KissMeData/033540/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	20240830	160416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1896	-26	5	-1.35	957906962	505355	68.52	1923	1934	1876	2495	1346	1922	1895.51	0.41	47156	2036	1979	1927	1870	1818	1953	1844	189	573	500	1150	1	1	37751063	716	-4.69	0.70	12	1.34	-404.00	2694.00	4697	20240102	-59.63	1504	20240805	26.06	4697	-59.63	20240102	1504	26.06	20240805	3465	-45.28	20240227	715	165.17	20230925	1.38	N	033540	500	188 억	156210	N	N	N	N
3	20240830	150421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1900	-22	5	-1.14	829968689	437471	59.31	1923	1934	1876	2495	1346	1922	1897.20	0.41	50055	2036	1979	1927	1870	1818	1953	1844	189	573	500	1150	1	1	37751063	717	-4.70	0.71	12	1.16	-404.00	2694.00	4697	20240102	-59.55	1504	20240805	26.33	4697	-59.55	20240102	1504	26.33	20240805	3465	-45.17	20240227	715	165.73	20230925	1.38	N	033540	500	188 억	156210	N	N	N	N
4	20240830	140420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1888	-34	5	-1.77	718066308	378425	51.31	1923	1934	1876	2495	1346	1922	1897.51	0.41	51111	2036	1979	1927	1870	1818	1953	1844	189	573	500	1150	1	1	37751063	713	-4.67	0.70	12	1.00	-404.00	2694.00	4697	20240102	-59.80	1504	20240805	25.53	4697	-59.80	20240102	1504	25.53	20240805	3465	-45.51	20240227	715	164.06	20230925	1.38	N	033540	500	188 억	156210	N	N	N	N
5	20240830	130417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1889	-33	5	-1.72	632467668	333166	45.17	1923	1934	1876	2495	1346	1922	1898.36	0.41	51498	2036	1979	1927	1870	1818	1953	1844	189	573	500	1150	1	1	37751063	713	-4.68	0.70	12	0.88	-404.00	2694.00	4697	20240102	-59.78	1504	20240805	25.60	4697	-59.78	20240102	1504	25.60	20240805	3465	-45.48	20240227	715	164.20	20230925	1.38	N	033540	500	188 억	156210	N	N	N	N
6	20240830	120421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1901	-21	5	-1.09	541807782	285491	38.71	1923	1934	1876	2495	1346	1922	1897.81	0.41	57224	2036	1979	1927	1870	1818	1953	1844	189	573	500	1150	1	1	37751063	718	-4.71	0.71	12	0.76	-404.00	2694.00	4697	20240102	-59.53	1504	20240805	26.40	4697	-59.53	20240102	1504	26.40	20240805	3465	-45.14	20240227	715	165.87	20230925	1.38	N	033540	500	188 억	156210	N	N	N	N
7	20240830	110421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1906	-16	5	-0.83	461012074	242866	32.93	1923	1934	1876	2495	1346	1922	1898.22	0.41	58545	2036	1979	1927	1870	1818	1953	1844	189	573	500	1150	1	1	37751063	720	-4.72	0.71	12	0.64	-404.00	2694.00	4697	20240102	-59.42	1504	20240805	26.73	4697	-59.42	20240102	1504	26.73	20240805	3465	-44.99	20240227	715	166.57	20230925	1.38	N	033540	500	188 억	156210	N	N	N	N
8	20240830	100422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1908	-14	5	-0.73	377536385	198994	26.98	1923	1934	1876	2495	1346	1922	1897.22	0.41	67529	2036	1979	1927	1870	1818	1953	1844	189	573	500	1150	1	1	37751063	720	-4.72	0.71	12	0.53	-404.00	2694.00	4697	20240102	-59.38	1504	20240805	26.86	4697	-59.38	20240102	1504	26.86	20240805	3465	-44.94	20240227	715	166.85	20230925	1.38	N	033540	500	188 억	156210	N	N	N	N
9	20240830	090422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1916	-6	5	-0.31	36279886	18888	2.56	1923	1934	1916	2495	1346	1922	1920.79	0.41	-8127	2036	1979	1927	1870	1818	1953	1844	189	573	500	1150	1	1	37751063	723	-4.74	0.71	12	0.05	-404.00	2694.00	4697	20240102	-59.21	1504	20240805	27.39	4697	-59.21	20240102	1504	27.39	20240805	3465	-44.70	20240227	715	167.97	20230925	1.38	N	033540	500	188 억	156210	N	N	N	N
10	20240829	160422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1922	-54	5	-2.73	1417426660	734284	59.16	1960	1984	1875	2565	1384	1976	1930.36	0.30	35837	2238	2106	2028	1896	1818	2068	1858	189	589	500	1180	1	1	37751063	726	-4.76	0.71	12	1.95	-404.00	2694.00	4697	20240102	-59.08	1504	20240805	27.79	4697	-59.08	20240102	1504	27.79	20240805	3465	-44.53	20240227	715	168.81	20230925	1.42	N	033540	500	188 억	114078	N	N	N	N
11	20240829	150425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1912	-64	5	-3.24	1362929411	705901	56.87	1960	1984	1875	2565	1384	1976	1930.77	0.30	37419	2238	2106	2028	1896	1818	2068	1858	189	589	500	1180	1	1	37751063	722	-4.73	0.71	12	1.87	-404.00	2694.00	4697	20240102	-59.29	1504	20240805	27.13	4697	-59.29	20240102	1504	27.13	20240805	3465	-44.82	20240227	715	167.41	20230925	1.42	N	033540	500	188 억	114078	N	N	N	N
12	20240829	140427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1951	-25	5	-1.27	1077850780	557733	44.93	1960	1984	1875	2565	1384	1976	1932.56	0.30	27758	2238	2106	2028	1896	1818	2068	1858	189	589	500	1180	1	1	37751063	737	-4.83	0.72	12	1.48	-404.00	2694.00	4697	20240102	-58.46	1504	20240805	29.72	4697	-58.46	20240102	1504	29.72	20240805	3465	-43.69	20240227	715	172.87	20230925	1.42	N	033540	500	188 억	114078	N	N	N	N
13	20240829	130426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1945	-31	5	-1.57	980153605	507302	40.87	1960	1984	1875	2565	1384	1976	1932.09	0.30	36687	2238	2106	2028	1896	1818	2068	1858	189	589	500	1180	1	1	37751063	734	-4.81	0.72	12	1.34	-404.00	2694.00	4697	20240102	-58.59	1504	20240805	29.32	4697	-58.59	20240102	1504	29.32	20240805	3465	-43.87	20240227	715	172.03	20230925	1.42	N	033540	500	188 억	114078	N	N	N	N
14	20240829	120424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1952	-24	5	-1.21	903289618	467682	37.68	1960	1984	1875	2565	1384	1976	1931.42	0.30	34166	2238	2106	2028	1896	1818	2068	1858	189	589	500	1180	1	1	37751063	737	-4.83	0.72	12	1.24	-404.00	2694.00	4697	20240102	-58.44	1504	20240805	29.79	4697	-58.44	20240102	1504	29.79	20240805	3465	-43.67	20240227	715	173.01	20230925	1.42	N	033540	500	188 억	114078	N	N	N	N
15	20240829	110428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1950	-26	5	-1.32	798574457	414116	33.36	1960	1984	1875	2565	1384	1976	1928.38	0.30	43203	2238	2106	2028	1896	1818	2068	1858	189	589	500	1180	1	1	37751063	736	-4.83	0.72	12	1.10	-404.00	2694.00	4697	20240102	-58.48	1504	20240805	29.65	4697	-58.48	20240102	1504	29.65	20240805	3465	-43.72	20240227	715	172.73	20230925	1.42	N	033540	500	188 억	114078	N	N	N	N
16	20240829	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1930	-46	5	-2.33	534608284	278886	22.47	1960	1976	1875	2565	1384	1976	1916.94	0.30	45748	2238	2106	2028	1896	1818	2068	1858	189	589	500	1180	1	1	37751063	729	-4.78	0.72	12	0.74	-404.00	2694.00	4697	20240102	-58.91	1504	20240805	28.32	4697	-58.91	20240102	1504	28.32	20240805	3465	-44.30	20240227	715	169.93	20230925	1.42	N	033540	500	188 억	114078	N	N	N	N
17	20240829	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1910	-66	5	-3.34	137484627	71216	5.74	1960	1976	1875	2565	1384	1976	1930.52	0.30	12752	2238	2106	2028	1896	1818	2068	1858	189	589	500	1180	1	1	37751063	721	-4.73	0.71	12	0.19	-404.00	2694.00	4697	20240102	-59.34	1504	20240805	26.99	4697	-59.34	20240102	1504	26.99	20240805	3465	-44.88	20240227	715	167.13	20230925	1.42	N	033540	500	188 억	114078	N	N	N	N
18	20240828	160413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1976	-209	5	-9.57	2470501084	1228664	86.90	2160	2160	1950	2840	1530	2185	2010.79	0.71	-163094	2301	2242	2166	2107	2031	2272	2137	189	655	500	1310	1	1	37751063	746	-4.89	0.73	12	3.25	-404.00	2694.00	4697	20240102	-57.93	1504	20240805	31.38	4697	-57.93	20240102	1504	31.38	20240805	3465	-42.97	20240227	715	176.36	20230925	1.57	N	033540	500	188 억	267249	N	N	N	N
19	20240828	150415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1981	-204	5	-9.34	2284617774	1134589	80.25	2160	2160	1950	2840	1530	2185	2013.56	0.71	-155206	2301	2242	2166	2107	2031	2272	2137	189	655	500	1310	1	1	37751063	748	-4.90	0.74	12	3.01	-404.00	2694.00	4697	20240102	-57.82	1504	20240805	31.72	4697	-57.82	20240102	1504	31.72	20240805	3465	-42.83	20240227	715	177.06	20230925	1.57	N	033540	500	188 억	267249	N	N	N	N
20	20240828	140417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1998	-187	5	-8.56	2134643992	1059023	74.90	2160	2160	1950	2840	1530	2185	2015.62	0.71	-145639	2301	2242	2166	2107	2031	2272	2137	189	655	500	1310	1	1	37751063	754	-4.95	0.74	12	2.81	-404.00	2694.00	4697	20240102	-57.46	1504	20240805	32.85	4697	-57.46	20240102	1504	32.85	20240805	3465	-42.34	20240227	715	179.44	20230925	1.57	N	033540	500	188 억	267249	N	N	N	N
21	20240828	130417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1992	-193	5	-8.83	1953235505	967915	68.46	2160	2160	1950	2840	1530	2185	2017.93	0.71	-138948	2301	2242	2166	2107	2031	2272	2137	189	655	500	1310	1	1	37751063	752	-4.93	0.74	12	2.56	-404.00	2694.00	4697	20240102	-57.59	1504	20240805	32.45	4697	-57.59	20240102	1504	32.45	20240805	3465	-42.51	20240227	715	178.60	20230925	1.57	N	033540	500	188 억	267249	N	N	N	N
22	20240828	120415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-185	5	-8.47	1708208158	845168	59.78	2160	2160	1950	2840	1530	2185	2021.08	0.71	-137236	2301	2242	2166	2107	2031	2272	2137	189	655	500	1310	5	1	37751063	755	-4.95	0.74	12	2.24	-404.00	2694.00	4697	20240102	-57.42	1504	20240805	32.98	4697	-57.42	20240102	1504	32.98	20240805	3465	-42.28	20240227	715	179.72	20230925	1.57	N	033540	500	188 억	267249	N	N	N	N
23	20240828	110415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-180	5	-8.24	1500476012	741139	52.42	2160	2160	1950	2840	1530	2185	2024.48	0.71	-118556	2301	2242	2166	2107	2031	2272	2137	189	655	500	1310	5	1	37751063	757	-4.96	0.74	12	1.96	-404.00	2694.00	4697	20240102	-57.31	1504	20240805	33.31	4697	-57.31	20240102	1504	33.31	20240805	3465	-42.14	20240227	715	180.42	20230925	1.57	N	033540	500	188 억	267249	N	N	N	N
24	20240828	100434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	-165	5	-7.55	1023425521	503253	35.59	2160	2160	1950	2840	1530	2185	2033.52	0.71	-51163	2301	2242	2166	2107	2031	2272	2137	189	655	500	1310	5	1	37751063	763	-5.00	0.75	12	1.33	-404.00	2694.00	4697	20240102	-56.99	1504	20240805	34.31	4697	-56.99	20240102	1504	34.31	20240805	3465	-41.70	20240227	715	182.52	20230925	1.57	N	033540	500	188 억	267249	N	N	N	N
25	20240828	090422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-155	5	-7.09	264952491	128033	9.06	2160	2160	1950	2840	1530	2185	2069.11	0.71	-18396	2301	2242	2166	2107	2031	2272	2137	189	655	500	1310	5	1	37751063	766	-5.02	0.75	12	0.34	-404.00	2694.00	4697	20240102	-56.78	1504	20240805	34.97	4697	-56.78	20240102	1504	34.97	20240805	3465	-41.41	20240227	715	183.92	20230925	1.57	N	033540	500	188 억	267249	N	N	N	N
26	20240827	160414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-20	5	-0.91	3004506520	1400712	9.68	2160	2225	2090	2865	1545	2205	2144.56	0.18	216879	2741	2472	2316	2047	1891	2395	1970	189	660	500	1320	5	1	37751063	825	-5.41	0.81	12	3.71	-404.00	2694.00	4697	20240102	-53.48	1504	20240805	45.28	4697	-53.48	20240102	1504	45.28	20240805	3465	-36.94	20240227	715	205.59	20230925	1.52	N	033540	500	188 억	68331	N	N	N	N
27	20240827	150415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-65	5	-2.95	2795590215	1304147	9.01	2160	2225	2090	2865	1545	2205	2143.59	0.18	232813	2741	2472	2316	2047	1891	2395	1970	189	660	500	1320	5	1	37751063	808	-5.30	0.79	12	3.45	-404.00	2694.00	4697	20240102	-54.44	1504	20240805	42.29	4697	-54.44	20240102	1504	42.29	20240805	3465	-38.24	20240227	715	199.30	20230925	1.52	N	033540	500	188 억	68331	N	N	N	N
28	20240827	140416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-85	5	-3.85	2622041660	1223199	8.45	2160	2225	2090	2865	1545	2205	2143.57	0.18	229734	2741	2472	2316	2047	1891	2395	1970	189	660	500	1320	5	1	37751063	800	-5.25	0.79	12	3.24	-404.00	2694.00	4697	20240102	-54.86	1504	20240805	40.96	4697	-54.86	20240102	1504	40.96	20240805	3465	-38.82	20240227	715	196.50	20230925	1.52	N	033540	500	188 억	68331	N	N	N	N
29	20240827	130416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-45	5	-2.04	2439168425	1137481	7.86	2160	2225	2090	2865	1545	2205	2144.33	0.18	220789	2741	2472	2316	2047	1891	2395	1970	189	660	500	1320	5	1	37751063	815	-5.35	0.80	12	3.01	-404.00	2694.00	4697	20240102	-54.01	1504	20240805	43.62	4697	-54.01	20240102	1504	43.62	20240805	3465	-37.66	20240227	715	202.10	20230925	1.52	N	033540	500	188 억	68331	N	N	N	N
30	20240827	120419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-60	5	-2.72	2314077520	1078841	7.46	2160	2225	2090	2865	1545	2205	2144.94	0.18	209287	2741	2472	2316	2047	1891	2395	1970	189	660	500	1320	5	1	37751063	810	-5.31	0.80	12	2.86	-404.00	2694.00	4697	20240102	-54.33	1504	20240805	42.62	4697	-54.33	20240102	1504	42.62	20240805	3465	-38.10	20240227	715	200.00	20230925	1.52	N	033540	500	188 억	68331	N	N	N	N
31	20240827	110417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-60	5	-2.72	1985515885	923908	6.39	2160	2225	2090	2865	1545	2205	2149.01	0.18	157027	2741	2472	2316	2047	1891	2395	1970	189	660	500	1320	5	1	37751063	810	-5.31	0.80	12	2.45	-404.00	2694.00	4697	20240102	-54.33	1504	20240805	42.62	4697	-54.33	20240102	1504	42.62	20240805	3465	-38.10	20240227	715	200.00	20230925	1.52	N	033540	500	188 억	68331	N	N	N	N
32	20240827	100413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-60	5	-2.72	1725541195	802602	5.55	2160	2225	2090	2865	1545	2205	2149.90	0.18	146576	2741	2472	2316	2047	1891	2395	1970	189	660	500	1320	5	1	37751063	810	-5.31	0.80	12	2.13	-404.00	2694.00	4697	20240102	-54.33	1504	20240805	42.62	4697	-54.33	20240102	1504	42.62	20240805	3465	-38.10	20240227	715	200.00	20230925	1.52	N	033540	500	188 억	68331	N	N	N	N
33	20240827	090414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	-30	5	-1.36	280151340	129759	0.90	2160	2180	2135	2865	1545	2205	2158.83	0.18	5360	2741	2472	2316	2047	1891	2395	1970	189	660	500	1320	5	1	37751063	821	-5.38	0.81	12	0.34	-404.00	2694.00	4697	20240102	-53.69	1504	20240805	44.61	4697	-53.69	20240102	1504	44.61	20240805	3465	-37.23	20240227	715	204.20	20230925	1.52	N	033540	500	188 억	68331	N	N	N	N
34	20240826	160411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	80	2	3.76	34631910285	14418517	252.20	2360	2585	2160	2760	1490	2125	2401.98	0.50	-121752	2371	2248	2112	1989	1853	2309	2050	189	635	500	1270	5	1	37751063	832	-5.46	0.82	12	38.19	-404.00	2694.00	4697	20240102	-53.06	1504	20240805	46.61	4697	-53.06	20240102	1504	46.61	20240805	3465	-36.36	20240227	715	208.39	20230925	1.49	N	033540	500	188 억	188212	N	N	N	N
35	20240826	150414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	75	2	3.53	33943772240	14103695	246.69	2360	2585	2185	2760	1490	2125	2406.74	0.50	-136880	2371	2248	2112	1989	1853	2309	2050	189	635	500	1270	5	1	37751063	831	-5.45	0.82	12	37.36	-404.00	2694.00	4697	20240102	-53.16	1504	20240805	46.28	4697	-53.16	20240102	1504	46.28	20240805	3465	-36.51	20240227	715	207.69	20230925	1.49	N	033540	500	188 억	188212	N	N	N	N
36	20240826	140414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	235	2	11.06	31818707330	13162352	230.23	2360	2585	2260	2760	1490	2125	2417.42	0.50	-133000	2371	2248	2112	1989	1853	2309	2050	189	635	500	1270	5	1	37751063	891	-5.84	0.88	12	34.87	-404.00	2694.00	4697	20240102	-49.76	1504	20240805	56.91	4697	-49.76	20240102	1504	56.91	20240805	3465	-31.89	20240227	715	230.07	20230925	1.49	N	033540	500	188 억	188212	N	N	N	N
37	20240826	130417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	260	2	12.24	30298676045	12510344	218.82	2360	2585	2270	2760	1490	2125	2421.90	0.50	-63711	2371	2248	2112	1989	1853	2309	2050	189	635	500	1270	5	1	37751063	900	-5.90	0.89	12	33.14	-404.00	2694.00	4697	20240102	-49.22	1504	20240805	58.58	4697	-49.22	20240102	1504	58.58	20240805	3465	-31.17	20240227	715	233.57	20230925	1.49	N	033540	500	188 억	188212	N	N	N	N
38	20240826	120413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	255	2	12.00	28658586985	11822674	206.79	2360	2585	2270	2760	1490	2125	2424.05	0.50	-136208	2371	2248	2112	1989	1853	2309	2050	189	635	500	1270	5	1	37751063	898	-5.89	0.88	12	31.32	-404.00	2694.00	4697	20240102	-49.33	1504	20240805	58.24	4697	-49.33	20240102	1504	58.24	20240805	3465	-31.31	20240227	715	232.87	20230925	1.49	N	033540	500	188 억	188212	N	N	N	N
39	20240826	110415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	240	2	11.29	26079223995	10745828	187.96	2360	2585	2270	2760	1490	2125	2426.93	0.50	-145434	2371	2248	2112	1989	1853	2309	2050	189	635	500	1270	5	1	37751063	893	-5.85	0.88	12	28.46	-404.00	2694.00	4697	20240102	-49.65	1504	20240805	57.25	4697	-49.65	20240102	1504	57.25	20240805	3465	-31.75	20240227	715	230.77	20230925	1.49	N	033540	500	188 억	188212	N	N	N	N
40	20240826	100415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	215	2	10.12	22283119140	9122395	159.56	2360	2585	2280	2760	1490	2125	2442.70	0.50	-148258	2371	2248	2112	1989	1853	2309	2050	189	635	500	1270	5	1	37751063	883	-5.79	0.87	12	24.16	-404.00	2694.00	4697	20240102	-50.18	1504	20240805	55.59	4697	-50.18	20240102	1504	55.59	20240805	3465	-32.47	20240227	715	227.27	20230925	1.49	N	033540	500	188 억	188212	N	N	N	N
41	20240826	090414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	260	2	12.24	3976943705	1686235	29.49	2360	2450	2280	2760	1490	2125	2358.55	0.50	-89534	2371	2248	2112	1989	1853	2309	2050	189	635	500	1270	5	1	37751063	900	-5.90	0.89	12	4.47	-404.00	2694.00	4697	20240102	-49.22	1504	20240805	58.58	4697	-49.22	20240102	1504	58.58	20240805	3465	-31.17	20240227	715	233.57	20230925	1.49	N	033540	500	188 억	188212	N	N	N	N
42	20240823	160412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	156	2	7.92	12014661413	5643930	386.87	2070	2235	1976	2555	1379	1969	2128.83	1.07	-381432	2153	2061	1993	1901	1833	2107	1947	189	586	500	1180	5	1	37751063	802	-5.26	0.79	12	14.95	-404.00	2694.00	4697	20240102	-54.76	1504	20240805	41.29	4697	-54.76	20240102	1504	41.29	20240805	3465	-38.67	20240227	715	197.20	20230925	1.48	N	033540	500	188 억	402163	N	N	N	N
43	20240823	150414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	81	2	4.11	11488547818	5392314	369.62	2070	2235	1976	2555	1379	1969	2130.60	1.07	-340554	2153	2061	1993	1901	1833	2107	1947	189	586	500	1180	5	1	37751063	774	-5.07	0.76	12	14.28	-404.00	2694.00	4697	20240102	-56.36	1504	20240805	36.30	4697	-56.36	20240102	1504	36.30	20240805	3465	-40.84	20240227	715	186.71	20230925	1.48	N	033540	500	188 억	402163	N	N	N	N
44	20240823	140415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	51	2	2.59	10965699668	5136300	352.07	2070	2235	1976	2555	1379	1969	2135.00	1.07	-262267	2153	2061	1993	1901	1833	2107	1947	189	586	500	1180	5	1	37751063	763	-5.00	0.75	12	13.61	-404.00	2694.00	4697	20240102	-56.99	1504	20240805	34.31	4697	-56.99	20240102	1504	34.31	20240805	3465	-41.70	20240227	715	182.52	20230925	1.48	N	033540	500	188 억	402163	N	N	N	N
45	20240823	130414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2025	56	2	2.84	10153794250	4731480	324.32	2070	2235	2025	2555	1379	1969	2146.08	1.07	-304312	2153	2061	1993	1901	1833	2107	1947	189	586	500	1180	5	1	37751063	764	-5.01	0.75	12	12.53	-404.00	2694.00	4697	20240102	-56.89	1504	20240805	34.64	4697	-56.89	20240102	1504	34.64	20240805	3465	-41.56	20240227	715	183.22	20230925	1.48	N	033540	500	188 억	402163	N	N	N	N
46	20240823	120413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	111	2	5.64	9715091010	4519286	309.78	2070	2235	2050	2555	1379	1969	2149.77	1.07	-288049	2153	2061	1993	1901	1833	2107	1947	189	586	500	1180	5	1	37751063	785	-5.15	0.77	12	11.97	-404.00	2694.00	4697	20240102	-55.72	1504	20240805	38.30	4697	-55.72	20240102	1504	38.30	20240805	3465	-39.97	20240227	715	190.91	20230925	1.48	N	033540	500	188 억	402163	N	N	N	N
47	20240823	110413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	126	2	6.40	9158125215	4251226	291.40	2070	2235	2055	2555	1379	1969	2154.31	1.07	-269461	2153	2061	1993	1901	1833	2107	1947	189	586	500	1180	5	1	37751063	791	-5.19	0.78	12	11.26	-404.00	2694.00	4697	20240102	-55.40	1504	20240805	39.30	4697	-55.40	20240102	1504	39.30	20240805	3465	-39.54	20240227	715	193.01	20230925	1.48	N	033540	500	188 억	402163	N	N	N	N
48	20240823	100412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	181	2	9.19	5364112295	2497766	171.21	2070	2235	2055	2555	1379	1969	2147.69	1.07	-343169	2153	2061	1993	1901	1833	2107	1947	189	586	500	1180	5	1	37751063	812	-5.32	0.80	12	6.62	-404.00	2694.00	4697	20240102	-54.23	1504	20240805	42.95	4697	-54.23	20240102	1504	42.95	20240805	3465	-37.95	20240227	715	200.70	20230925	1.48	N	033540	500	188 억	402163	N	N	N	N
49	20240823	090414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	211	2	10.72	2338091230	1085646	74.42	2070	2235	2055	2555	1379	1969	2153.95	1.07	-229224	2153	2061	1993	1901	1833	2107	1947	189	586	500	1180	5	1	37751063	823	-5.40	0.81	12	2.88	-404.00	2694.00	4697	20240102	-53.59	1504	20240805	44.95	4697	-53.59	20240102	1504	44.95	20240805	3465	-37.09	20240227	715	204.90	20230925	1.48	N	033540	500	188 억	402163	N	N	N	N
50	20240822	160411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1969	55	2	2.87	2948881270	1456749	430.85	1936	2085	1925	2485	1340	1914	2024.81	0.43	25112	2020	1966	1940	1886	1860	1954	1874	189	571	500	1140	1	1	37751063	743	-4.87	0.73	12	3.86	-404.00	2694.00	4697	20240102	-58.08	1504	20240805	30.92	4697	-58.08	20240102	1504	30.92	20240805	3465	-43.17	20240227	715	175.38	20230925	1.49	N	033540	500	188 억	162956	N	N	N	N
51	20240822	150414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	126	2	6.58	2710565767	1337253	395.51	1936	2085	1925	2485	1340	1914	2026.97	0.43	21262	2020	1966	1940	1886	1860	1954	1874	189	571	500	1140	5	1	37751063	770	-5.05	0.76	12	3.54	-404.00	2694.00	4697	20240102	-56.57	1504	20240805	35.64	4697	-56.57	20240102	1504	35.64	20240805	3465	-41.13	20240227	715	185.31	20230925	1.49	N	033540	500	188 억	162956	N	N	N	N
52	20240822	140414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	116	2	6.06	2521925467	1244573	368.10	1936	2085	1925	2485	1340	1914	2026.34	0.43	39351	2020	1966	1940	1886	1860	1954	1874	189	571	500	1140	5	1	37751063	766	-5.02	0.75	12	3.30	-404.00	2694.00	4697	20240102	-56.78	1504	20240805	34.97	4697	-56.78	20240102	1504	34.97	20240805	3465	-41.41	20240227	715	183.92	20230925	1.49	N	033540	500	188 억	162956	N	N	N	N
53	20240822	130413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	141	2	7.37	2213898937	1093916	323.54	1936	2085	1925	2485	1340	1914	2023.83	0.43	68890	2020	1966	1940	1886	1860	1954	1874	189	571	500	1140	5	1	37751063	776	-5.09	0.76	12	2.90	-404.00	2694.00	4697	20240102	-56.25	1504	20240805	36.64	4697	-56.25	20240102	1504	36.64	20240805	3465	-40.69	20240227	715	187.41	20230925	1.49	N	033540	500	188 억	162956	N	N	N	N
54	20240822	120417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	116	2	6.06	937504157	469718	138.92	1936	2040	1925	2485	1340	1914	1995.89	0.43	77631	2020	1966	1940	1886	1860	1954	1874	189	571	500	1140	5	1	37751063	766	-5.02	0.75	12	1.24	-404.00	2694.00	4697	20240102	-56.78	1504	20240805	34.97	4697	-56.78	20240102	1504	34.97	20240805	3465	-41.41	20240227	715	183.92	20230925	1.49	N	033540	500	188 억	162956	N	N	N	N
55	20240822	110412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	91	2	4.75	725227332	364711	107.87	1936	2030	1925	2485	1340	1914	1988.50	0.43	50155	2020	1966	1940	1886	1860	1954	1874	189	571	500	1140	5	1	37751063	757	-4.96	0.74	12	0.97	-404.00	2694.00	4697	20240102	-57.31	1504	20240805	33.31	4697	-57.31	20240102	1504	33.31	20240805	3465	-42.14	20240227	715	180.42	20230925	1.49	N	033540	500	188 억	162956	N	N	N	N
56	20240822	100413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1992	78	2	4.08	298140205	151947	44.94	1936	1992	1925	2485	1340	1914	1962.13	0.43	43057	2020	1966	1940	1886	1860	1954	1874	189	571	500	1140	1	1	37751063	752	-4.93	0.74	12	0.40	-404.00	2694.00	4697	20240102	-57.59	1504	20240805	32.45	4697	-57.59	20240102	1504	32.45	20240805	3465	-42.51	20240227	715	178.60	20230925	1.49	N	033540	500	188 억	162956	N	N	N	N
57	20240822	090411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1926	12	2	0.63	22927517	11881	3.51	1936	1936	1925	2485	1340	1914	1929.76	0.43	-2763	2020	1966	1940	1886	1860	1954	1874	189	571	500	1140	1	1	37751063	727	-4.77	0.71	12	0.03	-404.00	2694.00	4697	20240102	-59.00	1504	20240805	28.06	4697	-59.00	20240102	1504	28.06	20240805	3465	-44.42	20240227	715	169.37	20230925	1.49	N	033540	500	188 억	162956	N	N	N	N
58	20240821	160412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1914	-26	5	-1.34	640383789	330125	116.31	1989	1994	1914	2520	1358	1940	1939.95	0.53	-113320	2063	2001	1933	1871	1803	2032	1902	189	580	500	1160	1	1	37751063	723	-4.74	0.71	12	0.87	-404.00	2694.00	4697	20240102	-59.25	1504	20240805	27.26	4697	-59.25	20240102	1504	27.26	20240805	3465	-44.76	20240227	715	167.69	20230925	1.46	N	033540	500	188 억	201154	N	N	N	N
59	20240821	150415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1933	-7	5	-0.36	559055961	287722	101.37	1989	1994	1917	2520	1358	1940	1943.04	0.53	-81754	2063	2001	1933	1871	1803	2032	1902	189	580	500	1160	1	1	37751063	730	-4.78	0.72	12	0.76	-404.00	2694.00	4697	20240102	-58.85	1504	20240805	28.52	4697	-58.85	20240102	1504	28.52	20240805	3465	-44.21	20240227	715	170.35	20230925	1.46	N	033540	500	188 억	201154	N	N	N	N
60	20240821	140411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1929	-11	5	-0.57	507797438	261024	91.96	1989	1994	1920	2520	1358	1940	1945.41	0.53	-68713	2063	2001	1933	1871	1803	2032	1902	189	580	500	1160	1	1	37751063	728	-4.77	0.72	12	0.69	-404.00	2694.00	4697	20240102	-58.93	1504	20240805	28.26	4697	-58.93	20240102	1504	28.26	20240805	3465	-44.33	20240227	715	169.79	20230925	1.46	N	033540	500	188 억	201154	N	N	N	N
61	20240821	130413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1945	5	2	0.26	390382363	200242	70.55	1989	1994	1925	2520	1358	1940	1949.55	0.53	-35930	2063	2001	1933	1871	1803	2032	1902	189	580	500	1160	1	1	37751063	734	-4.81	0.72	12	0.53	-404.00	2694.00	4697	20240102	-58.59	1504	20240805	29.32	4697	-58.59	20240102	1504	29.32	20240805	3465	-43.87	20240227	715	172.03	20230925	1.46	N	033540	500	188 억	201154	N	N	N	N
62	20240821	120416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1943	3	2	0.15	319117130	163623	57.65	1989	1994	1925	2520	1358	1940	1950.32	0.53	-39486	2063	2001	1933	1871	1803	2032	1902	189	580	500	1160	1	1	37751063	734	-4.81	0.72	12	0.43	-404.00	2694.00	4697	20240102	-58.63	1504	20240805	29.19	4697	-58.63	20240102	1504	29.19	20240805	3465	-43.92	20240227	715	171.75	20230925	1.46	N	033540	500	188 억	201154	N	N	N	N
63	20240821	110411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1939	-1	5	-0.05	256434350	131333	46.27	1989	1994	1925	2520	1358	1940	1952.55	0.53	-43651	2063	2001	1933	1871	1803	2032	1902	189	580	500	1160	1	1	37751063	732	-4.80	0.72	12	0.35	-404.00	2694.00	4697	20240102	-58.72	1504	20240805	28.92	4697	-58.72	20240102	1504	28.92	20240805	3465	-44.04	20240227	715	171.19	20230925	1.46	N	033540	500	188 억	201154	N	N	N	N
64	20240821	100415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1948	8	2	0.41	204219933	104375	36.77	1989	1994	1925	2520	1358	1940	1956.60	0.53	-41872	2063	2001	1933	1871	1803	2032	1902	189	580	500	1160	1	1	37751063	735	-4.82	0.72	12	0.28	-404.00	2694.00	4697	20240102	-58.53	1504	20240805	29.52	4697	-58.53	20240102	1504	29.52	20240805	3465	-43.78	20240227	715	172.45	20230925	1.46	N	033540	500	188 억	201154	N	N	N	N
65	20240821	090412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1953	13	2	0.67	77809169	39452	13.90	1989	1994	1951	2520	1358	1940	1972.25	0.53	-9896	2063	2001	1933	1871	1803	2032	1902	189	580	500	1160	1	1	37751063	737	-4.83	0.72	12	0.10	-404.00	2694.00	4697	20240102	-58.42	1504	20240805	29.85	4697	-58.42	20240102	1504	29.85	20240805	3465	-43.64	20240227	715	173.15	20230925	1.46	N	033540	500	188 억	201154	N	N	N	N
66	20240820	160407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1940	60	2	3.19	548531937	282894	54.53	1865	1995	1865	2440	1316	1880	1939.43	0.40	51626	2076	1977	1926	1827	1776	1952	1802	189	560	500	1120	1	1	37751063	732	-4.80	0.72	12	0.75	-404.00	2694.00	4697	20240102	-58.70	1504	20240805	28.99	4697	-58.70	20240102	1504	28.99	20240805	3465	-44.01	20240227	715	171.33	20230925	1.45	N	033540	500	188 억	149870	N	N	N	N
67	20240820	150411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1935	55	2	2.93	533753999	275275	53.06	1865	1995	1865	2440	1316	1880	1939.43	0.40	51900	2076	1977	1926	1827	1776	1952	1802	189	560	500	1120	1	1	37751063	730	-4.79	0.72	12	0.73	-404.00	2694.00	4697	20240102	-58.80	1504	20240805	28.66	4697	-58.80	20240102	1504	28.66	20240805	3465	-44.16	20240227	715	170.63	20230925	1.45	N	033540	500	188 억	149870	N	N	N	N
68	20240820	140412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1929	49	2	2.61	506670917	261276	50.36	1865	1995	1865	2440	1316	1880	1939.69	0.40	44014	2076	1977	1926	1827	1776	1952	1802	189	560	500	1120	1	1	37751063	728	-4.77	0.72	12	0.69	-404.00	2694.00	4697	20240102	-58.93	1504	20240805	28.26	4697	-58.93	20240102	1504	28.26	20240805	3465	-44.33	20240227	715	169.79	20230925	1.45	N	033540	500	188 억	149870	N	N	N	N
69	20240820	130411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1932	52	2	2.77	487802952	251509	48.48	1865	1995	1865	2440	1316	1880	1939.99	0.40	42692	2076	1977	1926	1827	1776	1952	1802	189	560	500	1120	1	1	37751063	729	-4.78	0.72	12	0.67	-404.00	2694.00	4697	20240102	-58.87	1504	20240805	28.46	4697	-58.87	20240102	1504	28.46	20240805	3465	-44.24	20240227	715	170.21	20230925	1.45	N	033540	500	188 억	149870	N	N	N	N
70	20240820	120412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1936	56	2	2.98	455859164	234964	45.29	1865	1995	1865	2440	1316	1880	1940.65	0.40	37044	2076	1977	1926	1827	1776	1952	1802	189	560	500	1120	1	1	37751063	731	-4.79	0.72	12	0.62	-404.00	2694.00	4697	20240102	-58.78	1504	20240805	28.72	4697	-58.78	20240102	1504	28.72	20240805	3465	-44.13	20240227	715	170.77	20230925	1.45	N	033540	500	188 억	149870	N	N	N	N
71	20240820	110410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1930	50	2	2.66	434637462	223981	43.18	1865	1995	1865	2440	1316	1880	1941.07	0.40	36418	2076	1977	1926	1827	1776	1952	1802	189	560	500	1120	1	1	37751063	729	-4.78	0.72	12	0.59	-404.00	2694.00	4697	20240102	-58.91	1504	20240805	28.32	4697	-58.91	20240102	1504	28.32	20240805	3465	-44.30	20240227	715	169.93	20230925	1.45	N	033540	500	188 억	149870	N	N	N	N
72	20240820	100408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1942	62	2	3.30	210993470	109338	21.08	1865	1967	1865	2440	1316	1880	1930.69	0.40	37080	2076	1977	1926	1827	1776	1952	1802	189	560	500	1120	1	1	37751063	733	-4.81	0.72	12	0.29	-404.00	2694.00	4697	20240102	-58.65	1504	20240805	29.12	4697	-58.65	20240102	1504	29.12	20240805	3465	-43.95	20240227	715	171.61	20230925	1.45	N	033540	500	188 억	149870	N	N	N	N
73	20240820	090410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1879	-1	5	-0.05	16885141	9012	1.74	1865	1900	1865	2440	1316	1880	1871.75	0.40	2083	2076	1977	1926	1827	1776	1952	1802	189	560	500	1120	1	1	37751063	709	-4.65	0.70	12	0.02	-404.00	2694.00	4697	20240102	-60.00	1504	20240805	24.93	4697	-60.00	20240102	1504	24.93	20240805	3465	-45.77	20240227	715	162.80	20230925	1.45	N	033540	500	188 억	149870	N	N	N	N
74	20240819	160405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	-49	5	-2.54	994318849	511700	102.97	1929	2025	1875	2505	1351	1929	1943.20	0.37	-2346	2027	1978	1941	1892	1855	1959	1873	189	576	500	1150	1	1	37751063	710	-4.65	0.70	12	1.36	-404.00	2694.00	4697	20240102	-59.97	1504	20240805	25.00	4697	-59.97	20240102	1504	25.00	20240805	3465	-45.74	20240227	715	162.94	20230925	1.47	N	033540	500	188 억	138161	N	N	N	N
75	20240819	150407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1897	-32	5	-1.66	937114946	481262	96.84	1929	2025	1875	2505	1351	1929	1947.20	0.37	-9233	2027	1978	1941	1892	1855	1959	1873	189	576	500	1150	1	1	37751063	716	-4.70	0.70	12	1.27	-404.00	2694.00	4697	20240102	-59.61	1504	20240805	26.13	4697	-59.61	20240102	1504	26.13	20240805	3465	-45.25	20240227	715	165.31	20230925	1.47	N	033540	500	188 억	138161	N	N	N	N
76	20240819	140409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1875	-54	5	-2.80	862532438	441681	88.88	1929	2025	1875	2505	1351	1929	1952.84	0.37	-8596	2027	1978	1941	1892	1855	1959	1873	189	576	500	1150	1	1	37751063	708	-4.64	0.70	12	1.17	-404.00	2694.00	4697	20240102	-60.08	1504	20240805	24.67	4697	-60.08	20240102	1504	24.67	20240805	3465	-45.89	20240227	715	162.24	20230925	1.47	N	033540	500	188 억	138161	N	N	N	N
77	20240819	130407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1901	-28	5	-1.45	775909585	395973	79.68	1929	2025	1899	2505	1351	1929	1959.50	0.37	276	2027	1978	1941	1892	1855	1959	1873	189	576	500	1150	1	1	37751063	718	-4.71	0.71	12	1.05	-404.00	2694.00	4697	20240102	-59.53	1504	20240805	26.40	4697	-59.53	20240102	1504	26.40	20240805	3465	-45.14	20240227	715	165.87	20230925	1.47	N	033540	500	188 억	138161	N	N	N	N
78	20240819	120406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1935	6	2	0.31	644831550	327396	65.88	1929	2025	1929	2505	1351	1929	1969.58	0.37	13099	2027	1978	1941	1892	1855	1959	1873	189	576	500	1150	1	1	37751063	730	-4.79	0.72	12	0.87	-404.00	2694.00	4697	20240102	-58.80	1504	20240805	28.66	4697	-58.80	20240102	1504	28.66	20240805	3465	-44.16	20240227	715	170.63	20230925	1.47	N	033540	500	188 억	138161	N	N	N	N
79	20240819	110408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1956	27	2	1.40	586352286	297186	59.80	1929	2025	1929	2505	1351	1929	1973.01	0.37	21738	2027	1978	1941	1892	1855	1959	1873	189	576	500	1150	1	1	37751063	738	-4.84	0.73	12	0.79	-404.00	2694.00	4697	20240102	-58.36	1504	20240805	30.05	4697	-58.36	20240102	1504	30.05	20240805	3465	-43.55	20240227	715	173.57	20230925	1.47	N	033540	500	188 억	138161	N	N	N	N
80	20240819	100407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1942	13	2	0.67	483495577	244158	49.13	1929	2025	1929	2505	1351	1929	1980.26	0.37	29991	2027	1978	1941	1892	1855	1959	1873	189	576	500	1150	1	1	37751063	733	-4.81	0.72	12	0.65	-404.00	2694.00	4697	20240102	-58.65	1504	20240805	29.12	4697	-58.65	20240102	1504	29.12	20240805	3465	-43.95	20240227	715	171.61	20230925	1.47	N	033540	500	188 억	138161	N	N	N	N
81	20240819	090409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1986	57	2	2.95	105234572	53465	10.76	1929	1988	1929	2505	1351	1929	1968.29	0.37	6439	2027	1978	1941	1892	1855	1959	1873	189	576	500	1150	1	1	37751063	750	-4.92	0.74	12	0.14	-404.00	2694.00	4697	20240102	-57.72	1504	20240805	32.05	4697	-57.72	20240102	1504	32.05	20240805	3465	-42.68	20240227	715	177.76	20230925	1.47	N	033540	500	188 억	138161	N	N	N	N
82	20240816	160404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1929	-71	5	-3.55	955421239	494638	47.02	1988	1990	1904	2600	1400	2000	1931.56	0.23	50219	2087	2043	2016	1972	1945	2030	1959	189	600	500	1200	1	1	37751063	728	-4.77	0.72	12	1.31	-404.00	2694.00	4697	20240102	-58.93	1504	20240805	28.26	4697	-58.93	20240102	1504	28.26	20240805	3465	-44.33	20240227	715	169.79	20230925	1.40	N	033540	500	188 억	86686	N	N	N	N
83	20240816	150406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1935	-65	5	-3.25	846764522	438218	41.66	1988	1990	1904	2600	1400	2000	1932.29	0.23	42930	2087	2043	2016	1972	1945	2030	1959	189	600	500	1200	1	1	37751063	730	-4.79	0.72	12	1.16	-404.00	2694.00	4697	20240102	-58.80	1504	20240805	28.66	4697	-58.80	20240102	1504	28.66	20240805	3465	-44.16	20240227	715	170.63	20230925	1.40	N	033540	500	188 억	86686	N	N	N	N
84	20240816	140407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1927	-73	5	-3.65	769555213	398208	37.85	1988	1990	1904	2600	1400	2000	1932.55	0.23	29582	2087	2043	2016	1972	1945	2030	1959	189	600	500	1200	1	1	37751063	727	-4.77	0.72	12	1.05	-404.00	2694.00	4697	20240102	-58.97	1504	20240805	28.12	4697	-58.97	20240102	1504	28.12	20240805	3465	-44.39	20240227	715	169.51	20230925	1.40	N	033540	500	188 억	86686	N	N	N	N
85	20240816	130409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1926	-74	5	-3.70	730037168	377674	35.90	1988	1990	1904	2600	1400	2000	1932.98	0.23	28659	2087	2043	2016	1972	1945	2030	1959	189	600	500	1200	1	1	37751063	727	-4.77	0.71	12	1.00	-404.00	2694.00	4697	20240102	-59.00	1504	20240805	28.06	4697	-59.00	20240102	1504	28.06	20240805	3465	-44.42	20240227	715	169.37	20230925	1.40	N	033540	500	188 억	86686	N	N	N	N
86	20240816	120407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1918	-82	5	-4.10	698342913	361195	34.33	1988	1990	1904	2600	1400	2000	1933.42	0.23	28390	2087	2043	2016	1972	1945	2030	1959	189	600	500	1200	1	1	37751063	724	-4.75	0.71	12	0.96	-404.00	2694.00	4697	20240102	-59.17	1504	20240805	27.53	4697	-59.17	20240102	1504	27.53	20240805	3465	-44.65	20240227	715	168.25	20230925	1.40	N	033540	500	188 억	86686	N	N	N	N
87	20240816	110409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1925	-75	5	-3.75	552678607	285198	27.11	1988	1990	1905	2600	1400	2000	1937.88	0.23	20752	2087	2043	2016	1972	1945	2030	1959	189	600	500	1200	1	1	37751063	727	-4.76	0.71	12	0.76	-404.00	2694.00	4697	20240102	-59.02	1504	20240805	27.99	4697	-59.02	20240102	1504	27.99	20240805	3465	-44.44	20240227	715	169.23	20230925	1.40	N	033540	500	188 억	86686	N	N	N	N
88	20240816	100406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1947	-53	5	-2.65	276266356	141327	13.43	1988	1990	1930	2600	1400	2000	1954.80	0.23	13525	2087	2043	2016	1972	1945	2030	1959	189	600	500	1200	1	1	37751063	735	-4.82	0.72	12	0.37	-404.00	2694.00	4697	20240102	-58.55	1504	20240805	29.45	4697	-58.55	20240102	1504	29.45	20240805	3465	-43.81	20240227	715	172.31	20230925	1.40	N	033540	500	188 억	86686	N	N	N	N
89	20240816	090406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1960	-40	5	-2.00	90177257	45720	4.35	1988	1990	1960	2600	1400	2000	1972.38	0.23	5591	2087	2043	2016	1972	1945	2030	1959	189	600	500	1200	1	1	37751063	740	-4.85	0.73	12	0.12	-404.00	2694.00	4697	20240102	-58.27	1504	20240805	30.32	4697	-58.27	20240102	1504	30.32	20240805	3465	-43.43	20240227	715	174.13	20230925	1.40	N	033540	500	188 억	86686	N	N	N	N
90	20240814	160408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-95	5	-4.53	2110016246	1048480	29.13	2030	2060	1989	2720	1470	2095	2012.38	0.25	-188317	2428	2261	2123	1956	1818	2192	1887	189	625	500	1250	5	1	37751063	755	-4.95	0.74	12	2.78	-404.00	2694.00	4697	20240102	-57.42	1504	20240805	32.98	4697	-57.42	20240102	1504	32.98	20240805	3465	-42.28	20240227	715	179.72	20230925	1.40	N	033540	500	188 억	94279	N	N	N	N
91	20240814	150407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	-85	5	-4.06	1998621931	993043	27.59	2030	2060	1989	2720	1470	2095	2012.55	0.25	-169493	2428	2261	2123	1956	1818	2192	1887	189	625	500	1250	5	1	37751063	759	-4.98	0.75	12	2.63	-404.00	2694.00	4697	20240102	-57.21	1504	20240805	33.64	4697	-57.21	20240102	1504	33.64	20240805	3465	-41.99	20240227	715	181.12	20230925	1.40	N	033540	500	188 억	94279	N	N	N	N
92	20240814	140412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	-85	5	-4.06	1826301217	907250	25.21	2030	2060	1989	2720	1470	2095	2012.92	0.25	-163017	2428	2261	2123	1956	1818	2192	1887	189	625	500	1250	5	1	37751063	759	-4.98	0.75	12	2.40	-404.00	2694.00	4697	20240102	-57.21	1504	20240805	33.64	4697	-57.21	20240102	1504	33.64	20240805	3465	-41.99	20240227	715	181.12	20230925	1.40	N	033540	500	188 억	94279	N	N	N	N
93	20240814	130408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-95	5	-4.53	1528659633	758184	21.07	2030	2060	1990	2720	1470	2095	2016.12	0.25	-108733	2428	2261	2123	1956	1818	2192	1887	189	625	500	1250	5	1	37751063	755	-4.95	0.74	12	2.01	-404.00	2694.00	4697	20240102	-57.42	1504	20240805	32.98	4697	-57.42	20240102	1504	32.98	20240805	3465	-42.28	20240227	715	179.72	20230925	1.40	N	033540	500	188 억	94279	N	N	N	N
94	20240814	120407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	-75	5	-3.58	1365133650	676471	18.79	2030	2060	1990	2720	1470	2095	2017.92	0.25	-111564	2428	2261	2123	1956	1818	2192	1887	189	625	500	1250	5	1	37751063	763	-5.00	0.75	12	1.79	-404.00	2694.00	4697	20240102	-56.99	1504	20240805	34.31	4697	-56.99	20240102	1504	34.31	20240805	3465	-41.70	20240227	715	182.52	20230925	1.40	N	033540	500	188 억	94279	N	N	N	N
95	20240814	110405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-65	5	-3.10	1100169330	545685	15.16	2030	2060	1990	2720	1470	2095	2015.99	0.25	-112739	2428	2261	2123	1956	1818	2192	1887	189	625	500	1250	5	1	37751063	766	-5.02	0.75	12	1.45	-404.00	2694.00	4697	20240102	-56.78	1504	20240805	34.97	4697	-56.78	20240102	1504	34.97	20240805	3465	-41.41	20240227	715	183.92	20230925	1.40	N	033540	500	188 억	94279	N	N	N	N
96	20240814	100404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	-80	5	-3.82	936452545	464844	12.92	2030	2060	1990	2720	1470	2095	2014.39	0.25	-96114	2428	2261	2123	1956	1818	2192	1887	189	625	500	1250	5	1	37751063	761	-4.99	0.75	12	1.23	-404.00	2694.00	4697	20240102	-57.10	1504	20240805	33.98	4697	-57.10	20240102	1504	33.98	20240805	3465	-41.85	20240227	715	181.82	20230925	1.40	N	033540	500	188 억	94279	N	N	N	N
97	20240814	090435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2025	-70	5	-3.34	268155492	133566	3.71	2030	2050	1990	2720	1470	2095	2007.05	0.25	14323	2428	2261	2123	1956	1818	2192	1887	189	625	500	1250	5	1	37751063	764	-5.01	0.75	12	0.35	-404.00	2694.00	4697	20240102	-56.89	1504	20240805	34.64	4697	-56.89	20240102	1504	34.64	20240805	3465	-41.56	20240227	715	183.22	20230925	1.40	N	033540	500	188 억	94279	N	N	N	N
98	20240813	160401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	25	2	1.21	7185335587	3396756	91.30	2150	2290	1985	2690	1450	2070	2115.36	0.49	-409342	2373	2221	2048	1896	1723	2297	1972	189	620	500	1240	5	1	37751063	791	-5.19	0.78	12	9.00	-404.00	2694.00	4697	20240102	-55.40	1504	20240805	39.30	4697	-55.40	20240102	1504	39.30	20240805	3465	-39.54	20240227	715	193.01	20230925	1.40	N	033540	500	188 억	185627	N	N	N	N
99	20240813	150403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	0	3	0.00	6834453947	3228347	86.77	2150	2290	1985	2690	1450	2070	2117.01	0.49	-347501	2373	2221	2048	1896	1723	2297	1972	189	620	500	1240	5	1	37751063	781	-5.12	0.77	12	8.55	-404.00	2694.00	4697	20240102	-55.93	1504	20240805	37.63	4697	-55.93	20240102	1504	37.63	20240805	3465	-40.26	20240227	715	189.51	20230925	1.40	N	033540	500	188 억	185627	N	N	N	N
100	20240813	140404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	0	3	0.00	6136210842	2889188	77.66	2150	2290	1985	2690	1450	2070	2123.85	0.49	-234999	2373	2221	2048	1896	1723	2297	1972	189	620	500	1240	5	1	37751063	781	-5.12	0.77	12	7.65	-404.00	2694.00	4697	20240102	-55.93	1504	20240805	37.63	4697	-55.93	20240102	1504	37.63	20240805	3465	-40.26	20240227	715	189.51	20230925	1.40	N	033540	500	188 억	185627	N	N	N	N
101	20240813	130405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	-15	5	-0.72	5734287937	2692417	72.37	2150	2290	1985	2690	1450	2070	2129.79	0.49	-218158	2373	2221	2048	1896	1723	2297	1972	189	620	500	1240	5	1	37751063	776	-5.09	0.76	12	7.13	-404.00	2694.00	4697	20240102	-56.25	1504	20240805	36.64	4697	-56.25	20240102	1504	36.64	20240805	3465	-40.69	20240227	715	187.41	20230925	1.40	N	033540	500	188 억	185627	N	N	N	N
102	20240813	120403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2085	15	2	0.72	5353643202	2506305	67.37	2150	2290	1985	2690	1450	2070	2136.07	0.49	-216782	2373	2221	2048	1896	1723	2297	1972	189	620	500	1240	5	1	37751063	787	-5.16	0.77	12	6.64	-404.00	2694.00	4697	20240102	-55.61	1504	20240805	38.63	4697	-55.61	20240102	1504	38.63	20240805	3465	-39.83	20240227	715	191.61	20230925	1.40	N	033540	500	188 억	185627	N	N	N	N
103	20240813	110401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-30	5	-1.45	2152823777	1036305	27.85	2150	2170	1985	2690	1450	2070	2077.40	0.49	-96918	2373	2221	2048	1896	1723	2297	1972	189	620	500	1240	5	1	37751063	770	-5.05	0.76	12	2.75	-404.00	2694.00	4697	20240102	-56.57	1504	20240805	35.64	4697	-56.57	20240102	1504	35.64	20240805	3465	-41.13	20240227	715	185.31	20230925	1.40	N	033540	500	188 억	185627	N	N	N	N
104	20240813	100359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-40	5	-1.93	1482160730	709150	19.06	2150	2170	2000	2690	1450	2070	2090.05	0.49	-123814	2373	2221	2048	1896	1723	2297	1972	189	620	500	1240	5	1	37751063	766	-5.02	0.75	12	1.88	-404.00	2694.00	4697	20240102	-56.78	1504	20240805	34.97	4697	-56.78	20240102	1504	34.97	20240805	3465	-41.41	20240227	715	183.92	20230925	1.40	N	033540	500	188 억	185627	N	N	N	N
105	20240813	090402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	10	2	0.48	616513075	289803	7.79	2150	2170	2075	2690	1450	2070	2127.35	0.49	-37776	2373	2221	2048	1896	1723	2297	1972	189	620	500	1240	5	1	37751063	785	-5.15	0.77	12	0.77	-404.00	2694.00	4697	20240102	-55.72	1504	20240805	38.30	4697	-55.72	20240102	1504	38.30	20240805	3465	-39.97	20240227	715	190.91	20230925	1.40	N	033540	500	188 억	185627	N	N	N	N
106	20240812	160359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	174	2	9.18	7588268643	3688172	1452.86	1910	2200	1875	2460	1328	1896	2057.58	0.65	-358944	2016	1956	1849	1789	1682	1986	1819	189	564	500	1130	5	1	37751063	781	-5.12	0.77	12	9.77	-404.00	2694.00	4697	20240102	-55.93	1504	20240805	37.63	4697	-55.93	20240102	1504	37.63	20240805	3465	-40.26	20240227	715	189.51	20230925	1.39	N	033540	500	188 억	243880	N	N	N	N
107	20240812	150402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	154	2	8.12	7288080933	3542398	1395.44	1910	2200	1875	2460	1328	1896	2057.58	0.65	-334414	2016	1956	1849	1789	1682	1986	1819	189	564	500	1130	5	1	37751063	774	-5.07	0.76	12	9.38	-404.00	2694.00	4697	20240102	-56.36	1504	20240805	36.30	4697	-56.36	20240102	1504	36.30	20240805	3465	-40.84	20240227	715	186.71	20230925	1.39	N	033540	500	188 억	243880	N	N	N	N
108	20240812	140400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	159	2	8.39	6532875548	3175487	1250.90	1910	2200	1875	2460	1328	1896	2057.49	0.65	-270181	2016	1956	1849	1789	1682	1986	1819	189	564	500	1130	5	1	37751063	776	-5.09	0.76	12	8.41	-404.00	2694.00	4697	20240102	-56.25	1504	20240805	36.64	4697	-56.25	20240102	1504	36.64	20240805	3465	-40.69	20240227	715	187.41	20230925	1.39	N	033540	500	188 억	243880	N	N	N	N
109	20240812	130357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	144	2	7.59	5733101416	2785393	1097.23	1910	2200	1875	2460	1328	1896	2058.52	0.65	-213763	2016	1956	1849	1789	1682	1986	1819	189	564	500	1130	5	1	37751063	770	-5.05	0.76	12	7.38	-404.00	2694.00	4697	20240102	-56.57	1504	20240805	35.64	4697	-56.57	20240102	1504	35.64	20240805	3465	-41.13	20240227	715	185.31	20230925	1.39	N	033540	500	188 억	243880	N	N	N	N
110	20240812	120358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2035	139	2	7.33	5047582743	2447932	964.30	1910	2200	1875	2460	1328	1896	2062.26	0.65	-206516	2016	1956	1849	1789	1682	1986	1819	189	564	500	1130	5	1	37751063	768	-5.04	0.76	12	6.48	-404.00	2694.00	4697	20240102	-56.67	1504	20240805	35.31	4697	-56.67	20240102	1504	35.31	20240805	3465	-41.27	20240227	715	184.62	20230925	1.39	N	033540	500	188 억	243880	N	N	N	N
111	20240812	110357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1971	75	2	3.96	979690493	504968	198.92	1910	2005	1875	2460	1328	1896	1940.47	0.65	-98141	2016	1956	1849	1789	1682	1986	1819	189	564	500	1130	1	1	37751063	744	-4.88	0.73	12	1.34	-404.00	2694.00	4697	20240102	-58.04	1504	20240805	31.05	4697	-58.04	20240102	1504	31.05	20240805	3465	-43.12	20240227	715	175.66	20230925	1.39	N	033540	500	188 억	243880	N	N	N	N
112	20240812	100355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	-16	5	-0.84	480227250	249468	98.27	1910	2005	1875	2460	1328	1896	1925.50	0.65	-32167	2016	1956	1849	1789	1682	1986	1819	189	564	500	1130	1	1	37751063	710	-4.65	0.70	12	0.66	-404.00	2694.00	4697	20240102	-59.97	1504	20240805	25.00	4697	-59.97	20240102	1504	25.00	20240805	3465	-45.74	20240227	715	162.94	20230925	1.39	N	033540	500	188 억	243880	N	N	N	N
113	20240812	090354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1966	70	2	3.69	175005688	89703	35.34	1910	2005	1910	2460	1328	1896	1953.62	0.65	3602	2016	1956	1849	1789	1682	1986	1819	189	564	500	1130	1	1	37751063	742	-4.87	0.73	12	0.24	-404.00	2694.00	4697	20240102	-58.14	1504	20240805	30.72	4697	-58.14	20240102	1504	30.72	20240805	3465	-43.26	20240227	715	174.97	20230925	1.39	N	033540	500	188 억	243880	N	N	N	N
114	20240809	160354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1896	82	2	4.52	461526926	249675	210.46	1828	1909	1742	2355	1270	1814	1848.33	0.53	45059	1956	1885	1849	1778	1742	1867	1760	189	541	500	1080	1	1	37751063	716	-4.69	0.70	12	0.66	-404.00	2694.00	4697	20240102	-59.63	1504	20240805	26.06	4697	-59.63	20240102	1504	26.06	20240805	3465	-45.28	20240227	700	170.86	20230809	1.40	N	033540	500	188 억	198911	N	N	N	N
115	20240809	150402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1880	66	2	3.64	439524455	238016	200.63	1828	1909	1742	2355	1270	1814	1846.62	0.53	42376	1956	1885	1849	1778	1742	1867	1760	189	541	500	1080	1	1	37751063	710	-4.65	0.70	12	0.63	-404.00	2694.00	4697	20240102	-59.97	1504	20240805	25.00	4697	-59.97	20240102	1504	25.00	20240805	3465	-45.74	20240227	700	168.57	20230809	1.40	N	033540	500	188 억	198911	N	N	N	N
116	20240809	140402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	33	2	1.82	277012220	151511	127.71	1828	1883	1742	2355	1270	1814	1828.33	0.53	33456	1956	1885	1849	1778	1742	1867	1760	189	541	500	1080	1	1	37751063	697	-4.57	0.69	12	0.40	-404.00	2694.00	4697	20240102	-60.68	1504	20240805	22.81	4697	-60.68	20240102	1504	22.81	20240805	3465	-46.70	20240227	700	163.86	20230809	1.40	N	033540	500	188 억	198911	N	N	N	N
117	20240809	130400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1813	-1	5	-0.06	224273175	122857	103.56	1828	1883	1742	2355	1270	1814	1825.48	0.53	32517	1956	1885	1849	1778	1742	1867	1760	189	541	500	1080	1	1	37751063	684	-4.49	0.67	12	0.33	-404.00	2694.00	4697	20240102	-61.40	1504	20240805	20.55	4697	-61.40	20240102	1504	20.55	20240805	3465	-47.68	20240227	700	159.00	20230809	1.40	N	033540	500	188 억	198911	N	N	N	N
118	20240809	120359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1852	38	2	2.09	135791559	74065	62.43	1828	1883	1810	2355	1270	1814	1833.41	0.53	25571	1956	1885	1849	1778	1742	1867	1760	189	541	500	1080	1	1	37751063	699	-4.58	0.69	12	0.20	-404.00	2694.00	4697	20240102	-60.57	1504	20240805	23.14	4697	-60.57	20240102	1504	23.14	20240805	3465	-46.55	20240227	700	164.57	20230809	1.40	N	033540	500	188 억	198911	N	N	N	N
119	20240809	110356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1818	4	2	0.22	122630815	66900	56.39	1828	1883	1810	2355	1270	1814	1833.05	0.53	23128	1956	1885	1849	1778	1742	1867	1760	189	541	500	1080	1	1	37751063	686	-4.50	0.67	12	0.18	-404.00	2694.00	4697	20240102	-61.29	1504	20240805	20.88	4697	-61.29	20240102	1504	20.88	20240805	3465	-47.53	20240227	700	159.71	20230809	1.40	N	033540	500	188 억	198911	N	N	N	N
120	20240809	100402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1861	47	2	2.59	52972777	28690	24.18	1828	1883	1828	2355	1270	1814	1846.38	0.53	4278	1956	1885	1849	1778	1742	1867	1760	189	541	500	1080	1	1	37751063	703	-4.61	0.69	12	0.08	-404.00	2694.00	4697	20240102	-60.38	1504	20240805	23.74	4697	-60.38	20240102	1504	23.74	20240805	3465	-46.29	20240227	700	165.86	20230809	1.40	N	033540	500	188 억	198911	N	N	N	N
121	20240809	090357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1873	59	2	3.25	18664311	10179	8.58	1828	1883	1828	2355	1270	1814	1833.61	0.53	296	1956	1885	1849	1778	1742	1867	1760	189	541	500	1080	1	1	37751063	707	-4.64	0.70	12	0.03	-404.00	2694.00	4697	20240102	-60.12	1504	20240805	24.53	4697	-60.12	20240102	1504	24.53	20240805	3465	-45.95	20240227	700	167.57	20230809	1.40	N	033540	500	188 억	198911	N	N	N	N
122	20240808	160351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1814	-60	5	-3.20	217764163	118462	33.31	1920	1920	1813	2435	1312	1874	1838.26	0.60	-29651	2007	1940	1886	1819	1765	1913	1792	189	561	500	1120	1	1	37751063	685	-4.49	0.67	12	0.31	-404.00	2694.00	4697	20240102	-61.38	1504	20240805	20.61	4697	-61.38	20240102	1504	20.61	20240805	3465	-47.65	20240227	700	159.14	20230809	1.41	N	033540	500	188 억	226493	N	N	N	N
123	20240808	150356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1833	-41	5	-2.19	198322777	107769	30.30	1920	1920	1813	2435	1312	1874	1840.26	0.60	-26443	2007	1940	1886	1819	1765	1913	1792	189	561	500	1120	1	1	37751063	692	-4.54	0.68	12	0.29	-404.00	2694.00	4697	20240102	-60.98	1504	20240805	21.88	4697	-60.98	20240102	1504	21.88	20240805	3465	-47.10	20240227	700	161.86	20230809	1.41	N	033540	500	188 억	226493	N	N	N	N
124	20240808	140355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1840	-34	5	-1.81	184506648	100244	28.19	1920	1920	1813	2435	1312	1874	1840.58	0.60	-23765	2007	1940	1886	1819	1765	1913	1792	189	561	500	1120	1	1	37751063	695	-4.55	0.68	12	0.27	-404.00	2694.00	4697	20240102	-60.83	1504	20240805	22.34	4697	-60.83	20240102	1504	22.34	20240805	3465	-46.90	20240227	700	162.86	20230809	1.41	N	033540	500	188 억	226493	N	N	N	N
125	20240808	130356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1851	-23	5	-1.23	176226554	95765	26.93	1920	1920	1813	2435	1312	1874	1840.20	0.60	-22642	2007	1940	1886	1819	1765	1913	1792	189	561	500	1120	1	1	37751063	699	-4.58	0.69	12	0.25	-404.00	2694.00	4697	20240102	-60.59	1504	20240805	23.07	4697	-60.59	20240102	1504	23.07	20240805	3465	-46.58	20240227	700	164.43	20230809	1.41	N	033540	500	188 억	226493	N	N	N	N
126	20240808	120400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1832	-42	5	-2.24	168068623	91344	25.68	1920	1920	1813	2435	1312	1874	1839.95	0.60	-22208	2007	1940	1886	1819	1765	1913	1792	189	561	500	1120	1	1	37751063	692	-4.53	0.68	12	0.24	-404.00	2694.00	4697	20240102	-61.00	1504	20240805	21.81	4697	-61.00	20240102	1504	21.81	20240805	3465	-47.13	20240227	700	161.71	20230809	1.41	N	033540	500	188 억	226493	N	N	N	N
127	20240808	110357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1834	-40	5	-2.13	146373502	79491	22.35	1920	1920	1813	2435	1312	1874	1841.38	0.60	-19074	2007	1940	1886	1819	1765	1913	1792	189	561	500	1120	1	1	37751063	692	-4.54	0.68	12	0.21	-404.00	2694.00	4697	20240102	-60.95	1504	20240805	21.94	4697	-60.95	20240102	1504	21.94	20240805	3465	-47.07	20240227	700	162.00	20230809	1.41	N	033540	500	188 억	226493	N	N	N	N
128	20240808	100355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1837	-37	5	-1.97	126257597	68446	19.25	1920	1920	1813	2435	1312	1874	1844.63	0.60	-16780	2007	1940	1886	1819	1765	1913	1792	189	561	500	1120	1	1	37751063	693	-4.55	0.68	12	0.18	-404.00	2694.00	4697	20240102	-60.89	1504	20240805	22.14	4697	-60.89	20240102	1504	22.14	20240805	3465	-46.98	20240227	700	162.43	20230809	1.41	N	033540	500	188 억	226493	N	N	N	N
129	20240808	090353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1885	11	2	0.59	11149358	5872	1.65	1920	1920	1881	2435	1312	1874	1898.73	0.60	-2962	2007	1940	1886	1819	1765	1913	1792	189	561	500	1120	1	1	37751063	712	-4.67	0.70	12	0.02	-404.00	2694.00	4697	20240102	-59.87	1504	20240805	25.33	4697	-59.87	20240102	1504	25.33	20240805	3465	-45.60	20240227	700	169.29	20230809	1.41	N	033540	500	188 억	226493	N	N	N	N
130	20240807	160347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1874	52	2	2.85	677169220	354175	190.00	1890	1953	1832	2365	1276	1822	1912.04	0.41	32030	2075	1948	1773	1646	1471	2012	1710	189	543	500	1090	1	1	37751063	707	-4.64	0.70	12	0.94	-404.00	2694.00	4697	20240102	-60.10	1504	20240805	24.60	4697	-60.10	20240102	1504	24.60	20240805	3465	-45.92	20240227	700	167.71	20230809	1.40	N	033540	500	188 억	156179	N	N	N	N
131	20240807	150352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	48	2	2.63	658705742	344294	184.70	1890	1953	1832	2365	1276	1822	1913.21	0.41	31869	2075	1948	1773	1646	1471	2012	1710	189	543	500	1090	1	1	37751063	706	-4.63	0.69	12	0.91	-404.00	2694.00	4697	20240102	-60.19	1504	20240805	24.34	4697	-60.19	20240102	1504	24.34	20240805	3465	-46.03	20240227	700	167.14	20230809	1.40	N	033540	500	188 억	156179	N	N	N	N
132	20240807	140355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1903	81	2	4.45	613599293	320435	171.90	1890	1953	1832	2365	1276	1822	1914.89	0.41	40585	2075	1948	1773	1646	1471	2012	1710	189	543	500	1090	1	1	37751063	718	-4.71	0.71	12	0.85	-404.00	2694.00	4697	20240102	-59.48	1504	20240805	26.53	4697	-59.48	20240102	1504	26.53	20240805	3465	-45.08	20240227	700	171.86	20230809	1.40	N	033540	500	188 억	156179	N	N	N	N
133	20240807	130354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1899	77	2	4.23	593468535	309857	166.22	1890	1953	1832	2365	1276	1822	1915.30	0.41	38319	2075	1948	1773	1646	1471	2012	1710	189	543	500	1090	1	1	37751063	717	-4.70	0.70	12	0.82	-404.00	2694.00	4697	20240102	-59.57	1504	20240805	26.26	4697	-59.57	20240102	1504	26.26	20240805	3465	-45.19	20240227	700	171.29	20230809	1.40	N	033540	500	188 억	156179	N	N	N	N
134	20240807	120355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1897	75	2	4.12	561258508	292885	157.12	1890	1953	1832	2365	1276	1822	1916.31	0.41	41455	2075	1948	1773	1646	1471	2012	1710	189	543	500	1090	1	1	37751063	716	-4.70	0.70	12	0.78	-404.00	2694.00	4697	20240102	-59.61	1504	20240805	26.13	4697	-59.61	20240102	1504	26.13	20240805	3465	-45.25	20240227	700	171.00	20230809	1.40	N	033540	500	188 억	156179	N	N	N	N
135	20240807	110355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1937	115	2	6.31	416762278	217690	116.78	1890	1953	1832	2365	1276	1822	1914.48	0.41	45289	2075	1948	1773	1646	1471	2012	1710	189	543	500	1090	1	1	37751063	731	-4.79	0.72	12	0.58	-404.00	2694.00	4697	20240102	-58.76	1504	20240805	28.79	4697	-58.76	20240102	1504	28.79	20240805	3465	-44.10	20240227	700	176.71	20230809	1.40	N	033540	500	188 억	156179	N	N	N	N
136	20240807	100350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1902	80	2	4.39	174212520	92025	49.37	1890	1926	1832	2365	1276	1822	1893.10	0.41	33021	2075	1948	1773	1646	1471	2012	1710	189	543	500	1090	1	1	37751063	718	-4.71	0.71	12	0.24	-404.00	2694.00	4697	20240102	-59.51	1504	20240805	26.46	4697	-59.51	20240102	1504	26.46	20240805	3465	-45.11	20240227	700	171.71	20230809	1.40	N	033540	500	188 억	156179	N	N	N	N
137	20240807	090350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1869	47	2	2.58	7349833	3908	2.10	1890	1890	1837	2365	1276	1822	1880.71	0.41	-1547	2075	1948	1773	1646	1471	2012	1710	189	543	500	1090	1	1	37751063	706	-4.63	0.69	12	0.01	-404.00	2694.00	4697	20240102	-60.21	1504	20240805	24.27	4697	-60.21	20240102	1504	24.27	20240805	3465	-46.06	20240227	700	167.00	20230809	1.40	N	033540	500	188 억	156179	N	N	N	N
138	20240806	160348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1822	133	2	7.87	326049433	185407	72.85	1598	1900	1598	2195	1183	1689	1758.56	0.33	30572	2027	1858	1681	1512	1335	1769	1423	189	506	500	1010	1	1	37751063	688	-4.51	0.68	12	0.49	-404.00	2694.00	4697	20240102	-61.21	1504	20240805	21.14	4697	-61.21	20240102	1504	21.14	20240805	3465	-47.42	20240227	700	160.29	20230809	1.56	N	033540	500	188 억	125487	N	N	N	N
139	20240806	150352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1851	162	2	9.59	302804181	172784	67.89	1598	1900	1598	2195	1183	1689	1752.50	0.33	34564	2027	1858	1681	1512	1335	1769	1423	189	506	500	1010	1	1	37751063	699	-4.58	0.69	12	0.46	-404.00	2694.00	4697	20240102	-60.59	1504	20240805	23.07	4697	-60.59	20240102	1504	23.07	20240805	3465	-46.58	20240227	700	164.43	20230809	1.56	N	033540	500	188 억	125487	N	N	N	N
140	20240806	140350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1753	64	2	3.79	174700434	101663	39.95	1598	1790	1598	2195	1183	1689	1718.43	0.33	29550	2027	1858	1681	1512	1335	1769	1423	189	506	500	1010	1	1	37751063	662	-4.34	0.65	12	0.27	-404.00	2694.00	4697	20240102	-62.68	1504	20240805	16.56	4697	-62.68	20240102	1504	16.56	20240805	3465	-49.41	20240227	700	150.43	20230809	1.56	N	033540	500	188 억	125487	N	N	N	N
141	20240806	130350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1767	78	2	4.62	149471903	87141	34.24	1598	1790	1598	2195	1183	1689	1715.29	0.33	22987	2027	1858	1681	1512	1335	1769	1423	189	506	500	1010	1	1	37751063	667	-4.37	0.66	12	0.23	-404.00	2694.00	4697	20240102	-62.38	1504	20240805	17.49	4697	-62.38	20240102	1504	17.49	20240805	3465	-49.00	20240227	700	152.43	20230809	1.56	N	033540	500	188 억	125487	N	N	N	N
142	20240806	120352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1776	87	2	5.15	147246848	85878	33.74	1598	1789	1598	2195	1183	1689	1714.60	0.33	22408	2027	1858	1681	1512	1335	1769	1423	189	506	500	1010	1	1	37751063	670	-4.40	0.66	12	0.23	-404.00	2694.00	4697	20240102	-62.19	1504	20240805	18.09	4697	-62.19	20240102	1504	18.09	20240805	3465	-48.74	20240227	700	153.71	20230809	1.56	N	033540	500	188 억	125487	N	N	N	N
143	20240806	110349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1732	43	2	2.55	110941667	65148	25.60	1598	1744	1598	2195	1183	1689	1702.92	0.33	11871	2027	1858	1681	1512	1335	1769	1423	189	506	500	1010	1	1	37751063	654	-4.29	0.64	12	0.17	-404.00	2694.00	4697	20240102	-63.13	1504	20240805	15.16	4697	-63.13	20240102	1504	15.16	20240805	3465	-50.01	20240227	700	147.43	20230809	1.56	N	033540	500	188 억	125487	N	N	N	N
144	20240806	100348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1732	43	2	2.55	76772861	45365	17.83	1598	1744	1598	2195	1183	1689	1692.34	0.33	14670	2027	1858	1681	1512	1335	1769	1423	189	506	500	1010	1	1	37751063	654	-4.29	0.64	12	0.12	-404.00	2694.00	4697	20240102	-63.13	1504	20240805	15.16	4697	-63.13	20240102	1504	15.16	20240805	3465	-50.01	20240227	700	147.43	20230809	1.56	N	033540	500	188 억	125487	N	N	N	N
145	20240806	090347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1690	1	2	0.06	20174211	12344	4.85	1598	1706	1598	2195	1183	1689	1634.33	0.33	932	2027	1858	1681	1512	1335	1769	1423	189	506	500	1010	1	1	37751063	638	-4.18	0.63	12	0.03	-404.00	2694.00	4697	20240102	-64.02	1504	20240805	12.37	4697	-64.02	20240102	1504	12.37	20240805	3465	-51.23	20240227	700	141.43	20230809	1.56	N	033540	500	188 억	125487	N	N	N	N
146	20240805	160344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1689	-161	5	-8.70	431378132	253685	91.32	1840	1850	1504	2405	1295	1850	1700.45	0.29	17315	2000	1925	1860	1785	1720	1892	1752	189	555	500	1110	1	1	37751063	638	-4.18	0.63	12	0.67	-404.00	2694.00	4697	20240102	-64.04	1504	20240805	12.30	4697	-64.04	20240102	1504	12.30	20240805	3465	-51.26	20240227	700	141.29	20230809	1.56	N	033540	500	188 억	107656	N	N	N	N
147	20240805	150348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1567	-283	5	-15.30	331559000	192513	69.30	1840	1850	1504	2405	1295	1850	1722.27	0.29	-17200	2000	1925	1860	1785	1720	1892	1752	189	555	500	1110	1	1	37751063	592	-3.88	0.58	12	0.51	-404.00	2694.00	4697	20240102	-66.64	1504	20240805	4.19	4697	-66.64	20240102	1504	4.19	20240805	3465	-54.78	20240227	700	123.86	20230809	1.56	N	033540	500	188 억	107656	Y	N	N	N
148	20240805	140349	58	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1682	-168	5	-9.08	257124020	147428	53.07	1840	1850	1670	2405	1295	1850	1744.07	0.29	-6347	2000	1925	1860	1785	1720	1892	1752	189	555	500	1110	1	1	37751063	635	-4.16	0.62	12	0.39	-404.00	2694.00	4697	20240102	-64.19	1670	20240805	0.72	4697	-64.19	20240102	1670	0.72	20240805	3465	-51.46	20240227	700	140.29	20230809	1.56	N	033540	500	188 억	107656	N	N	N	N
149	20240805	130347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1695	-155	5	-8.38	211620263	120605	43.42	1840	1850	1670	2405	1295	1850	1754.66	0.29	-13089	2000	1925	1860	1785	1720	1892	1752	189	555	500	1110	1	1	37751063	640	-4.20	0.63	12	0.32	-404.00	2694.00	4697	20240102	-63.91	1670	20240805	1.50	4697	-63.91	20240102	1670	1.50	20240805	3465	-51.08	20240227	700	142.14	20230809	1.56	N	033540	500	188 억	107656	N	N	N	N
150	20240805	120346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1737	-113	5	-6.11	164824273	93376	33.61	1840	1850	1720	2405	1295	1850	1765.17	0.29	-10247	2000	1925	1860	1785	1720	1892	1752	189	555	500	1110	1	1	37751063	656	-4.30	0.64	12	0.25	-404.00	2694.00	4697	20240102	-63.02	1720	20240805	0.99	4697	-63.02	20240102	1720	0.99	20240805	3465	-49.87	20240227	700	148.14	20230809	1.56	N	033540	500	188 억	107656	N	N	N	N
151	20240805	110351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1734	-116	5	-6.27	121488800	68354	24.61	1840	1850	1720	2405	1295	1850	1777.35	0.29	-9438	2000	1925	1860	1785	1720	1892	1752	189	555	500	1110	1	1	37751063	655	-4.29	0.64	12	0.18	-404.00	2694.00	4697	20240102	-63.08	1720	20240805	0.81	4697	-63.08	20240102	1720	0.81	20240805	3465	-49.96	20240227	700	147.71	20230809	1.56	N	033540	500	188 억	107656	N	N	N	N
152	20240805	100346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1787	-63	5	-3.41	67038306	37273	13.42	1840	1850	1762	2405	1295	1850	1798.58	0.29	-4138	2000	1925	1860	1785	1720	1892	1752	189	555	500	1110	1	1	37751063	675	-4.42	0.66	12	0.10	-404.00	2694.00	4697	20240102	-61.95	1750	20230809	2.11	4697	-61.95	20240102	1762	1.42	20240805	3465	-48.43	20240227	700	155.29	20230809	1.56	N	033540	500	188 억	107656	N	N	N	N
153	20240805	090344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1820	-30	5	-1.62	15085524	8223	2.96	1840	1850	1820	2405	1295	1850	1834.55	0.29	-4936	2000	1925	1860	1785	1720	1892	1752	189	555	500	1110	1	1	37751063	687	-4.50	0.68	12	0.02	-404.00	2694.00	4697	20240102	-61.25	1750	20230809	4.00	4697	-61.25	20240102	1780	2.25	20240731	3465	-47.47	20240227	700	160.00	20230809	1.56	N	033540	500	188 억	107656	N	N	N	N
154	20240802	160341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	0	3	0.00	509846568	272565	276.03	1869	1935	1795	2405	1295	1850	1870.55	0.43	-61531	1979	1914	1862	1797	1745	1947	1830	189	555	500	1110	1	1	37751063	698	-4.58	0.69	12	0.72	-404.00	2694.00	4697	20240102	-60.61	1750	20230809	5.71	4697	-60.61	20240102	1780	3.93	20240731	3465	-46.61	20240227	700	164.29	20230809	1.55	N	033540	500	188 억	163184	N	N	N	N
155	20240802	150339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1931	81	2	4.38	409011592	219713	222.51	1869	1931	1795	2405	1295	1850	1861.57	0.43	-34521	1979	1914	1862	1797	1745	1947	1830	189	555	500	1110	1	1	37751063	729	-4.78	0.72	12	0.58	-404.00	2694.00	4697	20240102	-58.89	1750	20230809	10.34	4697	-58.89	20240102	1780	8.48	20240731	3465	-44.27	20240227	700	175.86	20230809	1.55	N	033540	500	188 억	163184	N	N	N	N
156	20240802	140343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1825	-25	5	-1.35	221713480	120248	121.78	1869	1896	1795	2405	1295	1850	1843.80	0.43	-20993	1979	1914	1862	1797	1745	1947	1830	189	555	500	1110	1	1	37751063	689	-4.52	0.68	12	0.32	-404.00	2694.00	4697	20240102	-61.15	1750	20230809	4.29	4697	-61.15	20240102	1780	2.53	20240731	3465	-47.33	20240227	700	160.71	20230809	1.55	N	033540	500	188 억	163184	N	N	N	N
157	20240802	130343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1821	-29	5	-1.57	219457873	119009	120.52	1869	1896	1795	2405	1295	1850	1844.04	0.43	-20227	1979	1914	1862	1797	1745	1947	1830	189	555	500	1110	1	1	37751063	687	-4.51	0.68	12	0.32	-404.00	2694.00	4697	20240102	-61.23	1750	20230809	4.06	4697	-61.23	20240102	1780	2.30	20240731	3465	-47.45	20240227	700	160.14	20230809	1.55	N	033540	500	188 억	163184	N	N	N	N
158	20240802	120342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1796	-54	5	-2.92	212209362	115024	116.49	1869	1896	1795	2405	1295	1850	1844.91	0.43	-18169	1979	1914	1862	1797	1745	1947	1830	189	555	500	1110	1	1	37751063	678	-4.45	0.67	12	0.30	-404.00	2694.00	4697	20240102	-61.76	1750	20230809	2.63	4697	-61.76	20240102	1780	0.90	20240731	3465	-48.17	20240227	700	156.57	20230809	1.55	N	033540	500	188 억	163184	N	N	N	N
159	20240802	110342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1830	-20	5	-1.08	148200072	79586	80.60	1869	1896	1825	2405	1295	1850	1862.14	0.43	-3022	1979	1914	1862	1797	1745	1947	1830	189	555	500	1110	1	1	37751063	691	-4.53	0.68	12	0.21	-404.00	2694.00	4697	20240102	-61.04	1750	20230809	4.57	4697	-61.04	20240102	1780	2.81	20240731	3465	-47.19	20240227	700	161.43	20230809	1.55	N	033540	500	188 억	163184	N	N	N	N
160	20240802	100340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1845	-5	5	-0.27	107129578	57205	57.93	1869	1896	1839	2405	1295	1850	1872.73	0.43	-2994	1979	1914	1862	1797	1745	1947	1830	189	555	500	1110	1	1	37751063	697	-4.57	0.68	12	0.15	-404.00	2694.00	4697	20240102	-60.72	1750	20230809	5.43	4697	-60.72	20240102	1780	3.65	20240731	3465	-46.75	20240227	700	163.57	20230809	1.55	N	033540	500	188 억	163184	N	N	N	N
161	20240802	090345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	17	2	0.92	10407161	5593	5.66	1869	1869	1850	2405	1295	1850	1860.75	0.43	-4999	1979	1914	1862	1797	1745	1947	1830	189	555	500	1110	1	1	37751063	705	-4.62	0.69	12	0.01	-404.00	2694.00	4697	20240102	-60.25	1750	20230809	6.69	4697	-60.25	20240102	1780	4.89	20240731	3465	-46.12	20240227	700	166.71	20230809	1.55	N	033540	500	188 억	163184	N	N	N	N
162	20240801	160340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	51	2	2.83	184755223	98743	106.26	1810	1927	1810	2335	1260	1799	1871.07	0.34	36451	1942	1870	1825	1753	1708	1848	1731	189	536	500	1070	1	1	37751063	698	-4.58	0.69	12	0.26	-404.00	2694.00	4697	20240102	-60.61	1750	20230809	5.71	4697	-60.61	20240102	1780	3.93	20240731	3465	-46.61	20240227	700	164.29	20230809	1.62	N	033540	500	188 억	126753	N	N	N	N
163	20240801	150348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1875	76	2	4.22	181113137	96778	104.15	1810	1927	1810	2335	1260	1799	1871.43	0.34	36079	1942	1870	1825	1753	1708	1848	1731	189	536	500	1070	1	1	37751063	708	-4.64	0.70	12	0.26	-404.00	2694.00	4697	20240102	-60.08	1750	20230809	7.14	4697	-60.08	20240102	1780	5.34	20240731	3465	-45.89	20240227	700	167.86	20230809	1.62	N	033540	500	188 억	126753	N	N	N	N
164	20240801	140345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	71	2	3.95	164439255	87826	94.51	1810	1927	1810	2335	1260	1799	1872.33	0.34	33736	1942	1870	1825	1753	1708	1848	1731	189	536	500	1070	1	1	37751063	706	-4.63	0.69	12	0.23	-404.00	2694.00	4697	20240102	-60.19	1750	20230809	6.86	4697	-60.19	20240102	1780	5.06	20240731	3465	-46.03	20240227	700	167.14	20230809	1.62	N	033540	500	188 억	126753	N	N	N	N
165	20240801	130341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1890	91	2	5.06	140678946	75137	80.86	1810	1927	1810	2335	1260	1799	1872.30	0.34	27428	1942	1870	1825	1753	1708	1848	1731	189	536	500	1070	1	1	37751063	713	-4.68	0.70	12	0.20	-404.00	2694.00	4697	20240102	-59.76	1750	20230809	8.00	4697	-59.76	20240102	1780	6.18	20240731	3465	-45.45	20240227	700	170.00	20230809	1.62	N	033540	500	188 억	126753	N	N	N	N
166	20240801	120342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1912	113	2	6.28	102196320	54932	59.11	1810	1912	1810	2335	1260	1799	1860.42	0.34	27731	1942	1870	1825	1753	1708	1848	1731	189	536	500	1070	1	1	37751063	722	-4.73	0.71	12	0.15	-404.00	2694.00	4697	20240102	-59.29	1750	20230809	9.26	4697	-59.29	20240102	1780	7.42	20240731	3465	-44.82	20240227	700	173.14	20230809	1.62	N	033540	500	188 억	126753	N	N	N	N
167	20240801	110344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1825	26	2	1.45	29933835	16375	17.62	1810	1844	1810	2335	1260	1799	1828.02	0.34	9040	1942	1870	1825	1753	1708	1848	1731	189	536	500	1070	1	1	37751063	689	-4.52	0.68	12	0.04	-404.00	2694.00	4697	20240102	-61.15	1750	20230809	4.29	4697	-61.15	20240102	1780	2.53	20240731	3465	-47.33	20240227	700	160.71	20230809	1.62	N	033540	500	188 억	126753	N	N	N	N
168	20240801	100343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1843	44	2	2.45	25289121	13843	14.90	1810	1844	1810	2335	1260	1799	1826.85	0.34	7997	1942	1870	1825	1753	1708	1848	1731	189	536	500	1070	1	1	37751063	696	-4.56	0.68	12	0.04	-404.00	2694.00	4697	20240102	-60.76	1750	20230809	5.31	4697	-60.76	20240102	1780	3.54	20240731	3465	-46.81	20240227	700	163.29	20230809	1.62	N	033540	500	188 억	126753	N	N	N	N
169	20240801	090336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1815	16	2	0.89	1617274	892	0.96	1810	1817	1810	2335	1260	1799	1813.09	0.34	126	1942	1870	1825	1753	1708	1848	1731	189	536	500	1070	1	1	37751063	685	-4.49	0.67	12	0.00	-404.00	2694.00	4697	20240102	-61.36	1750	20230809	3.71	4697	-61.36	20240102	1780	1.97	20240731	3465	-47.62	20240227	700	159.29	20230809	1.62	N	033540	500	188 억	126753	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History