93	4565	-43.48	20240104	1857	38.93	20240805	4565	-43.48	20240104	1857	38.93	20240805	N	101680	500	42 억	3624	N	N	N	N
70	20240820	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	-5	5	-0.19	26095210	10058	32.42	2605	2605	2570	3385	1825	2605	2594.47	0.04	-524	2728	2666	2593	2531	2458	2630	2495	42	780	500	1770	5	1	8404000	219	-2.80	0.54	12	0.12	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	N	101680	500	42 억	3624	N	N	N	N
71	20240820	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-25	5	-0.96	22842995	8799	28.36	2605	2605	2580	3385	1825	2605	2596.09	0.04	-282	2728	2666	2593	2531	2458	2630	2495	42	780	500	1770	5	1	8404000	217	-2.78	0.53	12	0.10	-927.00	4848.00	4565	20240104	-43.48	1857	20240805	38.93	4565	-43.48	20240104	1857	38.93	20240805	4565	-43.48	20240104	1857	38.93	20240805	N	101680	500	42 억	3624	N	N	N	N
72	20240820	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	-5	5	-0.19	14577555	5613	18.09	2605	2605	2580	3385	1825	2605	2597.11	0.04	-87	2728	2666	2593	2531	2458	2630	2495	42	780	500	1770	5	1	8404000	219	-2.80	0.54	12	0.07	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	N	101680	500	42 억	3624	N	N	N	N
73	20240820	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2595	-10	5	-0.38	8035915	3086	9.95	2605	2605	2590	3385	1825	2605	2603.99	0.04	-23	2728	2666	2593	2531	2458	2630	2495	42	780	500	1770	5	1	8404000	218	-2.80	0.54	12	0.04	-927.00	4848.00	4565	20240104	-43.15	1857	20240805	39.74	4565	-43.15	20240104	1857	39.74	20240805	4565	-43.15	20240104	1857	39.74	20240805	N	101680	500	42 억	3624	N	N	N	N
74	20240819	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2605	-50	5	-1.88	80050855	31021	38.50	2650	2655	2520	3450	1860	2655	2580.23	0.06	-1722	2805	2730	2580	2505	2355	2767	2542	42	795	500	1800	5	1	8404000	219	-2.81	0.54	12	0.37	-927.00	4848.00	4565	20240104	-42.94	1857	20240805	40.28	4565	-42.94	20240104	1857	40.28	20240805	4565	-42.94	20240104	1857	40.28	20240805	N	101680	500	42 억	5346	N	N	N	N
75	20240819	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	-45	5	-1.69	74252955	28795	35.74	2650	2655	2520	3450	1860	2655	2578.33	0.06	-1709	2805	2730	2580	2505	2355	2767	2542	42	795	500	1800	5	1	8404000	219	-2.82	0.54	12	0.34	-927.00	4848.00	4565	20240104	-42.83	1857	20240805	40.55	4565	-42.83	20240104	1857	40.55	20240805	4565	-42.83	20240104	1857	40.55	20240805	N	101680	500	42 억	5346	N	N	N	N
76	20240819	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	-70	5	-2.64	58856930	22886	28.41	2650	2655	2520	3450	1860	2655	2571.27	0.06	-1404	2805	2730	2580	2505	2355	2767	2542	42	795	500	1800	5	1	8404000	217	-2.79	0.53	12	0.27	-927.00	4848.00	4565	20240104	-43.37	1857	20240805	39.20	4565	-43.37	20240104	1857	39.20	20240805	4565	-43.37	20240104	1857	39.20	20240805	N	101680	500	42 억	5346	N	N	N	N
77	20240819	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	-65	5	-2.45	48654045	18931	23.50	2650	2655	2520	3450	1860	2655	2569.49	0.06	-1435	2805	2730	2580	2505	2355	2767	2542	42	795	500	1800	5	1	8404000	218	-2.79	0.53	12	0.23	-927.00	4848.00	4565	20240104	-43.26	1857	20240805	39.47	4565	-43.26	20240104	1857	39.47	20240805	4565	-43.26	20240104	1857	39.47	20240805	N	101680	500	42 억	5346	N	N	N	N
78	20240819	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	-65	5	-2.45	46092265	17935	22.26	2650	2655	2520	3450	1860	2655	2569.35	0.06	-1198	2805	2730	2580	2505	2355	2767	2542	42	795	500	1800	5	1	8404000	218	-2.79	0.53	12	0.21	-927.00	4848.00	4565	20240104	-43.26	1857	20240805	39.47	4565	-43.26	20240104	1857	39.47	20240805	4565	-43.26	20240104	1857	39.47	20240805	N	101680	500	42 억	5346	N	N	N	N
79	20240819	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	-115	5	-4.33	40156195	15637	19.41	2650	2655	2520	3450	1860	2655	2567.30	0.06	-245	2805	2730	2580	2505	2355	2767	2542	42	795	500	1800	5	1	8404000	213	-2.74	0.52	12	0.19	-927.00	4848.00	4565	20240104	-44.36	1857	20240805	36.78	4565	-44.36	20240104	1857	36.78	20240805	4565	-44.36	20240104	1857	36.78	20240805	N	101680	500	42 억	5346	N	N	N	N
80	20240819	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-75	5	-2.82	32515480	12640	15.69	2650	2655	2520	3450	1860	2655	2571.58	0.06	20	2805	2730	2580	2505	2355	2767	2542	42	795	500	1800	5	1	8404000	217	-2.78	0.53	12	0.15	-927.00	4848.00	4565	20240104	-43.48	1857	20240805	38.93	4565	-43.48	20240104	1857	38.93	20240805	4565	-43.48	20240104	1857	38.93	20240805	N	101680	500	42 억	5346	N	N	N	N
81	20240819	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	-45	5	-1.69	10901700	4128	5.12	2650	2655	2610	3450	1860	2655	2640.46	0.06	-499	2805	2730	2580	2505	2355	2767	2542	42	795	500	1800	5	1	8404000	219	-2.82	0.54	12	0.05	-927.00	4848.00	4565	20240104	-42.83	1857	20240805	40.55	4565	-42.83	20240104	1857	40.55	20240805	4565	-42.83	20240104	1857	40.55	20240805	N	101680	500	42 억	5346	N	N	N	N
82	20240816	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2655	250	2	10.40	203610875	80328	230.73	2440	2655	2430	3125	1685	2405	2534.49	0.09	-1240	2481	2442	2366	2327	2251	2462	2347	42	720	500	1630	5	1	8404000	223	-2.86	0.55	12	0.96	-927.00	4848.00	4565	20240104	-41.84	1857	20240805	42.97	4565	-41.84	20240104	1857	42.97	20240805	4565	-41.84	20240104	1857	42.97	20240805	N	101680	500	42 억	7405	N	N	N	N
83	20240816	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	180	2	7.48	143685400	57575	165.37	2440	2590	2430	3125	1685	2405	2495.62	0.09	-1964	2481	2442	2366	2327	2251	2462	2347	42	720	500	1630	5	1	8404000	217	-2.79	0.53	12	0.69	-927.00	4848.00	4565	20240104	-43.37	1857	20240805	39.20	4565	-43.37	20240104	1857	39.20	20240805	4565	-43.37	20240104	1857	39.20	20240805	N	101680	500	42 억	7405	N	N	N	N
84	20240816	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2525	120	2	4.99	110232360	44422	127.59	2440	2525	2430	3125	1685	2405	2481.48	0.09	-1593	2481	2442	2366	2327	2251	2462	2347	42	720	500	1630	5	1	8404000	212	-2.72	0.52	12	0.53	-927.00	4848.00	4565	20240104	-44.69	1857	20240805	35.97	4565	-44.69	20240104	1857	35.97	20240805	4565	-44.69	20240104	1857	35.97	20240805	N	101680	500	42 억	7405	N	N	N	N
85	20240816	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2510	105	2	4.37	94806920	38288	109.98	2440	2510	2430	3125	1685	2405	2476.15	0.09	-1874	2481	2442	2366	2327	2251	2462	2347	42	720	500	1630	5	1	8404000	211	-2.71	0.52	12	0.46	-927.00	4848.00	4565	20240104	-45.02	1857	20240805	35.16	4565	-45.02	20240104	1857	35.16	20240805	4565	-45.02	20240104	1857	35.16	20240805	N	101680	500	42 억	7405	N	N	N	N
86	20240816	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2495	90	2	3.74	67730090	27422	78.76	2440	2510	2430	3125	1685	2405	2469.92	0.09	-2124	2481	2442	2366	2327	2251	2462	2347	42	720	500	1630	5	1	8404000	210	-2.69	0.51	12	0.33	-927.00	4848.00	4565	20240104	-45.35	1857	20240805	34.36	4565	-45.35	20240104	1857	34.36	20240805	4565	-45.35	20240104	1857	34.36	20240805	N	101680	500	42 억	7405	N	N	N	N
87	20240816	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2480	75	2	3.12	57645560	23364	67.11	2440	2510	2430	3125	1685	2405	2467.28	0.09	-1696	2481	2442	2366	2327	2251	2462	2347	42	720	500	1630	5	1	8404000	208	-2.68	0.51	12	0.28	-927.00	4848.00	4565	20240104	-45.67	1857	20240805	33.55	4565	-45.67	20240104	1857	33.55	20240805	4565	-45.67	20240104	1857	33.55	20240805	N	101680	500	42 억	7405	N	N	N	N
88	20240816	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2490	85	2	3.53	42791155	17408	50.00	2440	2500	2430	3125	1685	2405	2458.13	0.09	-1804	2481	2442	2366	2327	2251	2462	2347	42	720	500	1630	5	1	8404000	209	-2.69	0.51	12	0.21	-927.00	4848.00	4565	20240104	-45.45	1857	20240805	34.09	4565	-45.45	20240104	1857	34.09	20240805	4565	-45.45	20240104	1857	34.09	20240805	N	101680	500	42 억	7405	N	N	N	N
89	20240816	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2445	40	2	1.66	9310365	3819	10.97	2440	2450	2430	3125	1685	2405	2437.91	0.09	-1884	2481	2442	2366	2327	2251	2462	2347	42	720	500	1630	5	1	8404000	205	-2.64	0.50	12	0.05	-927.00	4848.00	4565	20240104	-46.44	1857	20240805	31.66	4565	-46.44	20240104	1857	31.66	20240805	4565	-46.44	20240104	1857	31.66	20240805	N	101680	500	42 억	7405	N	N	N	N
90	20240814	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2405	95	2	4.11	82214635	34568	535.77	2290	2405	2290	3000	1620	2310	2378.15	0.08	283	2376	2342	2296	2262	2216	2360	2280	42	690	500	1570	5	1	8404000	202	-2.59	0.50	12	0.41	-927.00	4848.00	4565	20240104	-47.32	1857	20240805	29.51	4565	-47.32	20240104	1857	29.51	20240805	4565	-47.32	20240104	1857	29.51	20240805	N	101680	500	42 억	7122	N	N	N	N
91	20240814	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	15	2	0.65	78865765	33162	513.98	2290	2405	2290	3000	1620	2310	2378.20	0.08	586	2376	2342	2296	2262	2216	2360	2280	42	690	500	1570	5	1	8404000	195	-2.51	0.48	12	0.39	-927.00	4848.00	4565	20240104	-49.07	1857	20240805	25.20	4565	-49.07	20240104	1857	25.20	20240805	4565	-49.07	20240104	1857	25.20	20240805	N	101680	500	42 억	7122	N	N	N	N
92	20240814	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2320	10	2	0.43	76662110	32213	499.27	2290	2405	2290	3000	1620	2310	2379.85	0.08	605	2376	2342	2296	2262	2216	2360	2280	42	690	500	1570	5	1	8404000	195	-2.50	0.48	12	0.38	-927.00	4848.00	4565	20240104	-49.18	1857	20240805	24.93	4565	-49.18	20240104	1857	24.93	20240805	4565	-49.18	20240104	1857	24.93	20240805	N	101680	500	42 억	7122	N	N	N	N
93	20240814	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	40	2	1.73	73287705	30763	476.80	2290	2405	2290	3000	1620	2310	2382.33	0.08	605	2376	2342	2296	2262	2216	2360	2280	42	690	500	1570	5	1	8404000	197	-2.54	0.48	12	0.37	-927.00	4848.00	4565	20240104	-48.52	1857	20240805	26.55	4565	-48.52	20240104	1857	26.55	20240805	4565	-48.52	20240104	1857	26.55	20240805	N	101680	500	42 억	7122	N	N	N	N
94	20240814	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2360	50	2	2.16	70621060	29626	459.18	2290	2405	2290	3000	1620	2310	2383.75	0.08	600	2376	2342	2296	2262	2216	2360	2280	42	690	500	1570	5	1	8404000	198	-2.55	0.49	12	0.35	-927.00	4848.00	4565	20240104	-48.30	1857	20240805	27.09	4565	-48.30	20240104	1857	27.09	20240805	4565	-48.30	20240104	1857	27.09	20240805	N	101680	500	42 억	7122	N	N	N	N
95	20240814	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2390	80	2	3.46	40577390	17014	263.70	2290	2405	2290	3000	1620	2310	2384.94	0.08	-412	2376	2342	2296	2262	2216	2360	2280	42	690	500	1570	5	1	8404000	201	-2.58	0.49	12	0.20	-927.00	4848.00	4565	20240104	-47.65	1857	20240805	28.70	4565	-47.65	20240104	1857	28.70	20240805	4565	-47.65	20240104	1857	28.70	20240805	N	101680	500	42 억	7122	N	N	N	N
96	20240814	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2405	95	2	4.11	31161495	13089	202.87	2290	2405	2290	3000	1620	2310	2380.74	0.08	-179	2376	2342	2296	2262	2216	2360	2280	42	690	500	1570	5	1	8404000	202	-2.59	0.50	12	0.16	-927.00	4848.00	4565	20240104	-47.32	1857	20240805	29.51	4565	-47.32	20240104	1857	29.51	20240805	4565	-47.32	20240104	1857	29.51	20240805	N	101680	500	42 억	7122	N	N	N	N
97	20240814	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2330	20	2	0.87	2330180	1009	15.64	2290	2330	2290	3000	1620	2310	2309.40	0.08	-177	2376	2342	2296	2262	2216	2360	2280	42	690	500	1570	5	1	8404000	196	-2.51	0.48	12	0.01	-927.00	4848.00	4565	20240104	-48.96	1857	20240805	25.47	4565	-48.96	20240104	1857	25.47	20240805	4565	-48.96	20240104	1857	25.47	20240805	N	101680	500	42 억	7122	N	N	N	N
98	20240813	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	45	2	1.99	14665855	6452	105.94	2265	2330	2250	2940	1590	2265	2273.07	0.10	-1274	2308	2286	2248	2226	2188	2297	2237	42	675	500	1540	5	1	8404000	194	-2.49	0.48	12	0.08	-927.00	4848.00	4565	20240104	-49.40	1857	20240805	24.39	4565	-49.40	20240104	1857	24.39	20240805	4565	-49.40	20240104	1857	24.39	20240805	N	101680	500	42 억	8396	N	N	N	N
99	20240813	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2295	30	2	1.32	8992160	3977	65.30	2265	2295	2250	2940	1590	2265	2261.04	0.10	-1262	2308	2286	2248	2226	2188	2297	2237	42	675	500	1540	5	1	8404000	193	-2.48	0.47	12	0.05	-927.00	4848.00	4565	20240104	-49.73	1857	20240805	23.59	4565	-49.73	20240104	1857	23.59	20240805	4565	-49.73	20240104	1857	23.59	20240805	N	101680	500	42 억	8396	N	N	N	N
100	20240813	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2255	-10	5	-0.44	7286060	3228	53.00	2265	2280	2250	2940	1590	2265	2257.14	0.10	-900	2308	2286	2248	2226	2188	2297	2237	42	675	500	1540	5	1	8404000	190	-2.43	0.47	12	0.04	-927.00	4848.00	4565	20240104	-50.60	1857	20240805	21.43	4565	-50.60	20240104	1857	21.43	20240805	4565	-50.60	20240104	1857	21.43	20240805	N	101680	500	42 억	8396	N	N	N	N
101	20240813	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2255	-10	5	-0.44	6039175	2674	43.91	2265	2280	2250	2940	1590	2265	2258.48	0.10	-631	2308	2286	2248	2226	2188	2297	2237	42	675	500	1540	5	1	8404000	190	-2.43	0.47	12	0.03	-927.00	4848.00	4565	20240104	-50.60	1857	20240805	21.43	4565	-50.60	20240104	1857	21.43	20240805	4565	-50.60	20240104	1857	21.43	20240805	N	101680	500	42 억	8396	N	N	N	N
102	20240813	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2270	5	2	0.22	6009860	2661	43.69	2265	2280	2250	2940	1590	2265	2258.50	0.10	-618	2308	2286	2248	2226	2188	2297	2237	42	675	500	1540	5	1	8404000	191	-2.45	0.47	12	0.03	-927.00	4848.00	4565	20240104	-50.27	1857	20240805	22.24	4565	-50.27	20240104	1857	22.24	20240805	4565	-50.27	20240104	1857	22.24	20240805	N	101680	500	42 억	8396	N	N	N	N
103	20240813	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2255	-10	5	-0.44	6003080	2658	43.65	2265	2280	2250	2940	1590	2265	2258.50	0.10	-616	2308	2286	2248	2226	2188	2297	2237	42	675	500	1540	5	1	8404000	190	-2.43	0.47	12	0.03	-927.00	4848.00	4565	20240104	-50.60	1857	20240805	21.43	4565	-50.60	20240104	1857	21.43	20240805	4565	-50.60	20240104	1857	21.43	20240805	N	101680	500	42 억	8396	N	N	N	N
104	20240813	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2275	10	2	0.44	4598710	2034	33.40	2265	2280	2250	2940	1590	2265	2260.92	0.10	-53	2308	2286	2248	2226	2188	2297	2237	42	675	500	1540	5	1	8404000	191	-2.45	0.47	12	0.02	-927.00	4848.00	4565	20240104	-50.16	1857	20240805	22.51	4565	-50.16	20240104	1857	22.51	20240805	4565	-50.16	20240104	1857	22.51	20240805	N	101680	500	42 억	8396	N	N	N	N
105	20240813	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	0	3	0.00	1437145	634	10.41	2265	2280	2265	2940	1590	2265	2266.79	0.10	-48	2308	2286	2248	2226	2188	2297	2237	42	675	500	1540	5	1	8404000	190	-2.44	0.47	12	0.01	-927.00	4848.00	4565	20240104	-50.38	1857	20240805	21.97	4565	-50.38	20240104	1857	21.97	20240805	4565	-50.38	20240104	1857	21.97	20240805	N	101680	500	42 억	8396	N	N	N	N
106	20240812	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	40	2	1.80	13521920	6066	92.62	2225	2270	2210	2890	1560	2225	2229.13	0.12	-1438	2295	2260	2190	2155	2085	2277	2172	42	665	500	1510	5	1	8404000	190	-2.44	0.47	12	0.07	-927.00	4848.00	4565	20240104	-50.38	1857	20240805	21.97	4565	-50.38	20240104	1857	21.97	20240805	4565	-50.38	20240104	1857	21.97	20240805	N	101680	500	42 억	9740	N	N	N	N
107	20240812	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	10	2	0.45	12136150	5452	83.25	2225	2260	2210	2890	1560	2225	2226.00	0.12	-1380	2295	2260	2190	2155	2085	2277	2172	42	665	500	1510	5	1	8404000	188	-2.41	0.46	12	0.06	-927.00	4848.00	4565	20240104	-51.04	1857	20240805	20.36	4565	-51.04	20240104	1857	20.36	20240805	4565	-51.04	20240104	1857	20.36	20240805	N	101680	500	42 억	9740	N	N	N	N
108	20240812	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	0	3	0.00	11482065	5158	78.76	2225	2260	2225	2890	1560	2225	2226.07	0.12	-1159	2295	2260	2190	2155	2085	2277	2172	42	665	500	1510	5	1	8404000	187	-2.40	0.46	12	0.06	-927.00	4848.00	4565	20240104	-51.26	1857	20240805	19.82	4565	-51.26	20240104	1857	19.82	20240805	4565	-51.26	20240104	1857	19.82	20240805	N	101680	500	42 억	9740	N	N	N	N
109	20240812	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	5	2	0.22	11054750	4966	75.83	2225	2260	2225	2890	1560	2225	2226.09	0.12	-1039	2295	2260	2190	2155	2085	2277	2172	42	665	500	1510	5	1	8404000	187	-2.41	0.46	12	0.06	-927.00	4848.00	4565	20240104	-51.15	1857	20240805	20.09	4565	-51.15	20240104	1857	20.09	20240805	4565	-51.15	20240104	1857	20.09	20240805	N	101680	500	42 억	9740	N	N	N	N
110	20240812	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	0	3	0.00	10996770	4940	75.43	2225	2260	2225	2890	1560	2225	2226.07	0.12	-1039	2295	2260	2190	2155	2085	2277	2172	42	665	500	1510	5	1	8404000	187	-2.40	0.46	12	0.06	-927.00	4848.00	4565	20240104	-51.26	1857	20240805	19.82	4565	-51.26	20240104	1857	19.82	20240805	4565	-51.26	20240104	1857	19.82	20240805	N	101680	500	42 억	9740	N	N	N	N
111	20240812	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	0	3	0.00	9249980	4155	63.44	2225	2260	2225	2890	1560	2225	2226.23	0.12	-342	2295	2260	2190	2155	2085	2277	2172	42	665	500	1510	5	1	8404000	187	-2.40	0.46	12	0.05	-927.00	4848.00	4565	20240104	-51.26	1857	20240805	19.82	4565	-51.26	20240104	1857	19.82	20240805	4565	-51.26	20240104	1857	19.82	20240805	N	101680	500	42 억	9740	N	N	N	N
112	20240812	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	10	2	0.45	7249305	3256	49.72	2225	2260	2225	2890	1560	2225	2226.45	0.12	-339	2295	2260	2190	2155	2085	2277	2172	42	665	500	1510	5	1	8404000	188	-2.41	0.46	12	0.04	-927.00	4848.00	4565	20240104	-51.04	1857	20240805	20.36	4565	-51.04	20240104	1857	20.36	20240805	4565	-51.04	20240104	1857	20.36	20240805	N	101680	500	42 억	9740	N	N	N	N
113	20240812	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2260	35	2	1.57	2842405	1277	19.50	2225	2260	2225	2890	1560	2225	2225.85	0.12	-158	2295	2260	2190	2155	2085	2277	2172	42	665	500	1510	5	1	8404000	190	-2.44	0.47	12	0.02	-927.00	4848.00	4565	20240104	-50.49	1857	20240805	21.70	4565	-50.49	20240104	1857	21.70	20240805	4565	-50.49	20240104	1857	21.70	20240805	N	101680	500	42 억	9740	N	N	N	N
114	20240809	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	105	2	4.95	14186205	6529	105.72	2120	2225	2120	2755	1485	2120	2172.80	0.13	-1076	2156	2137	2101	2082	2046	2147	2092	42	635	500	1440	5	1	8404000	187	-2.40	0.46	12	0.08	-927.00	4848.00	4565	20240104	-51.26	1857	20240805	19.82	4565	-51.26	20240104	1857	19.82	20240805	4565	-51.26	20240104	1857	19.82	20240805	N	101680	500	42 억	10816	N	N	N	N
115	20240809	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	80	2	3.77	10778260	4993	80.85	2120	2200	2120	2755	1485	2120	2158.67	0.13	-952	2156	2137	2101	2082	2046	2147	2092	42	635	500	1440	5	1	8404000	185	-2.37	0.45	12	0.06	-927.00	4848.00	4565	20240104	-51.81	1857	20240805	18.47	4565	-51.81	20240104	1857	18.47	20240805	4565	-51.81	20240104	1857	18.47	20240805	N	101680	500	42 억	10816	N	N	N	N
116	20240809	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	65	2	3.07	10121135	4693	75.99	2120	2195	2120	2755	1485	2120	2156.65	0.13	-840	2156	2137	2101	2082	2046	2147	2092	42	635	500	1440	5	1	8404000	184	-2.36	0.45	12	0.06	-927.00	4848.00	4565	20240104	-52.14	1857	20240805	17.66	4565	-52.14	20240104	1857	17.66	20240805	4565	-52.14	20240104	1857	17.66	20240805	N	101680	500	42 억	10816	N	N	N	N
117	20240809	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	65	2	3.07	9089595	4222	68.36	2120	2185	2120	2755	1485	2120	2152.91	0.13	-635	2156	2137	2101	2082	2046	2147	2092	42	635	500	1440	5	1	8404000	184	-2.36	0.45	12	0.05	-927.00	4848.00	4565	20240104	-52.14	1857	20240805	17.66	4565	-52.14	20240104	1857	17.66	20240805	4565	-52.14	20240104	1857	17.66	20240805	N	101680	500	42 억	10816	N	N	N	N
118	20240809	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	40	2	1.89	5468190	2554	41.35	2120	2165	2120	2755	1485	2120	2141.03	0.13	-421	2156	2137	2101	2082	2046	2147	2092	42	635	500	1440	5	1	8404000	182	-2.33	0.45	12	0.03	-927.00	4848.00	4565	20240104	-52.68	1857	20240805	16.32	4565	-52.68	20240104	1857	16.32	20240805	4565	-52.68	20240104	1857	16.32	20240805	N	101680	500	42 억	10816	N	N	N	N
119	20240809	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	30	2	1.42	3977045	1861	30.13	2120	2165	2120	2755	1485	2120	2137.05	0.13	-285	2156	2137	2101	2082	2046	2147	2092	42	635	500	1440	5	1	8404000	181	-2.32	0.44	12	0.02	-927.00	4848.00	4565	20240104	-52.90	1857	20240805	15.78	4565	-52.90	20240104	1857	15.78	20240805	4565	-52.90	20240104	1857	15.78	20240805	N	101680	500	42 억	10816	N	N	N	N
120	20240809	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	25	2	1.18	3530865	1653	26.76	2120	2165	2120	2755	1485	2120	2136.03	0.13	-140	2156	2137	2101	2082	2046	2147	2092	42	635	500	1440	5	1	8404000	180	-2.31	0.44	12	0.02	-927.00	4848.00	4565	20240104	-53.01	1857	20240805	15.51	4565	-53.01	20240104	1857	15.51	20240805	4565	-53.01	20240104	1857	15.51	20240805	N	101680	500	42 억	10816	N	N	N	N
121	20240809	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	25	2	1.18	2599155	1218	19.72	2120	2165	2120	2755	1485	2120	2133.95	0.13	-112	2156	2137	2101	2082	2046	2147	2092	42	635	500	1440	5	1	8404000	180	-2.31	0.44	12	0.01	-927.00	4848.00	4565	20240104	-53.01	1857	20240805	15.51	4565	-53.01	20240104	1857	15.51	20240805	4565	-53.01	20240104	1857	15.51	20240805	N	101680	500	42 억	10816	N	N	N	N
122	20240808	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	55	2	2.66	12817590	6136	57.35	2075	2120	2065	2680	1450	2065	2088.92	0.14	-1119	2198	2131	2098	2031	1998	2115	2015	42	615	500	1400	5	1	8404000	178	-2.29	0.44	12	0.07	-927.00	4848.00	4565	20240104	-53.56	1857	20240805	14.16	4565	-53.56	20240104	1857	14.16	20240805	4565	-53.56	20240104	1857	14.16	20240805	N	101680	500	42 억	11935	N	N	N	N
123	20240808	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	45	2	2.18	11989375	5745	53.69	2075	2115	2065	2680	1450	2065	2086.92	0.14	-1087	2198	2131	2098	2031	1998	2115	2015	42	615	500	1400	5	1	8404000	177	-2.28	0.44	12	0.07	-927.00	4848.00	4565	20240104	-53.78	1857	20240805	13.62	4565	-53.78	20240104	1857	13.62	20240805	4565	-53.78	20240104	1857	13.62	20240805	N	101680	500	42 억	11935	N	N	N	N
124	20240808	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	40	2	1.94	10804060	5182	48.43	2075	2105	2065	2680	1450	2065	2084.92	0.14	-840	2198	2131	2098	2031	1998	2115	2015	42	615	500	1400	5	1	8404000	177	-2.27	0.43	12	0.06	-927.00	4848.00	4565	20240104	-53.89	1857	20240805	13.35	4565	-53.89	20240104	1857	13.35	20240805	4565	-53.89	20240104	1857	13.35	20240805	N	101680	500	42 억	11935	N	N	N	N
125	20240808	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	35	2	1.69	10062750	4829	45.13	2075	2100	2065	2680	1450	2065	2083.82	0.14	-743	2198	2131	2098	2031	1998	2115	2015	42	615	500	1400	5	1	8404000	176	-2.27	0.43	12	0.06	-927.00	4848.00	4565	20240104	-54.00	1857	20240805	13.09	4565	-54.00	20240104	1857	13.09	20240805	4565	-54.00	20240104	1857	13.09	20240805	N	101680	500	42 억	11935	N	N	N	N
126	20240808	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2090	25	2	1.21	8809050	4232	39.55	2075	2100	2065	2680	1450	2065	2081.53	0.14	-743	2198	2131	2098	2031	1998	2115	2015	42	615	500	1400	5	1	8404000	176	-2.25	0.43	12	0.05	-927.00	4848.00	4565	20240104	-54.22	1857	20240805	12.55	4565	-54.22	20240104	1857	12.55	20240805	4565	-54.22	20240104	1857	12.55	20240805	N	101680	500	42 억	11935	N	N	N	N
127	20240808	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	0	3	0.00	7200790	3458	32.32	2075	2100	2065	2680	1450	2065	2082.36	0.14	-211	2198	2131	2098	2031	1998	2115	2015	42	615	500	1400	5	1	8404000	174	-2.23	0.43	12	0.04	-927.00	4848.00	4565	20240104	-54.76	1857	20240805	11.20	4565	-54.76	20240104	1857	11.20	20240805	4565	-54.76	20240104	1857	11.20	20240805	N	101680	500	42 억	11935	N	N	N	N
128	20240808	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	30	2	1.45	4691895	2249	21.02	2075	2100	2075	2680	1450	2065	2086.21	0.14	-210	2198	2131	2098	2031	1998	2115	2015	42	615	500	1400	5	1	8404000	176	-2.26	0.43	12	0.03	-927.00	4848.00	4565	20240104	-54.11	1857	20240805	12.82	4565	-54.11	20240104	1857	12.82	20240805	4565	-54.11	20240104	1857	12.82	20240805	N	101680	500	42 억	11935	N	N	N	N
129	20240808	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	35	2	1.69	3088630	1484	13.87	2075	2100	2075	2680	1450	2065	2081.29	0.14	-174	2198	2131	2098	2031	1998	2115	2015	42	615	500	1400	5	1	8404000	176	-2.27	0.43	12	0.02	-927.00	4848.00	4565	20240104	-54.00	1857	20240805	13.09	4565	-54.00	20240104	1857	13.09	20240805	4565	-54.00	20240104	1857	13.09	20240805	N	101680	500	42 억	11935	N	N	N	N
130	20240807	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	-40	5	-1.90	22448260	10700	77.01	2105	2165	2065	2735	1475	2105	2097.97	0.16	-1349	2228	2166	2073	2011	1918	2197	2042	42	630	500	1430	5	1	8404000	174	-2.23	0.43	12	0.13	-927.00	4848.00	4565	20240104	-54.76	1857	20240805	11.20	4565	-54.76	20240104	1857	11.20	20240805	4565	-54.76	20240104	1857	11.20	20240805	N	101680	500	42 억	13284	N	N	N	N
131	20240807	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	-10	5	-0.48	22332620	10644	76.60	2105	2165	2070	2735	1475	2105	2098.14	0.16	-1349	2228	2166	2073	2011	1918	2197	2042	42	630	500	1430	5	1	8404000	176	-2.26	0.43	12	0.13	-927.00	4848.00	4565	20240104	-54.11	1857	20240805	12.82	4565	-54.11	20240104	1857	12.82	20240805	4565	-54.11	20240104	1857	12.82	20240805	N	101680	500	42 억	13284	N	N	N	N
132	20240807	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	-25	5	-1.19	21740215	10360	74.56	2105	2165	2070	2735	1475	2105	2098.48	0.16	-1068	2228	2166	2073	2011	1918	2197	2042	42	630	500	1430	5	1	8404000	175	-2.24	0.43	12	0.12	-927.00	4848.00	4565	20240104	-54.44	1857	20240805	12.01	4565	-54.44	20240104	1857	12.01	20240805	4565	-54.44	20240104	1857	12.01	20240805	N	101680	500	42 억	13284	N	N	N	N
133	20240807	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	-10	5	-0.48	16793535	7983	57.45	2105	2165	2085	2735	1475	2105	2103.66	0.16	-732	2228	2166	2073	2011	1918	2197	2042	42	630	500	1430	5	1	8404000	176	-2.26	0.43	12	0.09	-927.00	4848.00	4565	20240104	-54.11	1857	20240805	12.82	4565	-54.11	20240104	1857	12.82	20240805	4565	-54.11	20240104	1857	12.82	20240805	N	101680	500	42 억	13284	N	N	N	N
134	20240807	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	10	2	0.48	9804230	4650	33.47	2105	2165	2085	2735	1475	2105	2108.44	0.16	-689	2228	2166	2073	2011	1918	2197	2042	42	630	500	1430	5	1	8404000	178	-2.28	0.44	12	0.06	-927.00	4848.00	4565	20240104	-53.67	1857	20240805	13.89	4565	-53.67	20240104	1857	13.89	20240805	4565	-53.67	20240104	1857	13.89	20240805	N	101680	500	42 억	13284	N	N	N	N
135	20240807	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	0	3	0.00	8529910	4044	29.10	2105	2165	2085	2735	1475	2105	2109.28	0.16	-543	2228	2166	2073	2011	1918	2197	2042	42	630	500	1430	5	1	8404000	177	-2.27	0.43	12	0.05	-927.00	4848.00	4565	20240104	-53.89	1857	20240805	13.35	4565	-53.89	20240104	1857	13.35	20240805	4565	-53.89	20240104	1857	13.35	20240805	N	101680	500	42 억	13284	N	N	N	N
136	20240807	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	10	2	0.48	7272245	3446	24.80	2105	2165	2105	2735	1475	2105	2110.34	0.16	-461	2228	2166	2073	2011	1918	2197	2042	42	630	500	1430	5	1	8404000	178	-2.28	0.44	12	0.04	-927.00	4848.00	4565	20240104	-53.67	1857	20240805	13.89	4565	-53.67	20240104	1857	13.89	20240805	4565	-53.67	20240104	1857	13.89	20240805	N	101680	500	42 억	13284	N	N	N	N
137	20240807	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	20	2	0.95	3177135	1504	10.82	2105	2165	2105	2735	1475	2105	2112.46	0.16	-258	2228	2166	2073	2011	1918	2197	2042	42	630	500	1430	5	1	8404000	179	-2.29	0.44	12	0.02	-927.00	4848.00	4565	20240104	-53.45	1857	20240805	14.43	4565	-53.45	20240104	1857	14.43	20240805	4565	-53.45	20240104	1857	14.43	20240805	N	101680	500	42 억	13284	N	N	N	N
138	20240806	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	105	2	5.25	28393229	13895	26.99	2000	2135	1980	2600	1400	2000	2043.41	0.18	-1937	2442	2221	2039	1818	1636	2130	1727	42	600	500	1360	5	1	8404000	177	-2.27	0.43	12	0.17	-927.00	4848.00	4565	20240104	-53.89	1857	20240805	13.35	4565	-53.89	20240104	1857	13.35	20240805	4565	-53.89	20240104	1857	13.35	20240805	N	101680	500	42 억	15223	N	N	N	N
139	20240806	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	50	2	2.50	27257349	13354	25.94	2000	2135	1980	2600	1400	2000	2041.14	0.18	-1535	2442	2221	2039	1818	1636	2130	1727	42	600	500	1360	5	1	8404000	172	-2.21	0.42	12	0.16	-927.00	4848.00	4565	20240104	-55.09	1857	20240805	10.39	4565	-55.09	20240104	1857	10.39	20240805	4565	-55.09	20240104	1857	10.39	20240805	N	101680	500	42 억	15223	N	N	N	N
140	20240806	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	80	2	4.00	27024749	13241	25.72	2000	2135	1980	2600	1400	2000	2040.99	0.18	-1480	2442	2221	2039	1818	1636	2130	1727	42	600	500	1360	5	1	8404000	175	-2.24	0.43	12	0.16	-927.00	4848.00	4565	20240104	-54.44	1857	20240805	12.01	4565	-54.44	20240104	1857	12.01	20240805	4565	-54.44	20240104	1857	12.01	20240805	N	101680	500	42 억	15223	N	N	N	N
141	20240806	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	100	2	5.00	23986554	11789	22.90	2000	2135	1980	2600	1400	2000	2034.66	0.18	-659	2442	2221	2039	1818	1636	2130	1727	42	600	500	1360	5	1	8404000	176	-2.27	0.43	12	0.14	-927.00	4848.00	4565	20240104	-54.00	1857	20240805	13.09	4565	-54.00	20240104	1857	13.09	20240805	4565	-54.00	20240104	1857	13.09	20240805	N	101680	500	42 억	15223	N	N	N	N
142	20240806	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	110	2	5.50	22726924	11190	21.74	2000	2135	1980	2600	1400	2000	2031.00	0.18	-510	2442	2221	2039	1818	1636	2130	1727	42	600	500	1360	5	1	8404000	177	-2.28	0.44	12	0.13	-927.00	4848.00	4565	20240104	-53.78	1857	20240805	13.62	4565	-53.78	20240104	1857	13.62	20240805	4565	-53.78	20240104	1857	13.62	20240805	N	101680	500	42 억	15223	N	N	N	N
143	20240806	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	125	2	6.25	22203469	10941	21.25	2000	2135	1980	2600	1400	2000	2029.38	0.18	-507	2442	2221	2039	1818	1636	2130	1727	42	600	500	1360	5	1	8404000	179	-2.29	0.44	12	0.13	-927.00	4848.00	4565	20240104	-53.45	1857	20240805	14.43	4565	-53.45	20240104	1857	14.43	20240805	4565	-53.45	20240104	1857	14.43	20240805	N	101680	500	42 억	15223	N	N	N	N
144	20240806	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	80	2	4.00	18965614	9403	18.27	2000	2080	1980	2600	1400	2000	2016.97	0.18	-304	2442	2221	2039	1818	1636	2130	1727	42	600	500	1360	5	1	8404000	175	-2.24	0.43	12	0.11	-927.00	4848.00	4565	20240104	-54.44	1857	20240805	12.01	4565	-54.44	20240104	1857	12.01	20240805	4565	-54.44	20240104	1857	12.01	20240805	N	101680	500	42 억	15223	N	N	N	N
145	20240806	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	40	2	2.00	16383444	8135	15.80	2000	2040	1980	2600	1400	2000	2013.95	0.18	-152	2442	2221	2039	1818	1636	2130	1727	42	600	500	1360	5	1	8404000	171	-2.20	0.42	12	0.10	-927.00	4848.00	4565	20240104	-55.31	1857	20240805	9.85	4565	-55.31	20240104	1857	9.85	20240805	4565	-55.31	20240104	1857	9.85	20240805	N	101680	500	42 억	15223	N	N	N	N
146	20240805	160636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2000	-230	5	-10.31	104435504	51476	226.14	2230	2260	1857	2895	1565	2230	2028.82	0.25	-5987	2356	2292	2256	2192	2156	2275	2175	42	665	500	1510	5	1	8404000	168	-2.16	0.41	12	0.61	-927.00	4848.00	4565	20240104	-56.19	1857	20240805	7.70	4565	-56.19	20240104	1857	7.70	20240805	4565	-56.19	20240104	1857	7.70	20240805	N	101680	500	42 억	21210	N	N	N	N
147	20240805	150647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1925	-305	5	-13.68	84033433	41039	180.29	2230	2260	1857	2895	1565	2230	2047.65	0.25	-5804	2356	2292	2256	2192	2156	2275	2175	42	665	500	1510	1	1	8404000	162	-2.08	0.40	12	0.49	-927.00	4848.00	4565	20240104	-57.83	1857	20240805	3.66	4565	-57.83	20240104	1857	3.66	20240805	4565	-57.83	20240104	1857	3.66	20240805	N	101680	500	42 억	21210	N	N	N	N
148	20240805	140648	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	-125	5	-5.61	41374380	18928	83.15	2230	2260	2090	2895	1565	2230	2185.88	0.25	-5490	2356	2292	2256	2192	2156	2275	2175	42	665	500	1510	5	1	8404000	177	-2.27	0.43	12	0.23	-927.00	4848.00	4565	20240104	-53.89	2005	20231023	4.99	4565	-53.89	20240104	2090	0.72	20240805	4565	-53.89	20240104	2005	4.99	20231023	N	101680	500	42 억	21210	N	N	N	N
149	20240805	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	-130	5	-5.83	40530350	18526	81.39	2230	2260	2100	2895	1565	2230	2187.76	0.25	-5475	2356	2292	2256	2192	2156	2275	2175	42	665	500	1510	5	1	8404000	176	-2.27	0.43	12	0.22	-927.00	4848.00	4565	20240104	-54.00	2005	20231023	4.74	4565	-54.00	20240104	2100	0.00	20240805	4565	-54.00	20240104	2005	4.74	20231023	N	101680	500	42 억	21210	N	N	N	N
150	20240805	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	-100	5	-4.48	34107915	15495	68.07	2230	2260	2120	2895	1565	2230	2201.22	0.25	-3984	2356	2292	2256	2192	2156	2275	2175	42	665	500	1510	5	1	8404000	179	-2.30	0.44	12	0.18	-927.00	4848.00	4565	20240104	-53.34	2005	20231023	6.23	4565	-53.34	20240104	2120	0.47	20240805	4565	-53.34	20240104	2005	6.23	20231023	N	101680	500	42 억	21210	N	N	N	N
151	20240805	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	-85	5	-3.81	31256430	14155	62.18	2230	2260	2145	2895	1565	2230	2208.15	0.25	-3728	2356	2292	2256	2192	2156	2275	2175	42	665	500	1510	5	1	8404000	180	-2.31	0.44	12	0.17	-927.00	4848.00	4565	20240104	-53.01	2005	20231023	6.98	4565	-53.01	20240104	2145	0.00	20240805	4565	-53.01	20240104	2005	6.98	20231023	N	101680	500	42 억	21210	N	N	N	N
152	20240805	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-60	5	-2.69	23901425	10746	47.21	2230	2260	2170	2895	1565	2230	2224.22	0.25	-2696	2356	2292	2256	2192	2156	2275	2175	42	665	500	1510	5	1	8404000	182	-2.34	0.45	12	0.13	-927.00	4848.00	4565	20240104	-52.46	2005	20231023	8.23	4565	-52.46	20240104	2170	0.00	20240805	4565	-52.46	20240104	2005	8.23	20231023	N	101680	500	42 억	21210	N	N	N	N
153	20240805	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	5	2	0.22	10794040	4829	21.21	2230	2260	2220	2895	1565	2230	2235.25	0.25	-883	2356	2292	2256	2192	2156	2275	2175	42	665	500	1510	5	1	8404000	188	-2.41	0.46	12	0.06	-927.00	4848.00	4565	20240104	-51.04	2005	20231023	11.47	4565	-51.04	20240104	2205	1.36	20240417	4565	-51.04	20240104	2005	11.47	20231023	N	101680	500	42 억	21210	N	N	N	N
154	20240802	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	-90	5	-3.88	51548775	22762	220.22	2315	2320	2220	3015	1625	2320	2264.74	0.28	-2327	2430	2375	2335	2280	2240	2402	2307	42	695	500	1570	5	1	8404000	187	-2.41	0.46	12	0.27	-927.00	4848.00	4565	20240104	-51.15	2005	20231023	11.22	4565	-51.15	20240104	2205	1.13	20240417	4565	-51.15	20240104	2005	11.22	20231023	N	101680	500	42 억	23844	N	N	N	N
155	20240802	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2260	-60	5	-2.59	50153230	22139	214.19	2315	2320	2220	3015	1625	2320	2265.38	0.28	-2223	2430	2375	2335	2280	2240	2402	2307	42	695	500	1570	5	1	8404000	190	-2.44	0.47	12	0.26	-927.00	4848.00	4565	20240104	-50.49	2005	20231023	12.72	4565	-50.49	20240104	2205	2.49	20240417	4565	-50.49	20240104	2005	12.72	20231023	N	101680	500	42 억	23844	N	N	N	N
156	20240802	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2240	-80	5	-3.45	46666590	20579	199.10	2315	2320	2220	3015	1625	2320	2267.68	0.28	-1928	2430	2375	2335	2280	2240	2402	2307	42	695	500	1570	5	1	8404000	188	-2.42	0.46	12	0.24	-927.00	4848.00	4565	20240104	-50.93	2005	20231023	11.72	4565	-50.93	20240104	2205	1.59	20240417	4565	-50.93	20240104	2005	11.72	20231023	N	101680	500	42 억	23844	N	N	N	N
157	20240802	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	-85	5	-3.66	37167845	16319	157.89	2315	2320	2235	3015	1625	2320	2277.58	0.28	-1703	2430	2375	2335	2280	2240	2402	2307	42	695	500	1570	5	1	8404000	188	-2.41	0.46	12	0.19	-927.00	4848.00	4565	20240104	-51.04	2005	20231023	11.47	4565	-51.04	20240104	2205	1.36	20240417	4565	-51.04	20240104	2005	11.47	20231023	N	101680	500	42 억	23844	N	N	N	N
158	20240802	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	-55	5	-2.37	30212025	13227	127.97	2315	2320	2245	3015	1625	2320	2284.12	0.28	-1648	2430	2375	2335	2280	2240	2402	2307	42	695	500	1570	5	1	8404000	190	-2.44	0.47	12	0.16	-927.00	4848.00	4565	20240104	-50.38	2005	20231023	12.97	4565	-50.38	20240104	2205	2.72	20240417	4565	-50.38	20240104	2005	12.97	20231023	N	101680	500	42 억	23844	N	N	N	N
159	20240802	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2280	-40	5	-1.72	28868415	12632	122.21	2315	2320	2245	3015	1625	2320	2285.34	0.28	-1353	2430	2375	2335	2280	2240	2402	2307	42	695	500	1570	5	1	8404000	192	-2.46	0.47	12	0.15	-927.00	4848.00	4565	20240104	-50.05	2005	20231023	13.72	4565	-50.05	20240104	2205	3.40	20240417	4565	-50.05	20240104	2005	13.72	20231023	N	101680	500	42 억	23844	N	N	N	N
160	20240802	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2270	-50	5	-2.16	25431285	11111	107.50	2315	2320	2245	3015	1625	2320	2288.84	0.28	-1034	2430	2375	2335	2280	2240	2402	2307	42	695	500	1570	5	1	8404000	191	-2.45	0.47	12	0.13	-927.00	4848.00	4565	20240104	-50.27	2005	20231023	13.22	4565	-50.27	20240104	2205	2.95	20240417	4565	-50.27	20240104	2005	13.22	20231023	N	101680	500	42 억	23844	N	N	N	N
161	20240802	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	-15	5	-0.65	4031350	1740	16.83	2315	2320	2305	3015	1625	2320	2316.87	0.28	-335	2430	2375	2335	2280	2240	2402	2307	42	695	500	1570	5	1	8404000	194	-2.49	0.48	12	0.02	-927.00	4848.00	4565	20240104	-49.51	2005	20231023	14.96	4565	-49.51	20240104	2205	4.54	20240417	4565	-49.51	20240104	2005	14.96	20231023	N	101680	500	42 억	23844	N	N	N	N
162	20240801	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2320	20	2	0.87	24040990	10333	77.27	2300	2390	2295	2990	1610	2300	2326.62	0.30	-988	2443	2371	2313	2241	2183	2342	2212	42	690	500	1560	5	1	8404000	195	-2.50	0.48	12	0.12	-927.00	4848.00	4565	20240104	-49.18	2005	20231023	15.71	4565	-49.18	20240104	2205	5.22	20240417	4565	-49.18	20240104	2005	15.71	20231023	N	101680	500	42 억	24802	N	N	N	N
163	20240801	150647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2335	35	2	1.52	23222625	9981	74.64	2300	2390	2295	2990	1610	2300	2326.68	0.30	-984	2443	2371	2313	2241	2183	2342	2212	42	690	500	1560	5	1	8404000	196	-2.52	0.48	12	0.12	-927.00	4848.00	4565	20240104	-48.85	2005	20231023	16.46	4565	-48.85	20240104	2205	5.90	20240417	4565	-48.85	20240104	2005	16.46	20231023	N	101680	500	42 억	24802	N	N	N	N
164	20240801	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	40	2	1.74	22663275	9741	72.84	2300	2390	2295	2990	1610	2300	2326.59	0.30	-796	2443	2371	2313	2241	2183	2342	2212	42	690	500	1560	5	1	8404000	197	-2.52	0.48	12	0.12	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	N	101680	500	42 억	24802	N	N	N	N
165	20240801	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2345	45	2	1.96	22186285	9536	71.31	2300	2390	2295	2990	1610	2300	2326.58	0.30	-594	2443	2371	2313	2241	2183	2342	2212	42	690	500	1560	5	1	8404000	197	-2.53	0.48	12	0.11	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	N	101680	500	42 억	24802	N	N	N	N
166	20240801	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2315	15	2	0.65	20169045	8678	64.89	2300	2390	2295	2990	1610	2300	2324.16	0.30	-346	2443	2371	2313	2241	2183	2342	2212	42	690	500	1560	5	1	8404000	195	-2.50	0.48	12	0.10	-927.00	4848.00	4565	20240104	-49.29	2005	20231023	15.46	4565	-49.29	20240104	2205	4.99	20240417	4565	-49.29	20240104	2005	15.46	20231023	N	101680	500	42 억	24802	N	N	N	N
167	20240801	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2355	55	2	2.39	17333600	7456	55.75	2300	2390	2295	2990	1610	2300	2324.79	0.30	-288	2443	2371	2313	2241	2183	2342	2212	42	690	500	1560	5	1	8404000	198	-2.54	0.49	12	0.09	-927.00	4848.00	4565	20240104	-48.41	2005	20231023	17.46	4565	-48.41	20240104	2205	6.80	20240417	4565	-48.41	20240104	2005	17.46	20231023	N	101680	500	42 억	24802	N	N	N	N
168	20240801	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	25	2	1.09	16872565	7259	54.28	2300	2390	2295	2990	1610	2300	2324.36	0.30	-96	2443	2371	2313	2241	2183	2342	2212	42	690	500	1560	5	1	8404000	195	-2.51	0.48	12	0.09	-927.00	4848.00	4565	20240104	-49.07	2005	20231023	15.96	4565	-49.07	20240104	2205	5.44	20240417	4565	-49.07	20240104	2005	15.96	20231023	N	101680	500	42 억	24802	N	N	N	N
169	20240801	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2390	90	2	3.91	9752400	4221	31.56	2300	2390	2295	2990	1610	2300	2310.45	0.30	44	2443	2371	2313	2241	2183	2342	2212	42	690	500	1560	5	1	8404000	201	-2.58	0.49	12	0.05	-927.00	4848.00	4565	20240104	-47.65	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4565	-47.65	20240104	2005	19.20	20231023	N	101680	500	42 억	24802	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History