KissMeData/033540/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	20240731	160426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	-68	5	-3.64	167945407	92127	255.23	1867	1897	1780	2425	1307	1867	1822.98	0.38	-18340	1929	1898	1882	1851	1835	1890	1843	189	558	500	1120	1	1	37751063	679	-4.45	0.67	12	0.24	-404.00	2694.00	4697	20240102	-61.70	1750	20230809	2.80	4697	-61.70	20240102	1780	1.07	20240731	3465	-48.08	20240227	700	157.00	20230809	1.71	N	033540	500	188 억	143734	N	N	N	N
3	20240731	150427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1801	-66	5	-3.54	157951037	86579	239.86	1867	1897	1780	2425	1307	1867	1824.36	0.38	-17873	1929	1898	1882	1851	1835	1890	1843	189	558	500	1120	1	1	37751063	680	-4.46	0.67	12	0.23	-404.00	2694.00	4697	20240102	-61.66	1750	20230809	2.91	4697	-61.66	20240102	1780	1.18	20240731	3465	-48.02	20240227	700	157.29	20230809	1.71	N	033540	500	188 억	143734	N	N	N	N
4	20240731	140431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1802	-65	5	-3.48	142159650	77811	215.57	1867	1897	1780	2425	1307	1867	1826.99	0.38	-17287	1929	1898	1882	1851	1835	1890	1843	189	558	500	1120	1	1	37751063	680	-4.46	0.67	12	0.21	-404.00	2694.00	4697	20240102	-61.64	1750	20230809	2.97	4697	-61.64	20240102	1780	1.24	20240731	3465	-47.99	20240227	700	157.43	20230809	1.71	N	033540	500	188 억	143734	N	N	N	N
5	20240731	130429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1810	-57	5	-3.05	133329225	72921	202.03	1867	1897	1780	2425	1307	1867	1828.41	0.38	-16574	1929	1898	1882	1851	1835	1890	1843	189	558	500	1120	1	1	37751063	683	-4.48	0.67	12	0.19	-404.00	2694.00	4697	20240102	-61.46	1750	20230809	3.43	4697	-61.46	20240102	1780	1.69	20240731	3465	-47.76	20240227	700	158.57	20230809	1.71	N	033540	500	188 억	143734	N	N	N	N
6	20240731	120431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1823	-44	5	-2.36	92905476	50517	139.96	1867	1897	1815	2425	1307	1867	1839.09	0.38	-12584	1929	1898	1882	1851	1835	1890	1843	189	558	500	1120	1	1	37751063	688	-4.51	0.68	12	0.13	-404.00	2694.00	4697	20240102	-61.19	1750	20230809	4.17	4697	-61.19	20240102	1815	0.44	20240731	3465	-47.39	20240227	700	160.43	20230809	1.71	N	033540	500	188 억	143734	N	N	N	N
7	20240731	110429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1824	-43	5	-2.30	77550591	42086	116.60	1867	1897	1823	2425	1307	1867	1842.67	0.38	-5897	1929	1898	1882	1851	1835	1890	1843	189	558	500	1120	1	1	37751063	689	-4.51	0.68	12	0.11	-404.00	2694.00	4697	20240102	-61.17	1750	20230809	4.23	4697	-61.17	20240102	1817	0.39	20240725	3465	-47.36	20240227	700	160.57	20230809	1.71	N	033540	500	188 억	143734	N	N	N	N
8	20240731	100428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1842	-25	5	-1.34	40775952	22026	61.02	1867	1897	1842	2425	1307	1867	1851.26	0.38	102	1929	1898	1882	1851	1835	1890	1843	189	558	500	1120	1	1	37751063	695	-4.56	0.68	12	0.06	-404.00	2694.00	4697	20240102	-60.78	1750	20230809	5.26	4697	-60.78	20240102	1817	1.38	20240725	3465	-46.84	20240227	700	163.14	20230809	1.71	N	033540	500	188 억	143734	N	N	N	N
9	20240731	090424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1894	27	2	1.45	2281584	1221	3.38	1867	1897	1867	2425	1307	1867	1868.62	0.38	869	1929	1898	1882	1851	1835	1890	1843	189	558	500	1120	1	1	37751063	715	-4.69	0.70	12	0.00	-404.00	2694.00	4697	20240102	-59.68	1750	20230809	8.23	4697	-59.68	20240102	1817	4.24	20240725	3465	-45.34	20240227	700	170.57	20230809	1.71	N	033540	500	188 억	143734	N	N	N	N
10	20240730	160416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	-13	5	-0.69	67734178	36088	30.47	1880	1913	1866	2440	1316	1880	1877.22	0.41	-11090	1973	1926	1892	1845	1811	1950	1869	189	560	500	1120	1	1	37751063	705	-4.62	0.69	12	0.10	-404.00	2694.00	4697	20240102	-60.25	1750	20230809	6.69	4697	-60.25	20240102	1817	2.75	20240725	3465	-46.12	20240227	700	166.71	20230809	1.71	N	033540	500	188 억	154565	N	N	N	N
11	20240730	150424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1879	-1	5	-0.05	49840209	26511	22.39	1880	1913	1866	2440	1316	1880	1879.98	0.41	-9423	1973	1926	1892	1845	1811	1950	1869	189	560	500	1120	1	1	37751063	709	-4.65	0.70	12	0.07	-404.00	2694.00	4697	20240102	-60.00	1750	20230809	7.37	4697	-60.00	20240102	1817	3.41	20240725	3465	-45.77	20240227	700	168.43	20230809	1.71	N	033540	500	188 억	154565	N	N	N	N
12	20240730	140418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1885	5	2	0.27	44035048	23422	19.78	1880	1913	1866	2440	1316	1880	1880.07	0.41	-6786	1973	1926	1892	1845	1811	1950	1869	189	560	500	1120	1	1	37751063	712	-4.67	0.70	12	0.06	-404.00	2694.00	4697	20240102	-59.87	1750	20230809	7.71	4697	-59.87	20240102	1817	3.74	20240725	3465	-45.60	20240227	700	169.29	20230809	1.71	N	033540	500	188 억	154565	N	N	N	N
13	20240730	130423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	0	3	0.00	39529053	21031	17.76	1880	1913	1866	2440	1316	1880	1879.56	0.41	-4590	1973	1926	1892	1845	1811	1950	1869	189	560	500	1120	1	1	37751063	710	-4.65	0.70	12	0.06	-404.00	2694.00	4697	20240102	-59.97	1750	20230809	7.43	4697	-59.97	20240102	1817	3.47	20240725	3465	-45.74	20240227	700	168.57	20230809	1.71	N	033540	500	188 억	154565	N	N	N	N
14	20240730	120420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1893	13	2	0.69	36612468	19481	16.45	1880	1913	1866	2440	1316	1880	1879.39	0.41	-3926	1973	1926	1892	1845	1811	1950	1869	189	560	500	1120	1	1	37751063	715	-4.69	0.70	12	0.05	-404.00	2694.00	4697	20240102	-59.70	1750	20230809	8.17	4697	-59.70	20240102	1817	4.18	20240725	3465	-45.37	20240227	700	170.43	20230809	1.71	N	033540	500	188 억	154565	N	N	N	N
15	20240730	110424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1887	7	2	0.37	35050574	18655	15.75	1880	1913	1866	2440	1316	1880	1878.88	0.41	-3820	1973	1926	1892	1845	1811	1950	1869	189	560	500	1120	1	1	37751063	712	-4.67	0.70	12	0.05	-404.00	2694.00	4697	20240102	-59.83	1750	20230809	7.83	4697	-59.83	20240102	1817	3.85	20240725	3465	-45.54	20240227	700	169.57	20230809	1.71	N	033540	500	188 억	154565	N	N	N	N
16	20240730	100423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1874	-6	5	-0.32	27317218	14523	12.26	1880	1913	1866	2440	1316	1880	1880.96	0.41	-3875	1973	1926	1892	1845	1811	1950	1869	189	560	500	1120	1	1	37751063	707	-4.64	0.70	12	0.04	-404.00	2694.00	4697	20240102	-60.10	1750	20230809	7.09	4697	-60.10	20240102	1817	3.14	20240725	3465	-45.92	20240227	700	167.71	20230809	1.71	N	033540	500	188 억	154565	N	N	N	N
17	20240730	090425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	0	3	0.00	3961351	2106	1.78	1880	1899	1870	2440	1316	1880	1880.98	0.41	23	1973	1926	1892	1845	1811	1950	1869	189	560	500	1120	1	1	37751063	710	-4.65	0.70	12	0.01	-404.00	2694.00	4697	20240102	-59.97	1750	20230809	7.43	4697	-59.97	20240102	1817	3.47	20240725	3465	-45.74	20240227	700	168.57	20230809	1.71	N	033540	500	188 억	154565	N	N	N	N
18	20240729	160419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	22	2	1.18	226050400	118416	159.19	1858	1939	1858	2415	1301	1858	1908.95	0.32	-10874	1911	1884	1855	1828	1799	1898	1842	189	557	500	1110	1	1	37751063	710	-4.65	0.70	12	0.31	-404.00	2694.00	4697	20240102	-59.97	1750	20230809	7.43	4697	-59.97	20240102	1817	3.47	20240725	3465	-45.74	20240227	700	168.57	20230809	1.72	N	033540	500	188 억	119181	N	N	N	N
19	20240729	150421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1888	30	2	1.61	224044030	117349	157.76	1858	1939	1858	2415	1301	1858	1909.21	0.32	-10816	1911	1884	1855	1828	1799	1898	1842	189	557	500	1110	1	1	37751063	713	-4.67	0.70	12	0.31	-404.00	2694.00	4697	20240102	-59.80	1750	20230809	7.89	4697	-59.80	20240102	1817	3.91	20240725	3465	-45.51	20240227	700	169.71	20230809	1.72	N	033540	500	188 억	119181	N	N	N	N
20	20240729	140425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1909	51	2	2.74	214310494	112196	150.83	1858	1939	1858	2415	1301	1858	1910.14	0.32	-9717	1911	1884	1855	1828	1799	1898	1842	189	557	500	1110	1	1	37751063	721	-4.73	0.71	12	0.30	-404.00	2694.00	4697	20240102	-59.36	1750	20230809	9.09	4697	-59.36	20240102	1817	5.06	20240725	3465	-44.91	20240227	700	172.71	20230809	1.72	N	033540	500	188 억	119181	N	N	N	N
21	20240729	130428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1912	54	2	2.91	211881543	110925	149.12	1858	1939	1858	2415	1301	1858	1910.13	0.32	-9200	1911	1884	1855	1828	1799	1898	1842	189	557	500	1110	1	1	37751063	722	-4.73	0.71	12	0.29	-404.00	2694.00	4697	20240102	-59.29	1750	20230809	9.26	4697	-59.29	20240102	1817	5.23	20240725	3465	-44.82	20240227	700	173.14	20230809	1.72	N	033540	500	188 억	119181	N	N	N	N
22	20240729	120420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1918	60	2	3.23	199297005	104299	140.22	1858	1939	1858	2415	1301	1858	1910.82	0.32	-10582	1911	1884	1855	1828	1799	1898	1842	189	557	500	1110	1	1	37751063	724	-4.75	0.71	12	0.28	-404.00	2694.00	4697	20240102	-59.17	1750	20230809	9.60	4697	-59.17	20240102	1817	5.56	20240725	3465	-44.65	20240227	700	174.00	20230809	1.72	N	033540	500	188 억	119181	N	N	N	N
23	20240729	110423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1915	57	2	3.07	175508725	91887	123.53	1858	1939	1858	2415	1301	1858	1910.05	0.32	-3260	1911	1884	1855	1828	1799	1898	1842	189	557	500	1110	1	1	37751063	723	-4.74	0.71	12	0.24	-404.00	2694.00	4697	20240102	-59.23	1750	20230809	9.43	4697	-59.23	20240102	1817	5.39	20240725	3465	-44.73	20240227	700	173.57	20230809	1.72	N	033540	500	188 억	119181	N	N	N	N
24	20240729	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1877	19	2	1.02	14496435	7772	10.45	1858	1877	1858	2415	1301	1858	1865.21	0.32	2081	1911	1884	1855	1828	1799	1898	1842	189	557	500	1110	1	1	37751063	709	-4.65	0.70	12	0.02	-404.00	2694.00	4697	20240102	-60.04	1750	20230809	7.26	4697	-60.04	20240102	1817	3.30	20240725	3465	-45.83	20240227	700	168.14	20230809	1.72	N	033540	500	188 억	119181	N	N	N	N
25	20240729	090418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1859	1	2	0.05	3139386	1689	2.27	1858	1860	1858	2415	1301	1858	1858.72	0.32	433	1911	1884	1855	1828	1799	1898	1842	189	557	500	1110	1	1	37751063	702	-4.60	0.69	12	0.00	-404.00	2694.00	4697	20240102	-60.42	1750	20230809	6.23	4697	-60.42	20240102	1817	2.31	20240725	3465	-46.35	20240227	700	165.57	20230809	1.72	N	033540	500	188 억	119181	N	N	N	N
26	20240726	160412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1858	29	2	1.59	137174587	74365	69.75	1829	1882	1826	2375	1281	1829	1844.61	0.28	15236	1891	1859	1838	1806	1785	1849	1796	189	546	500	1090	1	1	37751063	701	-4.60	0.69	12	0.20	-404.00	2694.00	4697	20240102	-60.44	1750	20230809	6.17	4697	-60.44	20240102	1817	2.26	20240725	3465	-46.38	20240227	700	165.43	20230809	1.73	N	033540	500	188 억	103945	N	N	N	N
27	20240726	150416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1861	32	2	1.75	132127672	71643	67.20	1829	1882	1826	2375	1281	1829	1844.25	0.28	14709	1891	1859	1838	1806	1785	1849	1796	189	546	500	1090	1	1	37751063	703	-4.61	0.69	12	0.19	-404.00	2694.00	4697	20240102	-60.38	1750	20230809	6.34	4697	-60.38	20240102	1817	2.42	20240725	3465	-46.29	20240227	700	165.86	20230809	1.73	N	033540	500	188 억	103945	N	N	N	N
28	20240726	140418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1841	12	2	0.66	91322947	49642	46.56	1829	1882	1826	2375	1281	1829	1839.63	0.28	13799	1891	1859	1838	1806	1785	1849	1796	189	546	500	1090	1	1	37751063	695	-4.56	0.68	12	0.13	-404.00	2694.00	4697	20240102	-60.80	1750	20230809	5.20	4697	-60.80	20240102	1817	1.32	20240725	3465	-46.87	20240227	700	163.00	20230809	1.73	N	033540	500	188 억	103945	N	N	N	N
29	20240726	130418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1851	22	2	1.20	67913904	36890	34.60	1829	1882	1826	2375	1281	1829	1840.98	0.28	11548	1891	1859	1838	1806	1785	1849	1796	189	546	500	1090	1	1	37751063	699	-4.58	0.69	12	0.10	-404.00	2694.00	4697	20240102	-60.59	1750	20230809	5.77	4697	-60.59	20240102	1817	1.87	20240725	3465	-46.58	20240227	700	164.43	20230809	1.73	N	033540	500	188 억	103945	N	N	N	N
30	20240726	120420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1844	15	2	0.82	55054978	29945	28.09	1829	1882	1826	2375	1281	1829	1838.54	0.28	11025	1891	1859	1838	1806	1785	1849	1796	189	546	500	1090	1	1	37751063	696	-4.56	0.68	12	0.08	-404.00	2694.00	4697	20240102	-60.74	1750	20230809	5.37	4697	-60.74	20240102	1817	1.49	20240725	3465	-46.78	20240227	700	163.43	20230809	1.73	N	033540	500	188 억	103945	N	N	N	N
31	20240726	110419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1848	19	2	1.04	49472844	26913	25.24	1829	1882	1826	2375	1281	1829	1838.25	0.28	10833	1891	1859	1838	1806	1785	1849	1796	189	546	500	1090	1	1	37751063	698	-4.57	0.69	12	0.07	-404.00	2694.00	4697	20240102	-60.66	1750	20230809	5.60	4697	-60.66	20240102	1817	1.71	20240725	3465	-46.67	20240227	700	164.00	20230809	1.73	N	033540	500	188 억	103945	N	N	N	N
32	20240726	100418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1838	9	2	0.49	34295579	18667	17.51	1829	1882	1826	2375	1281	1829	1837.23	0.28	6772	1891	1859	1838	1806	1785	1849	1796	189	546	500	1090	1	1	37751063	694	-4.55	0.68	12	0.05	-404.00	2694.00	4697	20240102	-60.87	1750	20230809	5.03	4697	-60.87	20240102	1817	1.16	20240725	3465	-46.96	20240227	700	162.57	20230809	1.73	N	033540	500	188 억	103945	N	N	N	N
33	20240726	090416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1826	-3	5	-0.16	6755205	3695	3.47	1829	1834	1826	2375	1281	1829	1828.20	0.28	3311	1891	1859	1838	1806	1785	1849	1796	189	546	500	1090	1	1	37751063	689	-4.52	0.68	12	0.01	-404.00	2694.00	4697	20240102	-61.12	1750	20230809	4.34	4697	-61.12	20240102	1817	0.50	20240725	3465	-47.30	20240227	700	160.86	20230809	1.73	N	033540	500	188 억	103945	N	N	N	N
34	20240725	160415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1829	-51	5	-2.71	194828797	106161	277.44	1870	1870	1817	2440	1316	1880	1835.22	0.33	-22199	1950	1915	1885	1850	1820	1932	1867	189	560	500	1120	1	1	37751063	690	-4.53	0.68	12	0.28	-404.00	2694.00	4697	20240102	-61.06	1750	20230809	4.51	4697	-61.06	20240102	1817	0.66	20240725	3465	-47.22	20240227	700	161.29	20230809	1.74	N	033540	500	188 억	126192	N	N	N	N
35	20240725	150422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1824	-56	5	-2.98	158486132	86272	225.47	1870	1870	1817	2440	1316	1880	1837.05	0.33	-18700	1950	1915	1885	1850	1820	1932	1867	189	560	500	1120	1	1	37751063	689	-4.51	0.68	12	0.23	-404.00	2694.00	4697	20240102	-61.17	1750	20230809	4.23	4697	-61.17	20240102	1817	0.39	20240725	3465	-47.36	20240227	700	160.57	20230809	1.74	N	033540	500	188 억	126192	N	N	N	N
36	20240725	140421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1821	-59	5	-3.14	132371933	71964	188.07	1870	1870	1817	2440	1316	1880	1839.42	0.33	-14333	1950	1915	1885	1850	1820	1932	1867	189	560	500	1120	1	1	37751063	687	-4.51	0.68	12	0.19	-404.00	2694.00	4697	20240102	-61.23	1750	20230809	4.06	4697	-61.23	20240102	1817	0.22	20240725	3465	-47.45	20240227	700	160.14	20230809	1.74	N	033540	500	188 억	126192	N	N	N	N
37	20240725	130418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	-33	5	-1.76	88327089	47879	125.13	1870	1870	1838	2440	1316	1880	1844.80	0.33	-9294	1950	1915	1885	1850	1820	1932	1867	189	560	500	1120	1	1	37751063	697	-4.57	0.69	12	0.13	-404.00	2694.00	4697	20240102	-60.68	1750	20230809	5.54	4697	-60.68	20240102	1838	0.49	20240725	3465	-46.70	20240227	700	163.86	20230809	1.74	N	033540	500	188 억	126192	N	N	N	N
38	20240725	120419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1842	-38	5	-2.02	71567406	38772	101.33	1870	1870	1838	2440	1316	1880	1845.85	0.33	-9420	1950	1915	1885	1850	1820	1932	1867	189	560	500	1120	1	1	37751063	695	-4.56	0.68	12	0.10	-404.00	2694.00	4697	20240102	-60.78	1750	20230809	5.26	4697	-60.78	20240102	1838	0.22	20240725	3465	-46.84	20240227	700	163.14	20230809	1.74	N	033540	500	188 억	126192	N	N	N	N
39	20240725	110417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	-30	5	-1.60	56842006	30795	80.48	1870	1870	1838	2440	1316	1880	1845.82	0.33	-11061	1950	1915	1885	1850	1820	1932	1867	189	560	500	1120	1	1	37751063	698	-4.58	0.69	12	0.08	-404.00	2694.00	4697	20240102	-60.61	1750	20230809	5.71	4697	-60.61	20240102	1838	0.65	20240725	3465	-46.61	20240227	700	164.29	20230809	1.74	N	033540	500	188 억	126192	N	N	N	N
40	20240725	100417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	-30	5	-1.60	32998679	17865	46.69	1870	1870	1839	2440	1316	1880	1847.11	0.33	-4680	1950	1915	1885	1850	1820	1932	1867	189	560	500	1120	1	1	37751063	698	-4.58	0.69	12	0.05	-404.00	2694.00	4697	20240102	-60.61	1750	20230809	5.71	4697	-60.61	20240102	1838	0.65	20240709	3465	-46.61	20240227	700	164.29	20230809	1.74	N	033540	500	188 억	126192	N	N	N	N
41	20240725	090416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1852	-28	5	-1.49	1958962	1051	2.75	1870	1870	1852	2440	1316	1880	1863.89	0.33	-180	1950	1915	1885	1850	1820	1932	1867	189	560	500	1120	1	1	37751063	699	-4.58	0.69	12	0.00	-404.00	2694.00	4697	20240102	-60.57	1750	20230809	5.83	4697	-60.57	20240102	1838	0.76	20240709	3465	-46.55	20240227	700	164.57	20230809	1.74	N	033540	500	188 억	126192	N	N	N	N
42	20240724	160413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	10	2	0.53	72390074	38166	74.12	1860	1920	1855	2430	1309	1870	1896.72	0.34	-2694	1942	1906	1888	1852	1834	1897	1843	189	560	500	1120	1	1	37751063	710	-4.65	0.70	12	0.10	-404.00	2694.00	4697	20240102	-59.97	1750	20230809	7.43	4697	-59.97	20240102	1838	2.29	20240709	3465	-45.74	20240227	700	168.57	20230809	1.75	N	033540	500	188 억	128886	N	N	N	N
43	20240724	150419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1885	15	2	0.80	69307683	36527	70.93	1860	1920	1855	2430	1309	1870	1897.44	0.34	-2532	1942	1906	1888	1852	1834	1897	1843	189	560	500	1120	1	1	37751063	712	-4.67	0.70	12	0.10	-404.00	2694.00	4697	20240102	-59.87	1750	20230809	7.71	4697	-59.87	20240102	1838	2.56	20240709	3465	-45.60	20240227	700	169.29	20230809	1.75	N	033540	500	188 억	128886	N	N	N	N
44	20240724	140415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1892	22	2	1.18	66298024	34929	67.83	1860	1920	1855	2430	1309	1870	1898.08	0.34	-2519	1942	1906	1888	1852	1834	1897	1843	189	560	500	1120	1	1	37751063	714	-4.68	0.70	12	0.09	-404.00	2694.00	4697	20240102	-59.72	1750	20230809	8.11	4697	-59.72	20240102	1838	2.94	20240709	3465	-45.40	20240227	700	170.29	20230809	1.75	N	033540	500	188 억	128886	N	N	N	N
45	20240724	130419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1901	31	2	1.66	59648866	31400	60.98	1860	1920	1855	2430	1309	1870	1899.65	0.34	-2693	1942	1906	1888	1852	1834	1897	1843	189	560	500	1120	1	1	37751063	718	-4.71	0.71	12	0.08	-404.00	2694.00	4697	20240102	-59.53	1750	20230809	8.63	4697	-59.53	20240102	1838	3.43	20240709	3465	-45.14	20240227	700	171.57	20230809	1.75	N	033540	500	188 억	128886	N	N	N	N
46	20240724	120422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1897	27	2	1.44	47269000	24878	48.31	1860	1920	1855	2430	1309	1870	1900.03	0.34	-2682	1942	1906	1888	1852	1834	1897	1843	189	560	500	1120	1	1	37751063	716	-4.70	0.70	12	0.07	-404.00	2694.00	4697	20240102	-59.61	1750	20230809	8.40	4697	-59.61	20240102	1838	3.21	20240709	3465	-45.25	20240227	700	171.00	20230809	1.75	N	033540	500	188 억	128886	N	N	N	N
47	20240724	110419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1882	12	2	0.64	41457051	21814	42.36	1860	1920	1855	2430	1309	1870	1900.48	0.34	-2655	1942	1906	1888	1852	1834	1897	1843	189	560	500	1120	1	1	37751063	710	-4.66	0.70	12	0.06	-404.00	2694.00	4697	20240102	-59.93	1750	20230809	7.54	4697	-59.93	20240102	1838	2.39	20240709	3465	-45.69	20240227	700	168.86	20230809	1.75	N	033540	500	188 억	128886	N	N	N	N
48	20240724	100419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1906	36	2	1.93	30638790	16102	31.27	1860	1920	1855	2430	1309	1870	1902.79	0.34	-2207	1942	1906	1888	1852	1834	1897	1843	189	560	500	1120	1	1	37751063	720	-4.72	0.71	12	0.04	-404.00	2694.00	4697	20240102	-59.42	1750	20230809	8.91	4697	-59.42	20240102	1838	3.70	20240709	3465	-44.99	20240227	700	172.29	20230809	1.75	N	033540	500	188 억	128886	N	N	N	N
49	20240724	090417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	-15	5	-0.80	1324043	712	1.38	1860	1861	1855	2430	1309	1870	1859.61	0.34	-44	1942	1906	1888	1852	1834	1897	1843	189	560	500	1120	1	1	37751063	700	-4.59	0.69	12	0.00	-404.00	2694.00	4697	20240102	-60.51	1750	20230809	6.00	4697	-60.51	20240102	1838	0.92	20240709	3465	-46.46	20240227	700	165.00	20230809	1.75	N	033540	500	188 억	128886	N	N	N	N
50	20240723	160411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	-46	5	-2.40	90797068	48060	49.99	1900	1924	1870	2490	1342	1916	1889.30	0.35	-4303	2000	1957	1911	1868	1822	1979	1890	189	574	500	1140	1	1	37751063	706	-4.63	0.69	12	0.13	-404.00	2694.00	4697	20240102	-60.19	1750	20230809	6.86	4697	-60.19	20240102	1838	1.74	20240709	3465	-46.03	20240227	700	167.14	20230809	1.75	N	033540	500	188 억	130689	N	N	N	N
51	20240723	150423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1895	-21	5	-1.10	61033799	32178	33.47	1900	1924	1881	2490	1342	1916	1896.76	0.35	-3163	2000	1957	1911	1868	1822	1979	1890	189	574	500	1140	1	1	37751063	715	-4.69	0.70	12	0.09	-404.00	2694.00	4697	20240102	-59.66	1750	20230809	8.29	4697	-59.66	20240102	1838	3.10	20240709	3465	-45.31	20240227	700	170.71	20230809	1.75	N	033540	500	188 억	130689	N	N	N	N
52	20240723	140414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1900	-16	5	-0.84	54117194	28518	29.66	1900	1924	1881	2490	1342	1916	1897.65	0.35	-3467	2000	1957	1911	1868	1822	1979	1890	189	574	500	1140	1	1	37751063	717	-4.70	0.71	12	0.08	-404.00	2694.00	4697	20240102	-59.55	1750	20230809	8.57	4697	-59.55	20240102	1838	3.37	20240709	3465	-45.17	20240227	700	171.43	20230809	1.75	N	033540	500	188 억	130689	N	N	N	N
53	20240723	130411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1906	-10	5	-0.52	46446752	24452	25.43	1900	1924	1881	2490	1342	1916	1899.51	0.35	-2563	2000	1957	1911	1868	1822	1979	1890	189	574	500	1140	1	1	37751063	720	-4.72	0.71	12	0.06	-404.00	2694.00	4697	20240102	-59.42	1750	20230809	8.91	4697	-59.42	20240102	1838	3.70	20240709	3465	-44.99	20240227	700	172.29	20230809	1.75	N	033540	500	188 억	130689	N	N	N	N
54	20240723	120415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1899	-17	5	-0.89	41654419	21923	22.80	1900	1924	1881	2490	1342	1916	1900.03	0.35	-1599	2000	1957	1911	1868	1822	1979	1890	189	574	500	1140	1	1	37751063	717	-4.70	0.70	12	0.06	-404.00	2694.00	4697	20240102	-59.57	1750	20230809	8.51	4697	-59.57	20240102	1838	3.32	20240709	3465	-45.19	20240227	700	171.29	20230809	1.75	N	033540	500	188 억	130689	N	N	N	N
55	20240723	110416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1895	-21	5	-1.10	25122469	13177	13.71	1900	1924	1895	2490	1342	1916	1906.54	0.35	-1525	2000	1957	1911	1868	1822	1979	1890	189	574	500	1140	1	1	37751063	715	-4.69	0.70	12	0.03	-404.00	2694.00	4697	20240102	-59.66	1750	20230809	8.29	4697	-59.66	20240102	1838	3.10	20240709	3465	-45.31	20240227	700	170.71	20230809	1.75	N	033540	500	188 억	130689	N	N	N	N
56	20240723	100415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1905	-11	5	-0.57	14143526	7397	7.69	1900	1924	1900	2490	1342	1916	1912.06	0.35	-204	2000	1957	1911	1868	1822	1979	1890	189	574	500	1140	1	1	37751063	719	-4.72	0.71	12	0.02	-404.00	2694.00	4697	20240102	-59.44	1750	20230809	8.86	4697	-59.44	20240102	1838	3.65	20240709	3465	-45.02	20240227	700	172.14	20230809	1.75	N	033540	500	188 억	130689	N	N	N	N
57	20240723	090416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1921	5	2	0.26	79868	42	0.04	1900	1924	1900	2490	1342	1916	1901.62	0.35	-2	2000	1957	1911	1868	1822	1979	1890	189	574	500	1140	1	1	37751063	725	-4.75	0.71	12	0.00	-404.00	2694.00	4697	20240102	-59.10	1750	20230809	9.77	4697	-59.10	20240102	1838	4.52	20240709	3465	-44.56	20240227	700	174.43	20230809	1.75	N	033540	500	188 억	130689	N	N	N	N
58	20240722	160410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1916	28	2	1.48	183137658	95929	104.21	1888	1954	1865	2450	1322	1888	1909.02	0.36	-6832	1931	1909	1878	1856	1825	1894	1841	189	562	500	1130	1	1	37751063	723	-4.74	0.71	12	0.25	-404.00	2694.00	4697	20240102	-59.21	1750	20230809	9.49	4697	-59.21	20240102	1838	4.24	20240709	3465	-44.70	20240227	700	173.71	20230809	1.77	N	033540	500	188 억	137541	N	N	N	N
59	20240722	150415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1948	60	2	3.18	119177974	63000	68.44	1888	1953	1865	2450	1322	1888	1891.71	0.36	12078	1931	1909	1878	1856	1825	1894	1841	189	562	500	1130	1	1	37751063	735	-4.82	0.72	12	0.17	-404.00	2694.00	4697	20240102	-58.53	1750	20230809	11.31	4697	-58.53	20240102	1838	5.98	20240709	3465	-43.78	20240227	700	178.29	20230809	1.77	N	033540	500	188 억	137541	N	N	N	N
60	20240722	140416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1883	-5	5	-0.26	61396358	32670	35.49	1888	1900	1865	2450	1322	1888	1879.29	0.36	804	1931	1909	1878	1856	1825	1894	1841	189	562	500	1130	1	1	37751063	711	-4.66	0.70	12	0.09	-404.00	2694.00	4697	20240102	-59.91	1750	20230809	7.60	4697	-59.91	20240102	1838	2.45	20240709	3465	-45.66	20240227	700	169.00	20230809	1.77	N	033540	500	188 억	137541	N	N	N	N
61	20240722	130412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1885	-3	5	-0.16	52227375	27770	30.17	1888	1900	1865	2450	1322	1888	1880.71	0.36	-358	1931	1909	1878	1856	1825	1894	1841	189	562	500	1130	1	1	37751063	712	-4.67	0.70	12	0.07	-404.00	2694.00	4697	20240102	-59.87	1750	20230809	7.71	4697	-59.87	20240102	1838	2.56	20240709	3465	-45.60	20240227	700	169.29	20230809	1.77	N	033540	500	188 억	137541	N	N	N	N
62	20240722	120413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1891	3	2	0.16	46985926	24983	27.14	1888	1900	1865	2450	1322	1888	1880.72	0.36	-590	1931	1909	1878	1856	1825	1894	1841	189	562	500	1130	1	1	37751063	714	-4.68	0.70	12	0.07	-404.00	2694.00	4697	20240102	-59.74	1750	20230809	8.06	4697	-59.74	20240102	1838	2.88	20240709	3465	-45.43	20240227	700	170.14	20230809	1.77	N	033540	500	188 억	137541	N	N	N	N
63	20240722	110414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1881	-7	5	-0.37	30092995	15988	17.37	1888	1900	1865	2450	1322	1888	1882.22	0.36	-2534	1931	1909	1878	1856	1825	1894	1841	189	562	500	1130	1	1	37751063	710	-4.66	0.70	12	0.04	-404.00	2694.00	4697	20240102	-59.95	1750	20230809	7.49	4697	-59.95	20240102	1838	2.34	20240709	3465	-45.71	20240227	700	168.71	20230809	1.77	N	033540	500	188 억	137541	N	N	N	N
64	20240722	100413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1891	3	2	0.16	21221112	11272	12.24	1888	1900	1865	2450	1322	1888	1882.64	0.36	-371	1931	1909	1878	1856	1825	1894	1841	189	562	500	1130	1	1	37751063	714	-4.68	0.70	12	0.03	-404.00	2694.00	4697	20240102	-59.74	1750	20230809	8.06	4697	-59.74	20240102	1838	2.88	20240709	3465	-45.43	20240227	700	170.14	20230809	1.77	N	033540	500	188 억	137541	N	N	N	N
65	20240722	090411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1874	-14	5	-0.74	2125656	1131	1.23	1888	1888	1874	2450	1322	1888	1879.44	0.36	-230	1931	1909	1878	1856	1825	1894	1841	189	562	500	1130	1	1	37751063	707	-4.64	0.70	12	0.00	-404.00	2694.00	4697	20240102	-60.10	1750	20230809	7.09	4697	-60.10	20240102	1838	1.96	20240709	3465	-45.92	20240227	700	167.71	20230809	1.77	N	033540	500	188 억	137541	N	N	N	N
66	20240719	160406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1888	-11	5	-0.58	171117397	91810	170.39	1899	1900	1847	2465	1330	1899	1863.80	0.40	-13764	1931	1914	1882	1865	1833	1923	1874	189	566	500	1130	1	1	37751063	713	-4.67	0.70	12	0.24	-404.00	2694.00	4697	20240102	-59.80	1750	20230809	7.89	4697	-59.80	20240102	1838	2.72	20240709	3465	-45.51	20240227	700	169.71	20230809	1.77	N	033540	500	188 억	151295	N	N	N	N
67	20240719	150408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1859	-40	5	-2.11	147154413	78997	146.61	1899	1900	1847	2465	1330	1899	1862.78	0.40	-13652	1931	1914	1882	1865	1833	1923	1874	189	566	500	1130	1	1	37751063	702	-4.60	0.69	12	0.21	-404.00	2694.00	4697	20240102	-60.42	1750	20230809	6.23	4697	-60.42	20240102	1838	1.14	20240709	3465	-46.35	20240227	700	165.57	20230809	1.77	N	033540	500	188 억	151295	N	N	N	N
68	20240719	140411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1861	-38	5	-2.00	135043486	72486	134.53	1899	1900	1847	2465	1330	1899	1863.03	0.40	-13323	1931	1914	1882	1865	1833	1923	1874	189	566	500	1130	1	1	37751063	703	-4.61	0.69	12	0.19	-404.00	2694.00	4697	20240102	-60.38	1750	20230809	6.34	4697	-60.38	20240102	1838	1.25	20240709	3465	-46.29	20240227	700	165.86	20230809	1.77	N	033540	500	188 억	151295	N	N	N	N
69	20240719	130405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1861	-38	5	-2.00	118655427	63674	118.18	1899	1900	1847	2465	1330	1899	1863.48	0.40	-10904	1931	1914	1882	1865	1833	1923	1874	189	566	500	1130	1	1	37751063	703	-4.61	0.69	12	0.17	-404.00	2694.00	4697	20240102	-60.38	1750	20230809	6.34	4697	-60.38	20240102	1838	1.25	20240709	3465	-46.29	20240227	700	165.86	20230809	1.77	N	033540	500	188 억	151295	N	N	N	N
70	20240719	120405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1863	-36	5	-1.90	80693828	43192	80.16	1899	1900	1850	2465	1330	1899	1868.26	0.40	-10832	1931	1914	1882	1865	1833	1923	1874	189	566	500	1130	1	1	37751063	703	-4.61	0.69	12	0.11	-404.00	2694.00	4697	20240102	-60.34	1750	20230809	6.46	4697	-60.34	20240102	1838	1.36	20240709	3465	-46.23	20240227	700	166.14	20230809	1.77	N	033540	500	188 억	151295	N	N	N	N
71	20240719	110408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1872	-27	5	-1.42	30914744	16426	30.49	1899	1900	1867	2465	1330	1899	1882.06	0.40	-771	1931	1914	1882	1865	1833	1923	1874	189	566	500	1130	1	1	37751063	707	-4.63	0.69	12	0.04	-404.00	2694.00	4697	20240102	-60.14	1750	20230809	6.97	4697	-60.14	20240102	1838	1.85	20240709	3465	-45.97	20240227	700	167.43	20230809	1.77	N	033540	500	188 억	151295	N	N	N	N
72	20240719	100337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1875	-24	5	-1.26	24715537	13120	24.35	1899	1900	1867	2465	1330	1899	1883.81	0.40	-186	1931	1914	1882	1865	1833	1923	1874	189	566	500	1130	1	1	37751063	708	-4.64	0.70	12	0.03	-404.00	2694.00	4697	20240102	-60.08	1750	20230809	7.14	4697	-60.08	20240102	1838	2.01	20240709	3465	-45.89	20240227	700	167.86	20230809	1.77	N	033540	500	188 억	151295	N	N	N	N
73	20240719	090418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1900	1	2	0.05	4992344	2640	4.90	1899	1900	1885	2465	1330	1899	1891.04	0.40	-1443	1931	1914	1882	1865	1833	1923	1874	189	566	500	1130	1	1	37751063	717	-4.70	0.71	12	0.01	-404.00	2694.00	4697	20240102	-59.55	1750	20230809	8.57	4697	-59.55	20240102	1838	3.37	20240709	3465	-45.17	20240227	700	171.43	20230809	1.77	N	033540	500	188 억	151295	N	N	N	N
74	20240718	160401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1899	8	2	0.42	100326681	53772	60.92	1891	1899	1850	2455	1324	1891	1865.76	0.41	-4132	1927	1909	1897	1879	1867	1903	1873	189	564	500	1130	1	1	37751063	717	-4.70	0.70	12	0.14	-404.00	2694.00	4697	20240102	-59.57	1750	20230809	8.51	4697	-59.57	20240102	1838	3.32	20240709	3465	-45.19	20240227	700	171.29	20230809	1.77	N	033540	500	188 억	155501	N	N	N	N
75	20240718	150406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1872	-19	5	-1.00	86993219	46676	52.88	1891	1891	1850	2455	1324	1891	1863.75	0.41	-2537	1927	1909	1897	1879	1867	1903	1873	189	564	500	1130	1	1	37751063	707	-4.63	0.69	12	0.12	-404.00	2694.00	4697	20240102	-60.14	1750	20230809	6.97	4697	-60.14	20240102	1838	1.85	20240709	3465	-45.97	20240227	700	167.43	20230809	1.77	N	033540	500	188 억	155501	N	N	N	N
76	20240718	140403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	-11	5	-0.58	72297921	38824	43.98	1891	1891	1850	2455	1324	1891	1862.17	0.41	-1753	1927	1909	1897	1879	1867	1903	1873	189	564	500	1130	1	1	37751063	710	-4.65	0.70	12	0.10	-404.00	2694.00	4697	20240102	-59.97	1750	20230809	7.43	4697	-59.97	20240102	1838	2.29	20240709	3465	-45.74	20240227	700	168.57	20230809	1.77	N	033540	500	188 억	155501	N	N	N	N
77	20240718	130404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1871	-20	5	-1.06	69612205	37389	42.36	1891	1891	1850	2455	1324	1891	1861.81	0.41	-2048	1927	1909	1897	1879	1867	1903	1873	189	564	500	1130	1	1	37751063	706	-4.63	0.69	12	0.10	-404.00	2694.00	4697	20240102	-60.17	1750	20230809	6.91	4697	-60.17	20240102	1838	1.80	20240709	3465	-46.00	20240227	700	167.29	20230809	1.77	N	033540	500	188 억	155501	N	N	N	N
78	20240718	120404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	-24	5	-1.27	67043473	36012	40.80	1891	1891	1850	2455	1324	1891	1861.67	0.41	-2629	1927	1909	1897	1879	1867	1903	1873	189	564	500	1130	1	1	37751063	705	-4.62	0.69	12	0.10	-404.00	2694.00	4697	20240102	-60.25	1750	20230809	6.69	4697	-60.25	20240102	1838	1.58	20240709	3465	-46.12	20240227	700	166.71	20230809	1.77	N	033540	500	188 억	155501	N	N	N	N
79	20240718	110406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1873	-18	5	-0.95	59158275	31783	36.01	1891	1891	1850	2455	1324	1891	1861.29	0.41	-1290	1927	1909	1897	1879	1867	1903	1873	189	564	500	1130	1	1	37751063	707	-4.64	0.70	12	0.08	-404.00	2694.00	4697	20240102	-60.12	1750	20230809	7.03	4697	-60.12	20240102	1838	1.90	20240709	3465	-45.95	20240227	700	167.57	20230809	1.77	N	033540	500	188 억	155501	N	N	N	N
80	20240718	100406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1873	-18	5	-0.95	52859888	28420	32.20	1891	1891	1850	2455	1324	1891	1859.92	0.41	-1280	1927	1909	1897	1879	1867	1903	1873	189	564	500	1130	1	1	37751063	707	-4.64	0.70	12	0.08	-404.00	2694.00	4697	20240102	-60.12	1750	20230809	7.03	4697	-60.12	20240102	1838	1.90	20240709	3465	-45.95	20240227	700	167.57	20230809	1.77	N	033540	500	188 억	155501	N	N	N	N
81	20240718	090408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1888	-3	5	-0.16	2089325	1105	1.25	1891	1891	1888	2455	1324	1891	1890.79	0.41	-592	1927	1909	1897	1879	1867	1903	1873	189	564	500	1130	1	1	37751063	713	-4.67	0.70	12	0.00	-404.00	2694.00	4697	20240102	-59.80	1750	20230809	7.89	4697	-59.80	20240102	1838	2.72	20240709	3465	-45.51	20240227	700	169.71	20230809	1.77	N	033540	500	188 억	155501	N	N	N	N
82	20240717	160419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1891	-7	5	-0.37	166235720	87648	188.42	1899	1915	1885	2465	1329	1898	1896.63	0.47	-21440	1975	1936	1911	1872	1847	1924	1860	189	567	500	1130	1	1	37751063	714	-4.68	0.70	12	0.23	-404.00	2694.00	4697	20240102	-59.74	1750	20230809	8.06	4697	-59.74	20240102	1838	2.88	20240709	3465	-45.43	20240227	700	170.14	20230809	1.76	N	033540	500	188 억	176928	N	N	N	N
83	20240717	150424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1891	-7	5	-0.37	158596451	83606	179.73	1899	1915	1885	2465	1329	1898	1896.95	0.47	-20567	1975	1936	1911	1872	1847	1924	1860	189	567	500	1130	1	1	37751063	714	-4.68	0.70	12	0.22	-404.00	2694.00	4697	20240102	-59.74	1750	20230809	8.06	4697	-59.74	20240102	1838	2.88	20240709	3465	-45.43	20240227	700	170.14	20230809	1.76	N	033540	500	188 억	176928	N	N	N	N
84	20240717	140422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1891	-7	5	-0.37	130419142	68686	147.66	1899	1915	1888	2465	1329	1898	1898.77	0.47	-18464	1975	1936	1911	1872	1847	1924	1860	189	567	500	1130	1	1	37751063	714	-4.68	0.70	12	0.18	-404.00	2694.00	4697	20240102	-59.74	1750	20230809	8.06	4697	-59.74	20240102	1838	2.88	20240709	3465	-45.43	20240227	700	170.14	20230809	1.76	N	033540	500	188 억	176928	N	N	N	N
85	20240717	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1901	3	2	0.16	104708643	55134	118.52	1899	1915	1891	2465	1329	1898	1899.17	0.47	-12720	1975	1936	1911	1872	1847	1924	1860	189	567	500	1130	1	1	37751063	718	-4.71	0.71	12	0.15	-404.00	2694.00	4697	20240102	-59.53	1750	20230809	8.63	4697	-59.53	20240102	1838	3.43	20240709	3465	-45.14	20240227	700	171.57	20230809	1.76	N	033540	500	188 억	176928	N	N	N	N
86	20240717	120422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1904	6	2	0.32	101105138	53238	114.45	1899	1915	1891	2465	1329	1898	1899.12	0.47	-12002	1975	1936	1911	1872	1847	1924	1860	189	567	500	1130	1	1	37751063	719	-4.71	0.71	12	0.14	-404.00	2694.00	4697	20240102	-59.46	1750	20230809	8.80	4697	-59.46	20240102	1838	3.59	20240709	3465	-45.05	20240227	700	172.00	20230809	1.76	N	033540	500	188 억	176928	N	N	N	N
87	20240717	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1896	-2	5	-0.11	55985194	29439	63.29	1899	1915	1896	2465	1329	1898	1901.74	0.47	-9196	1975	1936	1911	1872	1847	1924	1860	189	567	500	1130	1	1	37751063	716	-4.69	0.70	12	0.08	-404.00	2694.00	4697	20240102	-59.63	1750	20230809	8.34	4697	-59.63	20240102	1838	3.16	20240709	3465	-45.28	20240227	700	170.86	20230809	1.76	N	033540	500	188 억	176928	N	N	N	N
88	20240717	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1906	8	2	0.42	28508583	14974	32.19	1899	1915	1898	2465	1329	1898	1903.87	0.47	-8641	1975	1936	1911	1872	1847	1924	1860	189	567	500	1130	1	1	37751063	720	-4.72	0.71	12	0.04	-404.00	2694.00	4697	20240102	-59.42	1750	20230809	8.91	4697	-59.42	20240102	1838	3.70	20240709	3465	-44.99	20240227	700	172.29	20230809	1.76	N	033540	500	188 억	176928	N	N	N	N
89	20240717	090339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1899	1	2	0.05	1428068	752	1.62	1899	1901	1899	2465	1329	1898	1899.03	0.47	10	1975	1936	1911	1872	1847	1924	1860	189	567	500	1130	1	1	37751063	717	-4.70	0.70	12	0.00	-404.00	2694.00	4697	20240102	-59.57	1750	20230809	8.51	4697	-59.57	20240102	1838	3.32	20240709	3465	-45.19	20240227	700	171.29	20230809	1.76	N	033540	500	188 억	176928	N	N	N	N
90	20240716	160422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1898	-9	5	-0.47	88659120	46517	47.69	1907	1950	1886	2475	1335	1907	1906.01	0.52	-19851	1983	1945	1917	1879	1851	1931	1865	189	568	500	1140	1	1	37751063	717	-4.70	0.70	12	0.12	-404.00	2694.00	4697	20240102	-59.59	1750	20230809	8.46	4697	-59.59	20240102	1838	3.26	20240709	3465	-45.22	20240227	700	171.14	20230809	1.76	N	033540	500	188 억	197705	N	N	N	N
91	20240716	150426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1886	-21	5	-1.10	84615090	44385	45.50	1907	1950	1886	2475	1335	1907	1906.39	0.52	-19007	1983	1945	1917	1879	1851	1931	1865	189	568	500	1140	1	1	37751063	712	-4.67	0.70	12	0.12	-404.00	2694.00	4697	20240102	-59.85	1750	20230809	7.77	4697	-59.85	20240102	1838	2.61	20240709	3465	-45.57	20240227	700	169.43	20230809	1.76	N	033540	500	188 억	197705	N	N	N	N
92	20240716	140425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1899	-8	5	-0.42	60807171	31814	32.61	1907	1950	1897	2475	1335	1907	1911.33	0.52	-11240	1983	1945	1917	1879	1851	1931	1865	189	568	500	1140	1	1	37751063	717	-4.70	0.70	12	0.08	-404.00	2694.00	4697	20240102	-59.57	1750	20230809	8.51	4697	-59.57	20240102	1838	3.32	20240709	3465	-45.19	20240227	700	171.29	20230809	1.76	N	033540	500	188 억	197705	N	N	N	N
93	20240716	130425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1900	-7	5	-0.37	58523499	30612	31.38	1907	1950	1898	2475	1335	1907	1911.78	0.52	-10425	1983	1945	1917	1879	1851	1931	1865	189	568	500	1140	1	1	37751063	717	-4.70	0.71	12	0.08	-404.00	2694.00	4697	20240102	-59.55	1750	20230809	8.57	4697	-59.55	20240102	1838	3.37	20240709	3465	-45.17	20240227	700	171.43	20230809	1.76	N	033540	500	188 억	197705	N	N	N	N
94	20240716	120424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1908	1	2	0.05	52695264	27549	28.24	1907	1950	1900	2475	1335	1907	1912.78	0.52	-9295	1983	1945	1917	1879	1851	1931	1865	189	568	500	1140	1	1	37751063	720	-4.72	0.71	12	0.07	-404.00	2694.00	4697	20240102	-59.38	1750	20230809	9.03	4697	-59.38	20240102	1838	3.81	20240709	3465	-44.94	20240227	700	172.57	20230809	1.76	N	033540	500	188 억	197705	N	N	N	N
95	20240716	110424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1901	-6	5	-0.31	49274857	25763	26.41	1907	1950	1900	2475	1335	1907	1912.62	0.52	-8295	1983	1945	1917	1879	1851	1931	1865	189	568	500	1140	1	1	37751063	718	-4.71	0.71	12	0.07	-404.00	2694.00	4697	20240102	-59.53	1750	20230809	8.63	4697	-59.53	20240102	1838	3.43	20240709	3465	-45.14	20240227	700	171.57	20230809	1.76	N	033540	500	188 억	197705	N	N	N	N
96	20240716	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1927	20	2	1.05	19355586	10079	10.33	1907	1950	1907	2475	1335	1907	1920.39	0.52	-2532	1983	1945	1917	1879	1851	1931	1865	189	568	500	1140	1	1	37751063	727	-4.77	0.72	12	0.03	-404.00	2694.00	4697	20240102	-58.97	1750	20230809	10.11	4697	-58.97	20240102	1838	4.84	20240709	3465	-44.39	20240227	700	175.29	20230809	1.76	N	033540	500	188 억	197705	N	N	N	N
97	20240716	090422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1908	1	2	0.05	713764	374	0.38	1907	1913	1907	2475	1335	1907	1908.46	0.52	303	1983	1945	1917	1879	1851	1931	1865	189	568	500	1140	1	1	37751063	720	-4.72	0.71	12	0.00	-404.00	2694.00	4697	20240102	-59.38	1750	20230809	9.03	4697	-59.38	20240102	1838	3.81	20240709	3465	-44.94	20240227	700	172.57	20230809	1.76	N	033540	500	188 억	197705	N	N	N	N
98	20240715	160417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1907	-29	5	-1.50	183680205	96223	68.20	1945	1955	1889	2515	1356	1936	1908.90	0.59	-23536	1993	1964	1946	1917	1899	1955	1908	189	579	500	1160	1	1	37751063	720	-4.72	0.71	12	0.25	-404.00	2694.00	4697	20240102	-59.40	1750	20230809	8.97	4697	-59.40	20240102	1838	3.75	20240709	3465	-44.96	20240227	700	172.43	20230809	1.79	N	033540	500	188 억	221235	N	N	N	N
99	20240715	150420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1907	-29	5	-1.50	171922331	90052	63.83	1945	1955	1889	2515	1356	1936	1909.15	0.59	-22385	1993	1964	1946	1917	1899	1955	1908	189	579	500	1160	1	1	37751063	720	-4.72	0.71	12	0.24	-404.00	2694.00	4697	20240102	-59.40	1750	20230809	8.97	4697	-59.40	20240102	1838	3.75	20240709	3465	-44.96	20240227	700	172.43	20230809	1.79	N	033540	500	188 억	221235	N	N	N	N
100	20240715	140420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1909	-27	5	-1.39	154018880	80645	57.16	1945	1955	1889	2515	1356	1936	1909.84	0.59	-20160	1993	1964	1946	1917	1899	1955	1908	189	579	500	1160	1	1	37751063	721	-4.73	0.71	12	0.21	-404.00	2694.00	4697	20240102	-59.36	1750	20230809	9.09	4697	-59.36	20240102	1838	3.86	20240709	3465	-44.91	20240227	700	172.71	20230809	1.79	N	033540	500	188 억	221235	N	N	N	N
101	20240715	130419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1914	-22	5	-1.14	151070366	79101	56.07	1945	1955	1889	2515	1356	1936	1909.84	0.59	-19456	1993	1964	1946	1917	1899	1955	1908	189	579	500	1160	1	1	37751063	723	-4.74	0.71	12	0.21	-404.00	2694.00	4697	20240102	-59.25	1750	20230809	9.37	4697	-59.25	20240102	1838	4.13	20240709	3465	-44.76	20240227	700	173.43	20230809	1.79	N	033540	500	188 억	221235	N	N	N	N
102	20240715	120420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1906	-30	5	-1.55	94868941	49512	35.09	1945	1955	1905	2515	1356	1936	1916.08	0.59	-9575	1993	1964	1946	1917	1899	1955	1908	189	579	500	1160	1	1	37751063	720	-4.72	0.71	12	0.13	-404.00	2694.00	4697	20240102	-59.42	1750	20230809	8.91	4697	-59.42	20240102	1838	3.70	20240709	3465	-44.99	20240227	700	172.29	20230809	1.79	N	033540	500	188 억	221235	N	N	N	N
103	20240715	110419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1917	-19	5	-0.98	75090600	39176	27.77	1945	1955	1905	2515	1356	1936	1916.75	0.59	-2055	1993	1964	1946	1917	1899	1955	1908	189	579	500	1160	1	1	37751063	724	-4.75	0.71	12	0.10	-404.00	2694.00	4697	20240102	-59.19	1750	20230809	9.54	4697	-59.19	20240102	1838	4.30	20240709	3465	-44.68	20240227	700	173.86	20230809	1.79	N	033540	500	188 억	221235	N	N	N	N
104	20240715	100420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1922	-14	5	-0.72	41007709	21336	15.12	1945	1955	1911	2515	1356	1936	1922.00	0.59	-1249	1993	1964	1946	1917	1899	1955	1908	189	579	500	1160	1	1	37751063	726	-4.76	0.71	12	0.06	-404.00	2694.00	4697	20240102	-59.08	1750	20230809	9.83	4697	-59.08	20240102	1838	4.57	20240709	3465	-44.53	20240227	700	174.57	20230809	1.79	N	033540	500	188 억	221235	N	N	N	N
105	20240715	090420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1921	-15	5	-0.77	10557210	5506	3.90	1945	1945	1911	2515	1356	1936	1917.40	0.59	1549	1993	1964	1946	1917	1899	1955	1908	189	579	500	1160	1	1	37751063	725	-4.75	0.71	12	0.01	-404.00	2694.00	4697	20240102	-59.10	1750	20230809	9.77	4697	-59.10	20240102	1838	4.52	20240709	3465	-44.56	20240227	700	174.43	20230809	1.79	N	033540	500	188 억	221235	N	N	N	N
106	20240712	160416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1936	-45	5	-2.27	272955674	140230	48.13	1960	1975	1928	2575	1387	1981	1946.49	0.62	-11418	2115	2047	2012	1944	1909	2030	1927	189	594	500	1180	1	1	37751063	731	-4.79	0.72	12	0.37	-404.00	2694.00	4697	20240102	-58.78	1750	20230809	10.63	4697	-58.78	20240102	1838	5.33	20240709	3465	-44.13	20240227	700	176.57	20230809	1.79	N	033540	500	188 억	232322	N	N	N	N
107	20240712	150419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1935	-46	5	-2.32	259932070	133504	45.82	1960	1975	1928	2575	1387	1981	1947.00	0.62	-10243	2115	2047	2012	1944	1909	2030	1927	189	594	500	1180	1	1	37751063	730	-4.79	0.72	12	0.35	-404.00	2694.00	4697	20240102	-58.80	1750	20230809	10.57	4697	-58.80	20240102	1838	5.28	20240709	3465	-44.16	20240227	700	176.43	20230809	1.79	N	033540	500	188 억	232322	N	N	N	N
108	20240712	140422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1948	-33	5	-1.67	234652689	120495	41.35	1960	1975	1928	2575	1387	1981	1947.41	0.62	-4044	2115	2047	2012	1944	1909	2030	1927	189	594	500	1180	1	1	37751063	735	-4.82	0.72	12	0.32	-404.00	2694.00	4697	20240102	-58.53	1750	20230809	11.31	4697	-58.53	20240102	1838	5.98	20240709	3465	-43.78	20240227	700	178.29	20230809	1.79	N	033540	500	188 억	232322	N	N	N	N
109	20240712	130418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1943	-38	5	-1.92	229741695	117975	40.49	1960	1975	1928	2575	1387	1981	1947.38	0.62	-2098	2115	2047	2012	1944	1909	2030	1927	189	594	500	1180	1	1	37751063	734	-4.81	0.72	12	0.31	-404.00	2694.00	4697	20240102	-58.63	1750	20230809	11.03	4697	-58.63	20240102	1838	5.71	20240709	3465	-43.92	20240227	700	177.57	20230809	1.79	N	033540	500	188 억	232322	N	N	N	N
110	20240712	120419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1940	-41	5	-2.07	225770225	115926	39.79	1960	1975	1928	2575	1387	1981	1947.54	0.62	-2275	2115	2047	2012	1944	1909	2030	1927	189	594	500	1180	1	1	37751063	732	-4.80	0.72	12	0.31	-404.00	2694.00	4697	20240102	-58.70	1750	20230809	10.86	4697	-58.70	20240102	1838	5.55	20240709	3465	-44.01	20240227	700	177.14	20230809	1.79	N	033540	500	188 억	232322	N	N	N	N
111	20240712	110417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1950	-31	5	-1.56	206195664	105872	36.33	1960	1975	1928	2575	1387	1981	1947.59	0.62	-302	2115	2047	2012	1944	1909	2030	1927	189	594	500	1180	1	1	37751063	736	-4.83	0.72	12	0.28	-404.00	2694.00	4697	20240102	-58.48	1750	20230809	11.43	4697	-58.48	20240102	1838	6.09	20240709	3465	-43.72	20240227	700	178.57	20230809	1.79	N	033540	500	188 억	232322	N	N	N	N
112	20240712	100419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1959	-22	5	-1.11	125792480	64444	22.12	1960	1975	1931	2575	1387	1981	1951.97	0.62	7891	2115	2047	2012	1944	1909	2030	1927	189	594	500	1180	1	1	37751063	740	-4.85	0.73	12	0.17	-404.00	2694.00	4697	20240102	-58.29	1750	20230809	11.94	4697	-58.29	20240102	1838	6.58	20240709	3465	-43.46	20240227	700	179.86	20230809	1.79	N	033540	500	188 억	232322	N	N	N	N
113	20240712	090417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1945	-36	5	-1.82	31145219	16005	5.49	1960	1960	1931	2575	1387	1981	1945.97	0.62	-4136	2115	2047	2012	1944	1909	2030	1927	189	594	500	1180	1	1	37751063	734	-4.81	0.72	12	0.04	-404.00	2694.00	4697	20240102	-58.59	1750	20230809	11.14	4697	-58.59	20240102	1838	5.82	20240709	3465	-43.87	20240227	700	177.86	20230809	1.79	N	033540	500	188 억	232322	N	N	N	N
114	20240711	160415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1981	-84	5	-4.07	561591043	279381	46.36	2045	2080	1977	2680	1450	2065	2010.11	0.70	-32431	2205	2135	2010	1940	1815	2170	1975	189	615	500	1230	1	1	37751063	748	-4.90	0.74	12	0.74	-404.00	2694.00	4697	20240102	-57.82	1750	20230809	13.20	4697	-57.82	20240102	1838	7.78	20240709	3465	-42.83	20240227	700	183.00	20230809	1.78	N	033540	500	188 억	263739	N	N	N	N
115	20240711	150419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1989	-76	5	-3.68	521642808	259216	43.01	2045	2080	1978	2680	1450	2065	2012.34	0.70	-23738	2205	2135	2010	1940	1815	2170	1975	189	615	500	1230	1	1	37751063	751	-4.92	0.74	12	0.69	-404.00	2694.00	4697	20240102	-57.65	1750	20230809	13.66	4697	-57.65	20240102	1838	8.22	20240709	3465	-42.60	20240227	700	184.14	20230809	1.78	N	033540	500	188 억	263739	N	N	N	N
116	20240711	140418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1987	-78	5	-3.78	465818784	231093	38.34	2045	2080	1978	2680	1450	2065	2015.67	0.70	-17704	2205	2135	2010	1940	1815	2170	1975	189	615	500	1230	1	1	37751063	750	-4.92	0.74	12	0.61	-404.00	2694.00	4697	20240102	-57.70	1750	20230809	13.54	4697	-57.70	20240102	1838	8.11	20240709	3465	-42.66	20240227	700	183.86	20230809	1.78	N	033540	500	188 억	263739	N	N	N	N
117	20240711	130417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	-55	5	-2.66	354414220	175180	29.07	2045	2080	1995	2680	1450	2065	2023.09	0.70	-2468	2205	2135	2010	1940	1815	2170	1975	189	615	500	1230	5	1	37751063	759	-4.98	0.75	12	0.46	-404.00	2694.00	4697	20240102	-57.21	1750	20230809	14.86	4697	-57.21	20240102	1838	9.36	20240709	3465	-41.99	20240227	700	187.14	20230809	1.78	N	033540	500	188 억	263739	N	N	N	N
118	20240711	120418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-60	5	-2.91	350583860	173273	28.75	2045	2080	1995	2680	1450	2065	2023.25	0.70	-1869	2205	2135	2010	1940	1815	2170	1975	189	615	500	1230	5	1	37751063	757	-4.96	0.74	12	0.46	-404.00	2694.00	4697	20240102	-57.31	1750	20230809	14.57	4697	-57.31	20240102	1838	9.09	20240709	3465	-42.14	20240227	700	186.43	20230809	1.78	N	033540	500	188 억	263739	N	N	N	N
119	20240711	110416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	-70	5	-3.39	306657256	151329	25.11	2045	2080	1995	2680	1450	2065	2026.37	0.70	-4738	2205	2135	2010	1940	1815	2170	1975	189	615	500	1230	1	1	37751063	753	-4.94	0.74	12	0.40	-404.00	2694.00	4697	20240102	-57.53	1750	20230809	14.00	4697	-57.53	20240102	1838	8.54	20240709	3465	-42.42	20240227	700	185.00	20230809	1.78	N	033540	500	188 억	263739	N	N	N	N
120	20240711	100416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-35	5	-1.69	199836375	98092	16.28	2045	2080	2010	2680	1450	2065	2037.17	0.70	4972	2205	2135	2010	1940	1815	2170	1975	189	615	500	1230	5	1	37751063	766	-5.02	0.75	12	0.26	-404.00	2694.00	4697	20240102	-56.78	1750	20230809	16.00	4697	-56.78	20240102	1838	10.45	20240709	3465	-41.41	20240227	700	190.00	20230809	1.78	N	033540	500	188 억	263739	N	N	N	N
121	20240711	090414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	-55	5	-2.66	90828560	44809	7.43	2045	2045	2010	2680	1450	2065	2026.81	0.70	14061	2205	2135	2010	1940	1815	2170	1975	189	615	500	1230	5	1	37751063	759	-4.98	0.75	12	0.12	-404.00	2694.00	4697	20240102	-57.21	1750	20230809	14.86	4697	-57.21	20240102	1838	9.36	20240709	3465	-41.99	20240227	700	187.14	20230809	1.78	N	033540	500	188 억	263739	N	N	N	N
122	20240710	160415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	169	2	8.91	1187859139	591085	142.93	1897	2080	1885	2460	1328	1896	2009.37	0.32	18172	2073	1984	1911	1822	1749	1948	1786	189	564	500	1130	5	1	37751063	780	-5.11	0.77	12	1.57	-404.00	2694.00	4697	20240102	-56.04	1750	20230809	18.00	4697	-56.04	20240102	1838	12.35	20240709	3465	-40.40	20240227	700	195.00	20230809	1.78	N	033540	500	188 억	119867	N	N	N	N
123	20240710	150416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	164	2	8.65	1053009674	525624	127.10	1897	2080	1885	2460	1328	1896	2003.35	0.32	42035	2073	1984	1911	1822	1749	1948	1786	189	564	500	1130	5	1	37751063	778	-5.10	0.76	12	1.39	-404.00	2694.00	4697	20240102	-56.14	1750	20230809	17.71	4697	-56.14	20240102	1838	12.08	20240709	3465	-40.55	20240227	700	194.29	20230809	1.78	N	033540	500	188 억	119867	N	N	N	N
124	20240710	140414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	154	2	8.12	761991759	383450	92.72	1897	2070	1885	2460	1328	1896	1987.20	0.32	60558	2073	1984	1911	1822	1749	1948	1786	189	564	500	1130	5	1	37751063	774	-5.07	0.76	12	1.02	-404.00	2694.00	4697	20240102	-56.36	1750	20230809	17.14	4697	-56.36	20240102	1838	11.53	20240709	3465	-40.84	20240227	700	192.86	20230809	1.78	N	033540	500	188 억	119867	N	N	N	N
125	20240710	130415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	114	2	6.01	480754607	244516	59.13	1897	2020	1885	2460	1328	1896	1966.15	0.32	50289	2073	1984	1911	1822	1749	1948	1786	189	564	500	1130	5	1	37751063	759	-4.98	0.75	12	0.65	-404.00	2694.00	4697	20240102	-57.21	1750	20230809	14.86	4697	-57.21	20240102	1838	9.36	20240709	3465	-41.99	20240227	700	187.14	20230809	1.78	N	033540	500	188 억	119867	N	N	N	N
126	20240710	120413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1994	98	2	5.17	407734068	208054	50.31	1897	2020	1885	2460	1328	1896	1959.75	0.32	46462	2073	1984	1911	1822	1749	1948	1786	189	564	500	1130	1	1	37751063	753	-4.94	0.74	12	0.55	-404.00	2694.00	4697	20240102	-57.55	1750	20230809	13.94	4697	-57.55	20240102	1838	8.49	20240709	3465	-42.45	20240227	700	184.86	20230809	1.78	N	033540	500	188 억	119867	N	N	N	N
127	20240710	110416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	99	2	5.22	273394987	140895	34.07	1897	2010	1885	2460	1328	1896	1940.42	0.32	36594	2073	1984	1911	1822	1749	1948	1786	189	564	500	1130	1	1	37751063	753	-4.94	0.74	12	0.37	-404.00	2694.00	4697	20240102	-57.53	1750	20230809	14.00	4697	-57.53	20240102	1838	8.54	20240709	3465	-42.42	20240227	700	185.00	20230809	1.78	N	033540	500	188 억	119867	N	N	N	N
128	20240710	100412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1901	5	2	0.26	94166411	49694	12.02	1897	1910	1885	2460	1328	1896	1894.93	0.32	-4450	2073	1984	1911	1822	1749	1948	1786	189	564	500	1130	1	1	37751063	718	-4.71	0.71	12	0.13	-404.00	2694.00	4697	20240102	-59.53	1750	20230809	8.63	4697	-59.53	20240102	1838	3.43	20240709	3465	-45.14	20240227	700	171.57	20230809	1.78	N	033540	500	188 억	119867	N	N	N	N
129	20240710	090415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1910	14	2	0.74	3865018	2041	0.49	1897	1910	1888	2460	1328	1896	1893.69	0.32	-1876	2073	1984	1911	1822	1749	1948	1786	189	564	500	1130	1	1	37751063	721	-4.73	0.71	12	0.01	-404.00	2694.00	4697	20240102	-59.34	1750	20230809	9.14	4697	-59.34	20240102	1838	3.92	20240709	3465	-44.88	20240227	700	172.86	20230809	1.78	N	033540	500	188 억	119867	N	N	N	N
130	20240709	160414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1896	-102	5	-5.11	791148006	412213	315.80	1999	2000	1838	2595	1399	1998	1919.31	0.41	-27136	2066	2032	2001	1967	1936	2016	1951	189	597	500	1190	1	1	37751063	716	-4.69	0.70	12	1.09	-404.00	2694.00	4697	20240102	-59.63	1750	20230809	8.34	4697	-59.63	20240102	1838	3.16	20240709	3465	-45.28	20240227	700	170.86	20230809	1.79	N	033540	500	188 억	153852	N	N	N	N
131	20240709	150415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1892	-106	5	-5.31	739676474	384921	294.90	1999	2000	1838	2595	1399	1998	1921.63	0.41	-27855	2066	2032	2001	1967	1936	2016	1951	189	597	500	1190	1	1	37751063	714	-4.68	0.70	12	1.02	-404.00	2694.00	4697	20240102	-59.72	1750	20230809	8.11	4697	-59.72	20240102	1838	2.94	20240709	3465	-45.40	20240227	700	170.29	20230809	1.79	N	033540	500	188 억	153852	N	N	N	N
132	20240709	140415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1901	-97	5	-4.85	475228489	244785	187.53	1999	2000	1896	2595	1399	1998	1941.41	0.41	-10844	2066	2032	2001	1967	1936	2016	1951	189	597	500	1190	1	1	37751063	718	-4.71	0.71	12	0.65	-404.00	2694.00	4697	20240102	-59.53	1750	20230809	8.63	4697	-59.53	20240102	1896	0.26	20240709	3465	-45.14	20240227	700	171.57	20230809	1.79	N	033540	500	188 억	153852	N	N	N	N
133	20240709	130416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1952	-46	5	-2.30	267466297	136281	104.41	1999	2000	1941	2595	1399	1998	1962.61	0.41	-6300	2066	2032	2001	1967	1936	2016	1951	189	597	500	1190	1	1	37751063	737	-4.83	0.72	12	0.36	-404.00	2694.00	4697	20240102	-58.44	1750	20230809	11.54	4697	-58.44	20240102	1941	0.57	20240709	3465	-43.67	20240227	700	178.86	20230809	1.79	N	033540	500	188 억	153852	N	N	N	N
134	20240709	120417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1972	-26	5	-1.30	218816143	111347	85.31	1999	2000	1947	2595	1399	1998	1965.17	0.41	-4857	2066	2032	2001	1967	1936	2016	1951	189	597	500	1190	1	1	37751063	744	-4.88	0.73	12	0.29	-404.00	2694.00	4697	20240102	-58.02	1750	20230809	12.69	4697	-58.02	20240102	1947	1.28	20240709	3465	-43.09	20240227	700	181.71	20230809	1.79	N	033540	500	188 억	153852	N	N	N	N
135	20240709	110416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1978	-20	5	-1.00	83710812	42351	32.45	1999	2000	1960	2595	1399	1998	1976.60	0.41	-5270	2066	2032	2001	1967	1936	2016	1951	189	597	500	1190	1	1	37751063	747	-4.90	0.73	12	0.11	-404.00	2694.00	4697	20240102	-57.89	1750	20230809	13.03	4697	-57.89	20240102	1950	1.44	20240703	3465	-42.91	20240227	700	182.57	20230809	1.79	N	033540	500	188 억	153852	N	N	N	N
136	20240709	100415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1989	-9	5	-0.45	25089510	12622	9.67	1999	2000	1980	2595	1399	1998	1987.76	0.41	-3136	2066	2032	2001	1967	1936	2016	1951	189	597	500	1190	1	1	37751063	751	-4.92	0.74	12	0.03	-404.00	2694.00	4697	20240102	-57.65	1750	20230809	13.66	4697	-57.65	20240102	1950	2.00	20240703	3465	-42.60	20240227	700	184.14	20230809	1.79	N	033540	500	188 억	153852	N	N	N	N
137	20240709	090414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1998	0	3	0.00	1628740	815	0.62	1999	2000	1998	2595	1399	1998	1998.45	0.41	-652	2066	2032	2001	1967	1936	2016	1951	189	597	500	1190	1	1	37751063	754	-4.95	0.74	12	0.00	-404.00	2694.00	4697	20240102	-57.46	1750	20230809	14.17	4697	-57.46	20240102	1950	2.46	20240703	3465	-42.34	20240227	700	185.43	20230809	1.79	N	033540	500	188 억	153852	N	N	N	N
138	20240708	160412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1998	-37	5	-1.82	257353219	129249	63.57	2030	2035	1970	2645	1425	2035	1991.14	0.41	-1395	2096	2065	2029	1998	1962	2081	2014	189	610	500	1220	1	1	37751063	754	-4.95	0.74	12	0.34	-404.00	2694.00	4697	20240102	-57.46	1750	20230809	14.17	4697	-57.46	20240102	1950	2.46	20240703	3465	-42.34	20240227	700	185.43	20230809	1.79	N	033540	500	188 억	155036	N	N	N	N
139	20240708	150413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1988	-47	5	-2.31	252464346	126796	62.36	2030	2035	1970	2645	1425	2035	1991.11	0.41	-899	2096	2065	2029	1998	1962	2081	2014	189	610	500	1220	1	1	37751063	750	-4.92	0.74	12	0.34	-404.00	2694.00	4697	20240102	-57.68	1750	20230809	13.60	4697	-57.68	20240102	1950	1.95	20240703	3465	-42.63	20240227	700	184.00	20230809	1.79	N	033540	500	188 억	155036	N	N	N	N
140	20240708	140414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1994	-41	5	-2.01	238210342	119630	58.84	2030	2035	1970	2645	1425	2035	1991.23	0.41	1658	2096	2065	2029	1998	1962	2081	2014	189	610	500	1220	1	1	37751063	753	-4.94	0.74	12	0.32	-404.00	2694.00	4697	20240102	-57.55	1750	20230809	13.94	4697	-57.55	20240102	1950	2.26	20240703	3465	-42.45	20240227	700	184.86	20230809	1.79	N	033540	500	188 억	155036	N	N	N	N
141	20240708	130411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1979	-56	5	-2.75	205853909	103309	50.81	2030	2035	1970	2645	1425	2035	1992.60	0.41	2783	2096	2065	2029	1998	1962	2081	2014	189	610	500	1220	1	1	37751063	747	-4.90	0.73	12	0.27	-404.00	2694.00	4697	20240102	-57.87	1750	20230809	13.09	4697	-57.87	20240102	1950	1.49	20240703	3465	-42.89	20240227	700	182.71	20230809	1.79	N	033540	500	188 억	155036	N	N	N	N
142	20240708	120413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1990	-45	5	-2.21	170261757	85372	41.99	2030	2035	1970	2645	1425	2035	1994.35	0.41	2550	2096	2065	2029	1998	1962	2081	2014	189	610	500	1220	1	1	37751063	751	-4.93	0.74	12	0.23	-404.00	2694.00	4697	20240102	-57.63	1750	20230809	13.71	4697	-57.63	20240102	1950	2.05	20240703	3465	-42.57	20240227	700	184.29	20230809	1.79	N	033540	500	188 억	155036	N	N	N	N
143	20240708	110411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1994	-41	5	-2.01	90377609	45194	22.23	2030	2035	1970	2645	1425	2035	1999.77	0.41	4484	2096	2065	2029	1998	1962	2081	2014	189	610	500	1220	1	1	37751063	753	-4.94	0.74	12	0.12	-404.00	2694.00	4697	20240102	-57.55	1750	20230809	13.94	4697	-57.55	20240102	1950	2.26	20240703	3465	-42.45	20240227	700	184.86	20230809	1.79	N	033540	500	188 억	155036	N	N	N	N
144	20240708	100412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-30	5	-1.47	45589558	22770	11.20	2030	2035	1970	2645	1425	2035	2002.18	0.41	3344	2096	2065	2029	1998	1962	2081	2014	189	610	500	1220	5	1	37751063	757	-4.96	0.74	12	0.06	-404.00	2694.00	4697	20240102	-57.31	1750	20230809	14.57	4697	-57.31	20240102	1950	2.82	20240703	3465	-42.14	20240227	700	186.43	20230809	1.79	N	033540	500	188 억	155036	N	N	N	N
145	20240708	090412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-30	5	-1.47	11582240	5749	2.83	2030	2035	2000	2645	1425	2035	2014.65	0.41	0	2096	2065	2029	1998	1962	2081	2014	189	610	500	1220	5	1	37751063	757	-4.96	0.74	12	0.02	-404.00	2694.00	4697	20240102	-57.31	1750	20230809	14.57	4697	-57.31	20240102	1950	2.82	20240703	3465	-42.14	20240227	700	186.43	20230809	1.79	N	033540	500	188 억	155036	N	N	N	N
146	20240705	160410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2035	50	2	2.52	408554483	202130	249.88	1993	2060	1993	2580	1390	1985	2021.25	0.28	-19927	2014	1999	1981	1966	1948	2007	1974	189	595	500	1190	5	1	37751063	768	-5.04	0.76	12	0.54	-404.00	2694.00	4697	20240102	-56.67	1750	20230809	16.29	4697	-56.67	20240102	1950	4.36	20240703	3465	-41.27	20240227	700	190.71	20230809	1.79	N	033540	500	188 억	105174	N	N	N	N
147	20240705	150412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	25	2	1.26	344138513	170351	210.59	1993	2060	1993	2580	1390	1985	2020.17	0.28	1215	2014	1999	1981	1966	1948	2007	1974	189	595	500	1190	5	1	37751063	759	-4.98	0.75	12	0.45	-404.00	2694.00	4697	20240102	-57.21	1750	20230809	14.86	4697	-57.21	20240102	1950	3.08	20240703	3465	-41.99	20240227	700	187.14	20230809	1.79	N	033540	500	188 억	105174	N	N	N	N
148	20240705	140412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	15	2	0.76	324309398	160424	198.32	1993	2060	1993	2580	1390	1985	2021.58	0.28	-888	2014	1999	1981	1966	1948	2007	1974	189	595	500	1190	5	1	37751063	755	-4.95	0.74	12	0.42	-404.00	2694.00	4697	20240102	-57.42	1750	20230809	14.29	4697	-57.42	20240102	1950	2.56	20240703	3465	-42.28	20240227	700	185.71	20230809	1.79	N	033540	500	188 억	105174	N	N	N	N
149	20240705	130411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	35	2	1.76	276299148	136536	168.79	1993	2060	1993	2580	1390	1985	2023.64	0.28	-684	2014	1999	1981	1966	1948	2007	1974	189	595	500	1190	5	1	37751063	763	-5.00	0.75	12	0.36	-404.00	2694.00	4697	20240102	-56.99	1750	20230809	15.43	4697	-56.99	20240102	1950	3.59	20240703	3465	-41.70	20240227	700	188.57	20230809	1.79	N	033540	500	188 억	105174	N	N	N	N
150	20240705	120411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	65	2	3.27	211905413	104814	129.57	1993	2060	1993	2580	1390	1985	2021.73	0.28	10610	2014	1999	1981	1966	1948	2007	1974	189	595	500	1190	5	1	37751063	774	-5.07	0.76	12	0.28	-404.00	2694.00	4697	20240102	-56.36	1750	20230809	17.14	4697	-56.36	20240102	1950	5.13	20240703	3465	-40.84	20240227	700	192.86	20230809	1.79	N	033540	500	188 억	105174	N	N	N	N
151	20240705	110410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	70	2	3.53	149012548	73858	91.31	1993	2060	1993	2580	1390	1985	2017.55	0.28	5828	2014	1999	1981	1966	1948	2007	1974	189	595	500	1190	5	1	37751063	776	-5.09	0.76	12	0.20	-404.00	2694.00	4697	20240102	-56.25	1750	20230809	17.43	4697	-56.25	20240102	1950	5.38	20240703	3465	-40.69	20240227	700	193.57	20230809	1.79	N	033540	500	188 억	105174	N	N	N	N
152	20240705	100411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	25	2	1.26	90813857	44981	55.61	1993	2060	1993	2580	1390	1985	2018.94	0.28	343	2014	1999	1981	1966	1948	2007	1974	189	595	500	1190	5	1	37751063	759	-4.98	0.75	12	0.12	-404.00	2694.00	4697	20240102	-57.21	1750	20230809	14.86	4697	-57.21	20240102	1950	3.08	20240703	3465	-41.99	20240227	700	187.14	20230809	1.79	N	033540	500	188 억	105174	N	N	N	N
153	20240705	090411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	25	2	1.26	1300455	649	0.80	1993	2010	1993	2580	1390	1985	2003.78	0.28	-194	2014	1999	1981	1966	1948	2007	1974	189	595	500	1190	5	1	37751063	759	-4.98	0.75	12	0.00	-404.00	2694.00	4697	20240102	-57.21	1750	20230809	14.86	4697	-57.21	20240102	1950	3.08	20240703	3465	-41.99	20240227	700	187.14	20230809	1.79	N	033540	500	188 억	105174	N	N	N	N
154	20240704	160409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1985	0	3	0.00	138573660	70000	43.17	1983	1996	1963	2580	1390	1985	1979.50	0.27	-477	2041	2012	1981	1952	1921	1997	1937	189	595	500	1190	1	1	37751063	749	-4.91	0.74	12	0.19	-404.00	2694.00	4697	20240102	-57.74	1750	20230809	13.43	4697	-57.74	20240102	1950	1.79	20240703	3465	-42.71	20240227	700	183.57	20230809	1.80	N	033540	500	188 억	103555	N	N	N	N
155	20240704	150411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1978	-7	5	-0.35	132344093	66856	41.23	1983	1996	1963	2580	1390	1985	1979.44	0.27	-209	2041	2012	1981	1952	1921	1997	1937	189	595	500	1190	1	1	37751063	747	-4.90	0.73	12	0.18	-404.00	2694.00	4697	20240102	-57.89	1750	20230809	13.03	4697	-57.89	20240102	1950	1.44	20240703	3465	-42.91	20240227	700	182.57	20230809	1.80	N	033540	500	188 억	103555	N	N	N	N
156	20240704	140411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1993	8	2	0.40	119607045	60432	37.27	1983	1996	1963	2580	1390	1985	1979.08	0.27	79	2041	2012	1981	1952	1921	1997	1937	189	595	500	1190	1	1	37751063	752	-4.93	0.74	12	0.16	-404.00	2694.00	4697	20240102	-57.57	1750	20230809	13.89	4697	-57.57	20240102	1950	2.21	20240703	3465	-42.48	20240227	700	184.71	20230809	1.80	N	033540	500	188 억	103555	N	N	N	N
157	20240704	130411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	10	2	0.50	110639252	55923	34.49	1983	1996	1963	2580	1390	1985	1978.28	0.27	1732	2041	2012	1981	1952	1921	1997	1937	189	595	500	1190	1	1	37751063	753	-4.94	0.74	12	0.15	-404.00	2694.00	4697	20240102	-57.53	1750	20230809	14.00	4697	-57.53	20240102	1950	2.31	20240703	3465	-42.42	20240227	700	185.00	20230809	1.80	N	033540	500	188 억	103555	N	N	N	N
158	20240704	120410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1993	8	2	0.40	94576200	47858	29.51	1983	1996	1963	2580	1390	1985	1975.96	0.27	1903	2041	2012	1981	1952	1921	1997	1937	189	595	500	1190	1	1	37751063	752	-4.93	0.74	12	0.13	-404.00	2694.00	4697	20240102	-57.57	1750	20230809	13.89	4697	-57.57	20240102	1950	2.21	20240703	3465	-42.48	20240227	700	184.71	20230809	1.80	N	033540	500	188 억	103555	N	N	N	N
159	20240704	110410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1977	-8	5	-0.40	56900690	28851	17.79	1983	1983	1963	2580	1390	1985	1971.67	0.27	1047	2041	2012	1981	1952	1921	1997	1937	189	595	500	1190	1	1	37751063	746	-4.89	0.73	12	0.08	-404.00	2694.00	4697	20240102	-57.91	1750	20230809	12.97	4697	-57.91	20240102	1950	1.38	20240703	3465	-42.94	20240227	700	182.43	20230809	1.80	N	033540	500	188 억	103555	N	N	N	N
160	20240704	100410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1977	-8	5	-0.40	13617476	6891	4.25	1983	1983	1963	2580	1390	1985	1974.25	0.27	704	2041	2012	1981	1952	1921	1997	1937	189	595	500	1190	1	1	37751063	746	-4.89	0.73	12	0.02	-404.00	2694.00	4697	20240102	-57.91	1750	20230809	12.97	4697	-57.91	20240102	1950	1.38	20240703	3465	-42.94	20240227	700	182.43	20230809	1.80	N	033540	500	188 억	103555	N	N	N	N
161	20240704	090410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1975	-10	5	-0.50	5463014	2754	1.70	1983	1983	1975	2580	1390	1985	1982.63	0.27	208	2041	2012	1981	1952	1921	1997	1937	189	595	500	1190	1	1	37751063	746	-4.89	0.73	12	0.01	-404.00	2694.00	4697	20240102	-57.95	1750	20230809	12.86	4697	-57.95	20240102	1950	1.28	20240703	3465	-43.00	20240227	700	182.14	20230809	1.80	N	033540	500	188 억	103555	N	N	N	N
162	20240703	160408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1985	-11	5	-0.55	309732880	156796	102.65	1996	2010	1950	2590	1398	1996	1975.39	0.30	-16584	2048	2021	2008	1981	1968	2015	1975	189	594	500	1190	1	1	37751063	749	-4.91	0.74	12	0.42	-404.00	2694.00	4697	20240102	-57.74	1750	20230809	13.43	4697	-57.74	20240102	1950	1.79	20240703	3465	-42.71	20240227	700	183.57	20230809	1.81	N	033540	500	188 억	114007	N	N	N	N
163	20240703	150409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1983	-13	5	-0.65	291686981	147658	96.67	1996	2010	1950	2590	1398	1996	1975.42	0.30	-15798	2048	2021	2008	1981	1968	2015	1975	189	594	500	1190	1	1	37751063	749	-4.91	0.74	12	0.39	-404.00	2694.00	4697	20240102	-57.78	1750	20230809	13.31	4697	-57.78	20240102	1950	1.69	20240703	3465	-42.77	20240227	700	183.29	20230809	1.81	N	033540	500	188 억	114007	N	N	N	N
164	20240703	140409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1985	-11	5	-0.55	252874868	128077	83.85	1996	2010	1950	2590	1398	1996	1974.40	0.30	-11855	2048	2021	2008	1981	1968	2015	1975	189	594	500	1190	1	1	37751063	749	-4.91	0.74	12	0.34	-404.00	2694.00	4697	20240102	-57.74	1750	20230809	13.43	4697	-57.74	20240102	1950	1.79	20240703	3465	-42.71	20240227	700	183.57	20230809	1.81	N	033540	500	188 억	114007	N	N	N	N
165	20240703	130409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	-1	5	-0.05	249669837	126464	82.79	1996	2010	1950	2590	1398	1996	1974.24	0.30	-11817	2048	2021	2008	1981	1968	2015	1975	189	594	500	1190	1	1	37751063	753	-4.94	0.74	12	0.33	-404.00	2694.00	4697	20240102	-57.53	1750	20230809	14.00	4697	-57.53	20240102	1950	2.31	20240703	3465	-42.42	20240227	700	185.00	20230809	1.81	N	033540	500	188 억	114007	N	N	N	N
166	20240703	120408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1993	-3	5	-0.15	244116540	123666	80.96	1996	2010	1950	2590	1398	1996	1974.00	0.30	-11228	2048	2021	2008	1981	1968	2015	1975	189	594	500	1190	1	1	37751063	752	-4.93	0.74	12	0.33	-404.00	2694.00	4697	20240102	-57.57	1750	20230809	13.89	4697	-57.57	20240102	1950	2.21	20240703	3465	-42.48	20240227	700	184.71	20230809	1.81	N	033540	500	188 억	114007	N	N	N	N
167	20240703	110410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1986	-10	5	-0.50	213294836	108057	70.74	1996	2010	1950	2590	1398	1996	1973.91	0.30	-7761	2048	2021	2008	1981	1968	2015	1975	189	594	500	1190	1	1	37751063	750	-4.92	0.74	12	0.29	-404.00	2694.00	4697	20240102	-57.72	1750	20230809	13.49	4697	-57.72	20240102	1950	1.85	20240703	3465	-42.68	20240227	700	183.71	20230809	1.81	N	033540	500	188 억	114007	N	N	N	N
168	20240703	100410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1970	-26	5	-1.30	149251818	75435	49.39	1996	2010	1967	2590	1398	1996	1978.55	0.30	-738	2048	2021	2008	1981	1968	2015	1975	189	594	500	1190	1	1	37751063	744	-4.88	0.73	12	0.20	-404.00	2694.00	4697	20240102	-58.06	1750	20230809	12.57	4697	-58.06	20240102	1967	0.15	20240703	3465	-43.15	20240227	700	181.43	20230809	1.81	N	033540	500	188 억	114007	N	N	N	N
169	20240703	090409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	4	2	0.20	5049157	2524	1.65	1996	2010	1996	2590	1398	1996	2000.46	0.30	621	2048	2021	2008	1981	1968	2015	1975	189	594	500	1190	5	1	37751063	755	-4.95	0.74	12	0.01	-404.00	2694.00	4697	20240102	-57.42	1750	20230809	14.29	4697	-57.42	20240102	1980	1.01	20240701	3465	-42.28	20240227	700	185.71	20230809	1.81	N	033540	500	188 억	114007	N	N	N	N
170	20240702	160408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1996	-34	5	-1.67	279243207	139081	78.50	2020	2035	1995	2635	1425	2030	2007.75	0.27	-27387	2083	2056	2018	1991	1953	2070	2005	189	605	500	1210	1	1	37751063	754	-4.94	0.74	12	0.37	-404.00	2694.00	4697	20240102	-57.50	1750	20230809	14.06	4697	-57.50	20240102	1980	0.81	20240701	3465	-42.40	20240227	700	185.14	20230809	1.75	N	033540	500	188 억	103680	N	N	N	N
171	20240702	150408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-30	5	-1.48	258651760	128768	72.68	2020	2035	1995	2635	1425	2030	2008.63	0.27	-26326	2083	2056	2018	1991	1953	2070	2005	189	605	500	1210	5	1	37751063	755	-4.95	0.74	12	0.34	-404.00	2694.00	4697	20240102	-57.42	1750	20230809	14.29	4697	-57.42	20240102	1980	1.01	20240701	3465	-42.28	20240227	700	185.71	20230809	1.75	N	033540	500	188 억	103680	N	N	N	N
172	20240702	140408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-25	5	-1.23	216997393	107942	60.92	2020	2035	1995	2635	1425	2030	2010.28	0.27	-13099	2083	2056	2018	1991	1953	2070	2005	189	605	500	1210	5	1	37751063	757	-4.96	0.74	12	0.29	-404.00	2694.00	4697	20240102	-57.31	1750	20230809	14.57	4697	-57.31	20240102	1980	1.26	20240701	3465	-42.14	20240227	700	186.43	20230809	1.75	N	033540	500	188 억	103680	N	N	N	N
173	20240702	130408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	-15	5	-0.74	173594348	86309	48.71	2020	2035	1995	2635	1425	2030	2011.27	0.27	-3030	2083	2056	2018	1991	1953	2070	2005	189	605	500	1210	5	1	37751063	761	-4.99	0.75	12	0.23	-404.00	2694.00	4697	20240102	-57.10	1750	20230809	15.14	4697	-57.10	20240102	1980	1.77	20240701	3465	-41.85	20240227	700	187.86	20230809	1.75	N	033540	500	188 억	103680	N	N	N	N
174	20240702	120409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	-20	5	-0.99	166416963	82741	46.70	2020	2035	1995	2635	1425	2030	2011.25	0.27	-2890	2083	2056	2018	1991	1953	2070	2005	189	605	500	1210	5	1	37751063	759	-4.98	0.75	12	0.22	-404.00	2694.00	4697	20240102	-57.21	1750	20230809	14.86	4697	-57.21	20240102	1980	1.52	20240701	3465	-41.99	20240227	700	187.14	20230809	1.75	N	033540	500	188 억	103680	N	N	N	N
175	20240702	110408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-25	5	-1.23	97482813	48505	27.38	2020	2035	1995	2635	1425	2030	2009.66	0.27	-2289	2083	2056	2018	1991	1953	2070	2005	189	605	500	1210	5	1	37751063	757	-4.96	0.74	12	0.13	-404.00	2694.00	4697	20240102	-57.31	1750	20230809	14.57	4697	-57.31	20240102	1980	1.26	20240701	3465	-42.14	20240227	700	186.43	20230809	1.75	N	033540	500	188 억	103680	N	N	N	N
176	20240702	100408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-25	5	-1.23	69257240	34403	19.42	2020	2035	2000	2635	1425	2030	2013.02	0.27	-2092	2083	2056	2018	1991	1953	2070	2005	189	605	500	1210	5	1	37751063	757	-4.96	0.74	12	0.09	-404.00	2694.00	4697	20240102	-57.31	1750	20230809	14.57	4697	-57.31	20240102	1980	1.26	20240701	3465	-42.14	20240227	700	186.43	20230809	1.75	N	033540	500	188 억	103680	N	N	N	N
177	20240702	090408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2025	-5	5	-0.25	3916790	1938	1.09	2020	2025	2020	2635	1425	2030	2020.02	0.27	-226	2083	2056	2018	1991	1953	2070	2005	189	605	500	1210	5	1	37751063	764	-5.01	0.75	12	0.01	-404.00	2694.00	4697	20240102	-56.89	1750	20230809	15.71	4697	-56.89	20240102	1980	2.27	20240701	3465	-41.56	20240227	700	189.29	20230809	1.75	N	033540	500	188 억	103680	N	N	N	N
178	20240701	160407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-10	5	-0.49	353962643	176274	60.75	2000	2045	1980	2650	1430	2040	2008.01	0.31	-10900	2094	2067	2033	2006	1972	2050	1989	189	610	500	1220	5	1	37751063	766	-5.02	0.75	12	0.47	-404.00	2694.00	4697	20240102	-56.78	1750	20230809	16.00	4697	-56.78	20240102	1980	2.53	20240701	3465	-41.41	20240227	700	190.00	20230809	1.75	N	033540	500	188 억	116891	N	N	N	N
179	20240701	150408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	-25	5	-1.23	316449083	157768	54.37	2000	2045	1980	2650	1430	2040	2005.79	0.31	-10078	2094	2067	2033	2006	1972	2050	1989	189	610	500	1220	5	1	37751063	761	-4.99	0.75	12	0.42	-404.00	2694.00	4697	20240102	-57.10	1750	20230809	15.14	4697	-57.10	20240102	1980	1.77	20240701	3465	-41.85	20240227	700	187.86	20230809	1.75	N	033540	500	188 억	116891	N	N	N	N
180	20240701	140406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	-30	5	-1.47	280707043	140051	48.27	2000	2045	1980	2650	1430	2040	2004.32	0.31	-3235	2094	2067	2033	2006	1972	2050	1989	189	610	500	1220	5	1	37751063	759	-4.98	0.75	12	0.37	-404.00	2694.00	4697	20240102	-57.21	1750	20230809	14.86	4697	-57.21	20240102	1980	1.52	20240701	3465	-41.99	20240227	700	187.14	20230809	1.75	N	033540	500	188 억	116891	N	N	N	N
181	20240701	130407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1999	-41	5	-2.01	242578585	121025	41.71	2000	2045	1980	2650	1430	2040	2004.37	0.31	-1234	2094	2067	2033	2006	1972	2050	1989	189	610	500	1220	1	1	37751063	755	-4.95	0.74	12	0.32	-404.00	2694.00	4697	20240102	-57.44	1750	20230809	14.23	4697	-57.44	20240102	1980	0.96	20240701	3465	-42.31	20240227	700	185.57	20230809	1.75	N	033540	500	188 억	116891	N	N	N	N
182	20240701	120409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-40	5	-1.96	172082620	85621	29.51	2000	2045	2000	2650	1430	2040	2009.82	0.31	-2617	2094	2067	2033	2006	1972	2050	1989	189	610	500	1220	5	1	37751063	755	-4.95	0.74	12	0.23	-404.00	2694.00	4697	20240102	-57.42	1750	20230809	14.29	4697	-57.42	20240102	1996	0.20	20240621	3465	-42.28	20240227	700	185.71	20230809	1.75	N	033540	500	188 억	116891	N	N	N	N
183	20240701	110407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	-25	5	-1.23	140325995	69760	24.04	2000	2045	2000	2650	1430	2040	2011.55	0.31	-3304	2094	2067	2033	2006	1972	2050	1989	189	610	500	1220	5	1	37751063	761	-4.99	0.75	12	0.18	-404.00	2694.00	4697	20240102	-57.10	1750	20230809	15.14	4697	-57.10	20240102	1996	0.95	20240621	3465	-41.85	20240227	700	187.86	20230809	1.75	N	033540	500	188 억	116891	N	N	N	N
184	20240701	100406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	-25	5	-1.23	127860820	63559	21.90	2000	2045	2000	2650	1430	2040	2011.69	0.31	-3304	2094	2067	2033	2006	1972	2050	1989	189	610	500	1220	5	1	37751063	761	-4.99	0.75	12	0.17	-404.00	2694.00	4697	20240102	-57.10	1750	20230809	15.14	4697	-57.10	20240102	1996	0.95	20240621	3465	-41.85	20240227	700	187.86	20230809	1.75	N	033540	500	188 억	116891	N	N	N	N
185	20240701	090406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	-30	5	-1.47	11928285	5963	2.06	2000	2010	2000	2650	1430	2040	2000.38	0.31	624	2094	2067	2033	2006	1972	2050	1989	189	610	500	1220	5	1	37751063	759	-4.98	0.75	12	0.02	-404.00	2694.00	4697	20240102	-57.21	1750	20230809	14.86	4697	-57.21	20240102	1996	0.70	20240621	3465	-41.99	20240227	700	187.14	20230809	1.75	N	033540	500	188 억	116891	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History