KissMeData/033540/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 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	marketWarningCode	shortOverheated
2	20240930	160425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1723	-36	5	-2.05	343419475	197034	56.80	1741	1775	1711	2285	1232	1759	1742.89	0.33	-18096	1808	1783	1750	1725	1692	1767	1709	189	526	500	1050	1	1	37751063	650	-4.26	0.64	12	0.52	-404.00	2694.00	4697	20240102	-63.32	1504	20240805	14.56	4697	-63.32	20240102	1504	14.56	20240805	3465	-50.27	20240227	727	137.00	20231020	1.15	N	033540	500	188 억	123229	N	N	N	00	N
3	20240930	150431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1728	-31	5	-1.76	300652460	172206	49.65	1741	1775	1711	2285	1232	1759	1745.84	0.33	-13426	1808	1783	1750	1725	1692	1767	1709	189	526	500	1050	1	1	37751063	652	-4.28	0.64	12	0.46	-404.00	2694.00	4697	20240102	-63.21	1504	20240805	14.89	4697	-63.21	20240102	1504	14.89	20240805	3465	-50.13	20240227	727	137.69	20231020	1.15	N	033540	500	188 억	123229	N	N	N	00	N
4	20240930	140429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1736	-23	5	-1.31	246936587	141198	40.71	1741	1775	1711	2285	1232	1759	1748.82	0.33	-13520	1808	1783	1750	1725	1692	1767	1709	189	526	500	1050	1	1	37751063	655	-4.30	0.64	12	0.37	-404.00	2694.00	4697	20240102	-63.04	1504	20240805	15.43	4697	-63.04	20240102	1504	15.43	20240805	3465	-49.90	20240227	727	138.79	20231020	1.15	N	033540	500	188 억	123229	N	N	N	00	N
5	20240930	130429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1743	-16	5	-0.91	226797712	129612	37.37	1741	1775	1711	2285	1232	1759	1749.77	0.33	-6979	1808	1783	1750	1725	1692	1767	1709	189	526	500	1050	1	1	37751063	658	-4.31	0.65	12	0.34	-404.00	2694.00	4697	20240102	-62.89	1504	20240805	15.89	4697	-62.89	20240102	1504	15.89	20240805	3465	-49.70	20240227	727	139.75	20231020	1.15	N	033540	500	188 억	123229	N	N	N	00	N
6	20240930	120427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1739	-20	5	-1.14	220898907	126232	36.39	1741	1775	1711	2285	1232	1759	1749.89	0.33	-7095	1808	1783	1750	1725	1692	1767	1709	189	526	500	1050	1	1	37751063	656	-4.30	0.65	12	0.33	-404.00	2694.00	4697	20240102	-62.98	1504	20240805	15.62	4697	-62.98	20240102	1504	15.62	20240805	3465	-49.81	20240227	727	139.20	20231020	1.15	N	033540	500	188 억	123229	N	N	N	00	N
7	20240930	110426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1745	-14	5	-0.80	199703849	114057	32.88	1741	1775	1711	2285	1232	1759	1750.86	0.33	-6233	1808	1783	1750	1725	1692	1767	1709	189	526	500	1050	1	1	37751063	659	-4.32	0.65	12	0.30	-404.00	2694.00	4697	20240102	-62.85	1504	20240805	16.02	4697	-62.85	20240102	1504	16.02	20240805	3465	-49.64	20240227	727	140.03	20231020	1.15	N	033540	500	188 억	123229	N	N	N	00	N
8	20240930	100423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1770	11	2	0.63	122748521	70242	20.25	1741	1775	1711	2285	1232	1759	1747.40	0.33	26252	1808	1783	1750	1725	1692	1767	1709	189	526	500	1050	1	1	37751063	668	-4.38	0.66	12	0.19	-404.00	2694.00	4697	20240102	-62.32	1504	20240805	17.69	4697	-62.32	20240102	1504	17.69	20240805	3465	-48.92	20240227	727	143.47	20231020	1.15	N	033540	500	188 억	123229	N	N	N	00	N
9	20240930	090411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1726	-33	5	-1.88	22060495	12746	3.67	1741	1741	1711	2285	1232	1759	1729.19	0.33	1476	1808	1783	1750	1725	1692	1767	1709	189	526	500	1050	1	1	37751063	652	-4.27	0.64	12	0.03	-404.00	2694.00	4697	20240102	-63.25	1504	20240805	14.76	4697	-63.25	20240102	1504	14.76	20240805	3465	-50.19	20240227	727	137.41	20231020	1.15	N	033540	500	188 억	123229	N	N	N	00	N
10	20240927	160424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1759	-16	5	-0.90	601599929	345196	148.38	1775	1775	1717	2305	1243	1775	1742.77	0.45	-45227	1799	1787	1768	1756	1737	1777	1746	189	530	500	1060	1	1	37751063	664	-4.35	0.65	12	0.91	-404.00	2694.00	4697	20240102	-62.55	1504	20240805	16.95	4697	-62.55	20240102	1504	16.95	20240805	3465	-49.24	20240227	727	141.95	20231020	1.18	N	033540	500	188 억	169245	N	N	N	00	N
11	20240927	150428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1754	-21	5	-1.18	569103055	326725	140.44	1775	1775	1717	2305	1243	1775	1741.84	0.45	-42710	1799	1787	1768	1756	1737	1777	1746	189	530	500	1060	1	1	37751063	662	-4.34	0.65	12	0.87	-404.00	2694.00	4697	20240102	-62.66	1504	20240805	16.62	4697	-62.66	20240102	1504	16.62	20240805	3465	-49.38	20240227	727	141.27	20231020	1.18	N	033540	500	188 억	169245	N	N	N	00	N
12	20240927	140431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1721	-54	5	-3.04	469465592	269454	115.82	1775	1775	1717	2305	1243	1775	1742.28	0.45	-53610	1799	1787	1768	1756	1737	1777	1746	189	530	500	1060	1	1	37751063	650	-4.26	0.64	12	0.71	-404.00	2694.00	4697	20240102	-63.36	1504	20240805	14.43	4697	-63.36	20240102	1504	14.43	20240805	3465	-50.33	20240227	727	136.73	20231020	1.18	N	033540	500	188 억	169245	N	N	N	00	N
13	20240927	130428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1742	-33	5	-1.86	299777313	171294	73.63	1775	1775	1736	2305	1243	1775	1750.07	0.45	-40510	1799	1787	1768	1756	1737	1777	1746	189	530	500	1060	1	1	37751063	658	-4.31	0.65	12	0.45	-404.00	2694.00	4697	20240102	-62.91	1504	20240805	15.82	4697	-62.91	20240102	1504	15.82	20240805	3465	-49.73	20240227	727	139.61	20231020	1.18	N	033540	500	188 억	169245	N	N	N	00	N
14	20240927	120426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	-35	5	-1.97	265700518	151714	65.21	1775	1775	1736	2305	1243	1775	1751.32	0.45	-40062	1799	1787	1768	1756	1737	1777	1746	189	530	500	1060	1	1	37751063	657	-4.31	0.65	12	0.40	-404.00	2694.00	4697	20240102	-62.96	1504	20240805	15.69	4697	-62.96	20240102	1504	15.69	20240805	3465	-49.78	20240227	727	139.34	20231020	1.18	N	033540	500	188 억	169245	N	N	N	00	N
15	20240927	110428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1752	-23	5	-1.30	129800604	73789	31.72	1775	1775	1751	2305	1243	1775	1759.08	0.45	-21650	1799	1787	1768	1756	1737	1777	1746	189	530	500	1060	1	1	37751063	661	-4.34	0.65	12	0.20	-404.00	2694.00	4697	20240102	-62.70	1504	20240805	16.49	4697	-62.70	20240102	1504	16.49	20240805	3465	-49.44	20240227	727	140.99	20231020	1.18	N	033540	500	188 억	169245	N	N	N	00	N
16	20240927	100426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1767	-8	5	-0.45	53558228	30334	13.04	1775	1775	1751	2305	1243	1775	1765.62	0.45	-3727	1799	1787	1768	1756	1737	1777	1746	189	530	500	1060	1	1	37751063	667	-4.37	0.66	12	0.08	-404.00	2694.00	4697	20240102	-62.38	1504	20240805	17.49	4697	-62.38	20240102	1504	17.49	20240805	3465	-49.00	20240227	727	143.05	20231020	1.18	N	033540	500	188 억	169245	N	N	N	00	N
17	20240927	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1755	-20	5	-1.13	6750634	3815	1.64	1775	1775	1751	2305	1243	1775	1769.50	0.45	-986	1799	1787	1768	1756	1737	1777	1746	189	530	500	1060	1	1	37751063	663	-4.34	0.65	12	0.01	-404.00	2694.00	4697	20240102	-62.64	1504	20240805	16.69	4697	-62.64	20240102	1504	16.69	20240805	3465	-49.35	20240227	727	141.40	20231020	1.18	N	033540	500	188 억	169245	N	N	N	00	N
18	20240926	160420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1775	6	2	0.34	409321584	232143	62.88	1780	1780	1749	2295	1239	1769	1763.23	0.31	51264	1830	1799	1776	1745	1722	1788	1734	189	526	500	1060	1	1	37751063	670	-4.39	0.66	12	0.61	-404.00	2694.00	4697	20240102	-62.21	1504	20240805	18.02	4697	-62.21	20240102	1504	18.02	20240805	3465	-48.77	20240227	727	144.15	20231020	1.19	N	033540	500	188 억	116617	N	N	N	00	N
19	20240926	150419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1775	6	2	0.34	394145025	223588	60.56	1780	1780	1749	2295	1239	1769	1762.82	0.31	51545	1830	1799	1776	1745	1722	1788	1734	189	526	500	1060	1	1	37751063	670	-4.39	0.66	12	0.59	-404.00	2694.00	4697	20240102	-62.21	1504	20240805	18.02	4697	-62.21	20240102	1504	18.02	20240805	3465	-48.77	20240227	727	144.15	20231020	1.19	N	033540	500	188 억	116617	N	N	N	00	N
20	20240926	140424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1768	-1	5	-0.06	363064002	206030	55.80	1780	1780	1749	2295	1239	1769	1762.19	0.31	50024	1830	1799	1776	1745	1722	1788	1734	189	526	500	1060	1	1	37751063	667	-4.38	0.66	12	0.55	-404.00	2694.00	4697	20240102	-62.36	1504	20240805	17.55	4697	-62.36	20240102	1504	17.55	20240805	3465	-48.98	20240227	727	143.19	20231020	1.19	N	033540	500	188 억	116617	N	N	N	00	N
21	20240926	130426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1767	-2	5	-0.11	303252637	172158	46.63	1780	1780	1749	2295	1239	1769	1761.48	0.31	29197	1830	1799	1776	1745	1722	1788	1734	189	526	500	1060	1	1	37751063	667	-4.37	0.66	12	0.46	-404.00	2694.00	4697	20240102	-62.38	1504	20240805	17.49	4697	-62.38	20240102	1504	17.49	20240805	3465	-49.00	20240227	727	143.05	20231020	1.19	N	033540	500	188 억	116617	N	N	N	00	N
22	20240926	120426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1761	-8	5	-0.45	271027067	153911	41.69	1780	1780	1749	2295	1239	1769	1760.93	0.31	26331	1830	1799	1776	1745	1722	1788	1734	189	526	500	1060	1	1	37751063	665	-4.36	0.65	12	0.41	-404.00	2694.00	4697	20240102	-62.51	1504	20240805	17.09	4697	-62.51	20240102	1504	17.09	20240805	3465	-49.18	20240227	727	142.23	20231020	1.19	N	033540	500	188 억	116617	N	N	N	00	N
23	20240926	110426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1760	-9	5	-0.51	248489345	141091	38.22	1780	1780	1749	2295	1239	1769	1761.20	0.31	28932	1830	1799	1776	1745	1722	1788	1734	189	526	500	1060	1	1	37751063	664	-4.36	0.65	12	0.37	-404.00	2694.00	4697	20240102	-62.53	1504	20240805	17.02	4697	-62.53	20240102	1504	17.02	20240805	3465	-49.21	20240227	727	142.09	20231020	1.19	N	033540	500	188 억	116617	N	N	N	00	N
24	20240926	100427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1760	-9	5	-0.51	132480606	75169	20.36	1780	1780	1749	2295	1239	1769	1762.44	0.31	20986	1830	1799	1776	1745	1722	1788	1734	189	526	500	1060	1	1	37751063	664	-4.36	0.65	12	0.20	-404.00	2694.00	4697	20240102	-62.53	1504	20240805	17.02	4697	-62.53	20240102	1504	17.02	20240805	3465	-49.21	20240227	727	142.09	20231020	1.19	N	033540	500	188 억	116617	N	N	N	00	N
25	20240926	090423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1775	6	2	0.34	34393310	19588	5.31	1780	1780	1749	2295	1239	1769	1755.84	0.31	6921	1830	1799	1776	1745	1722	1788	1734	189	526	500	1060	1	1	37751063	670	-4.39	0.66	12	0.05	-404.00	2694.00	4697	20240102	-62.21	1504	20240805	18.02	4697	-62.21	20240102	1504	18.02	20240805	3465	-48.77	20240227	727	144.15	20231020	1.19	N	033540	500	188 억	116617	N	N	N	00	N
26	20240925	160421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1769	-30	5	-1.67	654761917	367773	182.23	1780	1807	1753	2335	1260	1799	1780.34	0.37	-22948	1837	1818	1804	1785	1771	1811	1778	189	536	500	1070	1	1	37751063	668	-4.38	0.66	12	0.97	-404.00	2694.00	4697	20240102	-62.34	1504	20240805	17.62	4697	-62.34	20240102	1504	17.62	20240805	3465	-48.95	20240227	715	147.41	20230925	1.19	N	033540	500	188 억	139563	N	N	N	00	N
27	20240925	150424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1764	-35	5	-1.95	586906232	329448	163.24	1780	1807	1753	2335	1260	1799	1781.48	0.37	-212	1837	1818	1804	1785	1771	1811	1778	189	536	500	1070	1	1	37751063	666	-4.37	0.65	12	0.87	-404.00	2694.00	4697	20240102	-62.44	1504	20240805	17.29	4697	-62.44	20240102	1504	17.29	20240805	3465	-49.09	20240227	715	146.71	20230925	1.19	N	033540	500	188 억	139563	N	N	N	00	N
28	20240925	140425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1779	-20	5	-1.11	484792506	271631	134.59	1780	1807	1770	2335	1260	1799	1784.74	0.37	9587	1837	1818	1804	1785	1771	1811	1778	189	536	500	1070	1	1	37751063	672	-4.40	0.66	12	0.72	-404.00	2694.00	4697	20240102	-62.12	1504	20240805	18.28	4697	-62.12	20240102	1504	18.28	20240805	3465	-48.66	20240227	715	148.81	20230925	1.19	N	033540	500	188 억	139563	N	N	N	00	N
29	20240925	130424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1779	-20	5	-1.11	382084795	213743	105.91	1780	1807	1777	2335	1260	1799	1787.58	0.37	11321	1837	1818	1804	1785	1771	1811	1778	189	536	500	1070	1	1	37751063	672	-4.40	0.66	12	0.57	-404.00	2694.00	4697	20240102	-62.12	1504	20240805	18.28	4697	-62.12	20240102	1504	18.28	20240805	3465	-48.66	20240227	715	148.81	20230925	1.19	N	033540	500	188 억	139563	N	N	N	00	N
30	20240925	120424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1786	-13	5	-0.72	289320469	161613	80.08	1780	1807	1780	2335	1260	1799	1790.20	0.37	14717	1837	1818	1804	1785	1771	1811	1778	189	536	500	1070	1	1	37751063	674	-4.42	0.66	12	0.43	-404.00	2694.00	4697	20240102	-61.98	1504	20240805	18.75	4697	-61.98	20240102	1504	18.75	20240805	3465	-48.46	20240227	715	149.79	20230925	1.19	N	033540	500	188 억	139563	N	N	N	00	N
31	20240925	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1791	-8	5	-0.44	200523481	111896	55.44	1780	1807	1780	2335	1260	1799	1792.04	0.37	25099	1837	1818	1804	1785	1771	1811	1778	189	536	500	1070	1	1	37751063	676	-4.43	0.66	12	0.30	-404.00	2694.00	4697	20240102	-61.87	1504	20240805	19.08	4697	-61.87	20240102	1504	19.08	20240805	3465	-48.31	20240227	715	150.49	20230925	1.19	N	033540	500	188 억	139563	N	N	N	00	N
32	20240925	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1803	4	2	0.22	152853695	85316	42.27	1780	1807	1780	2335	1260	1799	1791.61	0.37	24782	1837	1818	1804	1785	1771	1811	1778	189	536	500	1070	1	1	37751063	681	-4.46	0.67	12	0.23	-404.00	2694.00	4697	20240102	-61.61	1504	20240805	19.88	4697	-61.61	20240102	1504	19.88	20240805	3465	-47.97	20240227	715	152.17	20230925	1.19	N	033540	500	188 억	139563	N	N	N	00	N
33	20240925	090423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	0	3	0.00	57518918	32244	15.98	1780	1802	1780	2335	1260	1799	1783.79	0.37	8794	1837	1818	1804	1785	1771	1811	1778	189	536	500	1070	1	1	37751063	679	-4.45	0.67	12	0.09	-404.00	2694.00	4697	20240102	-61.70	1504	20240805	19.61	4697	-61.70	20240102	1504	19.61	20240805	3465	-48.08	20240227	715	151.61	20230925	1.19	N	033540	500	188 억	139563	N	N	N	00	N
34	20240924	160421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	-4	5	-0.22	355484763	197887	81.94	1823	1823	1790	2340	1263	1803	1796.39	0.39	-5912	1836	1819	1809	1792	1782	1814	1787	189	537	500	1080	1	1	37751063	679	-4.45	0.67	12	0.52	-404.00	2694.00	4697	20240102	-61.70	1504	20240805	19.61	4697	-61.70	20240102	1504	19.61	20240805	3465	-48.08	20240227	715	151.61	20230925	1.18	N	033540	500	188 억	145475	N	N	N	00	N
35	20240924	150420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1795	-8	5	-0.44	339509246	188991	78.25	1823	1823	1790	2340	1263	1803	1796.43	0.39	-4834	1836	1819	1809	1792	1782	1814	1787	189	537	500	1080	1	1	37751063	678	-4.44	0.67	12	0.50	-404.00	2694.00	4697	20240102	-61.78	1504	20240805	19.35	4697	-61.78	20240102	1504	19.35	20240805	3465	-48.20	20240227	715	151.05	20230925	1.18	N	033540	500	188 억	145475	N	N	N	00	N
36	20240924	140420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1794	-9	5	-0.50	247862524	137883	57.09	1823	1823	1790	2340	1263	1803	1797.63	0.39	-13545	1836	1819	1809	1792	1782	1814	1787	189	537	500	1080	1	1	37751063	677	-4.44	0.67	12	0.37	-404.00	2694.00	4697	20240102	-61.81	1504	20240805	19.28	4697	-61.81	20240102	1504	19.28	20240805	3465	-48.23	20240227	715	150.91	20230925	1.18	N	033540	500	188 억	145475	N	N	N	00	N
37	20240924	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1793	-10	5	-0.55	208354658	115838	47.96	1823	1823	1793	2340	1263	1803	1798.67	0.39	-12479	1836	1819	1809	1792	1782	1814	1787	189	537	500	1080	1	1	37751063	677	-4.44	0.67	12	0.31	-404.00	2694.00	4697	20240102	-61.83	1504	20240805	19.22	4697	-61.83	20240102	1504	19.22	20240805	3465	-48.25	20240227	715	150.77	20230925	1.18	N	033540	500	188 억	145475	N	N	N	00	N
38	20240924	120421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1798	-5	5	-0.28	174939824	97224	40.26	1823	1823	1794	2340	1263	1803	1799.35	0.39	-7730	1836	1819	1809	1792	1782	1814	1787	189	537	500	1080	1	1	37751063	679	-4.45	0.67	12	0.26	-404.00	2694.00	4697	20240102	-61.72	1504	20240805	19.55	4697	-61.72	20240102	1504	19.55	20240805	3465	-48.11	20240227	715	151.47	20230925	1.18	N	033540	500	188 억	145475	N	N	N	00	N
39	20240924	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1797	-6	5	-0.33	136120599	75636	31.32	1823	1823	1794	2340	1263	1803	1799.68	0.39	-6342	1836	1819	1809	1792	1782	1814	1787	189	537	500	1080	1	1	37751063	678	-4.45	0.67	12	0.20	-404.00	2694.00	4697	20240102	-61.74	1504	20240805	19.48	4697	-61.74	20240102	1504	19.48	20240805	3465	-48.14	20240227	715	151.33	20230925	1.18	N	033540	500	188 억	145475	N	N	N	00	N
40	20240924	100419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1800	-3	5	-0.17	103516860	57536	23.82	1823	1823	1794	2340	1263	1803	1799.17	0.39	-6196	1836	1819	1809	1792	1782	1814	1787	189	537	500	1080	1	1	37751063	680	-4.46	0.67	12	0.15	-404.00	2694.00	4697	20240102	-61.68	1504	20240805	19.68	4697	-61.68	20240102	1504	19.68	20240805	3465	-48.05	20240227	715	151.75	20230925	1.18	N	033540	500	188 억	145475	N	N	N	00	N
41	20240924	090420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1800	-3	5	-0.17	29113832	16162	6.69	1823	1823	1796	2340	1263	1803	1801.38	0.39	-5826	1836	1819	1809	1792	1782	1814	1787	189	537	500	1080	1	1	37751063	680	-4.46	0.67	12	0.04	-404.00	2694.00	4697	20240102	-61.68	1504	20240805	19.68	4697	-61.68	20240102	1504	19.68	20240805	3465	-48.05	20240227	715	151.75	20230925	1.18	N	033540	500	188 억	145475	N	N	N	00	N
42	20240923	160420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1803	-7	5	-0.39	422480465	233472	98.91	1807	1826	1799	2350	1267	1810	1809.57	0.37	4570	1908	1858	1827	1777	1746	1884	1803	189	540	500	1080	1	1	37751063	681	-4.46	0.67	12	0.62	-404.00	2694.00	4697	20240102	-61.61	1504	20240805	19.88	4697	-61.61	20240102	1504	19.88	20240805	3465	-47.97	20240227	715	152.17	20230925	1.12	N	033540	500	188 억	138517	N	N	N	00	N
43	20240923	150421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1807	-3	5	-0.17	384348895	212341	89.96	1807	1826	1799	2350	1267	1810	1810.06	0.37	4595	1908	1858	1827	1777	1746	1884	1803	189	540	500	1080	1	1	37751063	682	-4.47	0.67	12	0.56	-404.00	2694.00	4697	20240102	-61.53	1504	20240805	20.15	4697	-61.53	20240102	1504	20.15	20240805	3465	-47.85	20240227	715	152.73	20230925	1.12	N	033540	500	188 억	138517	N	N	N	00	N
44	20240923	140423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1811	1	2	0.06	316804243	175030	74.15	1807	1826	1799	2350	1267	1810	1810.00	0.37	9491	1908	1858	1827	1777	1746	1884	1803	189	540	500	1080	1	1	37751063	684	-4.48	0.67	12	0.46	-404.00	2694.00	4697	20240102	-61.44	1504	20240805	20.41	4697	-61.44	20240102	1504	20.41	20240805	3465	-47.73	20240227	715	153.29	20230925	1.12	N	033540	500	188 억	138517	N	N	N	00	N
45	20240923	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1815	5	2	0.28	280380857	154909	65.63	1807	1826	1799	2350	1267	1810	1809.97	0.37	10232	1908	1858	1827	1777	1746	1884	1803	189	540	500	1080	1	1	37751063	685	-4.49	0.67	12	0.41	-404.00	2694.00	4697	20240102	-61.36	1504	20240805	20.68	4697	-61.36	20240102	1504	20.68	20240805	3465	-47.62	20240227	715	153.85	20230925	1.12	N	033540	500	188 억	138517	N	N	N	00	N
46	20240923	120419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1817	7	2	0.39	213992857	118349	50.14	1807	1822	1799	2350	1267	1810	1808.15	0.37	10655	1908	1858	1827	1777	1746	1884	1803	189	540	500	1080	1	1	37751063	686	-4.50	0.67	12	0.31	-404.00	2694.00	4697	20240102	-61.32	1504	20240805	20.81	4697	-61.32	20240102	1504	20.81	20240805	3465	-47.56	20240227	715	154.13	20230925	1.12	N	033540	500	188 억	138517	N	N	N	00	N
47	20240923	110421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1814	4	2	0.22	170024131	94104	39.87	1807	1822	1799	2350	1267	1810	1806.77	0.37	9501	1908	1858	1827	1777	1746	1884	1803	189	540	500	1080	1	1	37751063	685	-4.49	0.67	12	0.25	-404.00	2694.00	4697	20240102	-61.38	1504	20240805	20.61	4697	-61.38	20240102	1504	20.61	20240805	3465	-47.65	20240227	715	153.71	20230925	1.12	N	033540	500	188 억	138517	N	N	N	00	N
48	20240923	100419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1806	-4	5	-0.22	92567561	51322	21.74	1807	1822	1799	2350	1267	1810	1803.66	0.37	-15910	1908	1858	1827	1777	1746	1884	1803	189	540	500	1080	1	1	37751063	682	-4.47	0.67	12	0.14	-404.00	2694.00	4697	20240102	-61.55	1504	20240805	20.08	4697	-61.55	20240102	1504	20.08	20240805	3465	-47.88	20240227	715	152.59	20230925	1.12	N	033540	500	188 억	138517	N	N	N	00	N
49	20240923	090418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1802	-8	5	-0.44	13416033	7426	3.15	1807	1822	1800	2350	1267	1810	1806.63	0.37	-110	1908	1858	1827	1777	1746	1884	1803	189	540	500	1080	1	1	37751063	680	-4.46	0.67	12	0.02	-404.00	2694.00	4697	20240102	-61.64	1504	20240805	19.81	4697	-61.64	20240102	1504	19.81	20240805	3465	-47.99	20240227	715	152.03	20230925	1.12	N	033540	500	188 억	138517	N	N	N	00	N
50	20240913	160401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1859	-32	5	-1.69	631963848	338809	50.00	1907	1909	1845	2455	1324	1891	1865.29	0.35	-3495	1936	1913	1868	1845	1800	1925	1857	189	564	500	1130	1	1	37751063	702	-4.60	0.69	12	0.90	-404.00	2694.00	4697	20240102	-60.42	1504	20240805	23.60	4697	-60.42	20240102	1504	23.60	20240805	3465	-46.35	20240227	715	160.00	20230925	1.17	N	033540	500	188 억	133731	N	N	N	00	N
51	20240913	150405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1852	-39	5	-2.06	587694486	314982	46.49	1907	1909	1845	2455	1324	1891	1865.80	0.35	-2212	1936	1913	1868	1845	1800	1925	1857	189	564	500	1130	1	1	37751063	699	-4.58	0.69	12	0.83	-404.00	2694.00	4697	20240102	-60.57	1504	20240805	23.14	4697	-60.57	20240102	1504	23.14	20240805	3465	-46.55	20240227	715	159.02	20230925	1.17	N	033540	500	188 억	133731	N	N	N	00	N
52	20240913	140406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	-41	5	-2.17	521886141	279389	41.23	1907	1909	1846	2455	1324	1891	1867.95	0.35	-3034	1936	1913	1868	1845	1800	1925	1857	189	564	500	1130	1	1	37751063	698	-4.58	0.69	12	0.74	-404.00	2694.00	4697	20240102	-60.61	1504	20240805	23.01	4697	-60.61	20240102	1504	23.01	20240805	3465	-46.61	20240227	715	158.74	20230925	1.17	N	033540	500	188 억	133731	N	N	N	00	N
53	20240913	130402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1856	-35	5	-1.85	449854656	240474	35.49	1907	1909	1851	2455	1324	1891	1870.69	0.35	-1743	1936	1913	1868	1845	1800	1925	1857	189	564	500	1130	1	1	37751063	701	-4.59	0.69	12	0.64	-404.00	2694.00	4697	20240102	-60.49	1504	20240805	23.40	4697	-60.49	20240102	1504	23.40	20240805	3465	-46.44	20240227	715	159.58	20230925	1.17	N	033540	500	188 억	133731	N	N	N	00	N
54	20240913	120403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1861	-30	5	-1.59	413222059	220719	32.57	1907	1909	1853	2455	1324	1891	1872.16	0.35	-1089	1936	1913	1868	1845	1800	1925	1857	189	564	500	1130	1	1	37751063	703	-4.61	0.69	12	0.58	-404.00	2694.00	4697	20240102	-60.38	1504	20240805	23.74	4697	-60.38	20240102	1504	23.74	20240805	3465	-46.29	20240227	715	160.28	20230925	1.17	N	033540	500	188 억	133731	N	N	N	00	N
55	20240913	110405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1869	-22	5	-1.16	334800679	178547	26.35	1907	1909	1861	2455	1324	1891	1875.13	0.35	7396	1936	1913	1868	1845	1800	1925	1857	189	564	500	1130	1	1	37751063	706	-4.63	0.69	12	0.47	-404.00	2694.00	4697	20240102	-60.21	1504	20240805	24.27	4697	-60.21	20240102	1504	24.27	20240805	3465	-46.06	20240227	715	161.40	20230925	1.17	N	033540	500	188 억	133731	N	N	N	00	N
56	20240913	100404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	-24	5	-1.27	269368723	143446	21.17	1907	1909	1865	2455	1324	1891	1877.83	0.35	8014	1936	1913	1868	1845	1800	1925	1857	189	564	500	1130	1	1	37751063	705	-4.62	0.69	12	0.38	-404.00	2694.00	4697	20240102	-60.25	1504	20240805	24.14	4697	-60.25	20240102	1504	24.14	20240805	3465	-46.12	20240227	715	161.12	20230925	1.17	N	033540	500	188 억	133731	N	N	N	00	N
57	20240913	090406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1883	-8	5	-0.42	42938408	22683	3.35	1907	1909	1870	2455	1324	1891	1892.98	0.35	-6373	1936	1913	1868	1845	1800	1925	1857	189	564	500	1130	1	1	37751063	711	-4.66	0.70	12	0.06	-404.00	2694.00	4697	20240102	-59.91	1504	20240805	25.20	4697	-59.91	20240102	1504	25.20	20240805	3465	-45.66	20240227	715	163.36	20230925	1.17	N	033540	500	188 억	133731	N	N	N	00	N
58	20240912	160401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1891	14	2	0.75	1231673083	663851	44.07	1878	1891	1823	2440	1314	1877	1853.58	0.40	-18884	2139	2008	1919	1788	1699	1963	1743	189	563	500	1120	1	1	37751063	714	-4.68	0.70	12	1.76	-404.00	2694.00	4697	20240102	-59.74	1504	20240805	25.73	4697	-59.74	20240102	1504	25.73	20240805	3465	-45.43	20240227	715	164.48	20230925	1.20	N	033540	500	188 억	151479	N	N	N	00	N
59	20240912	150402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1883	6	2	0.32	974760341	527724	35.04	1878	1884	1823	2440	1314	1877	1847.03	0.40	29235	2139	2008	1919	1788	1699	1963	1743	189	563	500	1120	1	1	37751063	711	-4.66	0.70	12	1.40	-404.00	2694.00	4697	20240102	-59.91	1504	20240805	25.20	4697	-59.91	20240102	1504	25.20	20240805	3465	-45.66	20240227	715	163.36	20230925	1.20	N	033540	500	188 억	151479	N	N	N	00	N
60	20240912	140404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1859	-18	5	-0.96	865715427	469249	31.15	1878	1878	1823	2440	1314	1877	1844.81	0.40	17381	2139	2008	1919	1788	1699	1963	1743	189	563	500	1120	1	1	37751063	702	-4.60	0.69	12	1.24	-404.00	2694.00	4697	20240102	-60.42	1504	20240805	23.60	4697	-60.42	20240102	1504	23.60	20240805	3465	-46.35	20240227	715	160.00	20230925	1.20	N	033540	500	188 억	151479	N	N	N	00	N
61	20240912	130402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1858	-19	5	-1.01	795197154	431220	28.63	1878	1878	1823	2440	1314	1877	1843.97	0.40	14151	2139	2008	1919	1788	1699	1963	1743	189	563	500	1120	1	1	37751063	701	-4.60	0.69	12	1.14	-404.00	2694.00	4697	20240102	-60.44	1504	20240805	23.54	4697	-60.44	20240102	1504	23.54	20240805	3465	-46.38	20240227	715	159.86	20230925	1.20	N	033540	500	188 억	151479	N	N	N	00	N
62	20240912	120401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1843	-34	5	-1.81	713694487	387252	25.71	1878	1878	1823	2440	1314	1877	1842.86	0.40	26076	2139	2008	1919	1788	1699	1963	1743	189	563	500	1120	1	1	37751063	696	-4.56	0.68	12	1.03	-404.00	2694.00	4697	20240102	-60.76	1504	20240805	22.54	4697	-60.76	20240102	1504	22.54	20240805	3465	-46.81	20240227	715	157.76	20230925	1.20	N	033540	500	188 억	151479	N	N	N	00	N
63	20240912	110401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1840	-37	5	-1.97	662657886	359558	23.87	1878	1878	1823	2440	1314	1877	1842.86	0.40	29100	2139	2008	1919	1788	1699	1963	1743	189	563	500	1120	1	1	37751063	695	-4.55	0.68	12	0.95	-404.00	2694.00	4697	20240102	-60.83	1504	20240805	22.34	4697	-60.83	20240102	1504	22.34	20240805	3465	-46.90	20240227	715	157.34	20230925	1.20	N	033540	500	188 억	151479	N	N	N	00	N
64	20240912	100401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1836	-41	5	-2.18	514631236	278857	18.51	1878	1878	1827	2440	1314	1877	1845.36	0.40	35592	2139	2008	1919	1788	1699	1963	1743	189	563	500	1120	1	1	37751063	693	-4.54	0.68	12	0.74	-404.00	2694.00	4697	20240102	-60.91	1504	20240805	22.07	4697	-60.91	20240102	1504	22.07	20240805	3465	-47.01	20240227	715	156.78	20230925	1.20	N	033540	500	188 억	151479	N	N	N	00	N
65	20240912	090402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	-27	5	-1.44	52129592	28177	1.87	1878	1878	1837	2440	1314	1877	1848.82	0.40	5269	2139	2008	1919	1788	1699	1963	1743	189	563	500	1120	1	1	37751063	698	-4.58	0.69	12	0.07	-404.00	2694.00	4697	20240102	-60.61	1504	20240805	23.01	4697	-60.61	20240102	1504	23.01	20240805	3465	-46.61	20240227	715	158.74	20230925	1.20	N	033540	500	188 억	151479	N	N	N	00	N
66	20240911	160355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1877	-81	5	-4.14	2855800628	1488161	70.21	2050	2050	1830	2545	1371	1958	1919.13	0.77	-138476	2182	2069	1997	1884	1812	2034	1849	189	587	500	1170	1	1	37751063	709	-4.65	0.70	12	3.94	-404.00	2694.00	4697	20240102	-60.04	1504	20240805	24.80	4697	-60.04	20240102	1504	24.80	20240805	3465	-45.83	20240227	715	162.52	20230925	1.46	N	033540	500	188 억	290346	N	N	N	00	N
67	20240911	150357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	-103	5	-5.26	2716545030	1413258	66.68	2050	2050	1830	2545	1371	1958	1922.05	0.77	-142969	2182	2069	1997	1884	1812	2034	1849	189	587	500	1170	1	1	37751063	700	-4.59	0.69	12	3.74	-404.00	2694.00	4697	20240102	-60.51	1504	20240805	23.34	4697	-60.51	20240102	1504	23.34	20240805	3465	-46.46	20240227	715	159.44	20230925	1.46	N	033540	500	188 억	290346	N	N	N	00	N
68	20240911	140357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	-103	5	-5.26	2408006364	1246208	58.80	2050	2050	1850	2545	1371	1958	1932.16	0.77	-142802	2182	2069	1997	1884	1812	2034	1849	189	587	500	1170	1	1	37751063	700	-4.59	0.69	12	3.30	-404.00	2694.00	4697	20240102	-60.51	1504	20240805	23.34	4697	-60.51	20240102	1504	23.34	20240805	3465	-46.46	20240227	715	159.44	20230925	1.46	N	033540	500	188 억	290346	N	N	N	00	N
69	20240911	130356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	-88	5	-4.49	2217928127	1143997	53.97	2050	2050	1858	2545	1371	1958	1938.66	0.77	-121695	2182	2069	1997	1884	1812	2034	1849	189	587	500	1170	1	1	37751063	706	-4.63	0.69	12	3.03	-404.00	2694.00	4697	20240102	-60.19	1504	20240805	24.34	4697	-60.19	20240102	1504	24.34	20240805	3465	-46.03	20240227	715	161.54	20230925	1.46	N	033540	500	188 억	290346	N	N	N	00	N
70	20240911	120359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1879	-79	5	-4.03	2097562887	1079704	50.94	2050	2050	1858	2545	1371	1958	1942.64	0.77	-106271	2182	2069	1997	1884	1812	2034	1849	189	587	500	1170	1	1	37751063	709	-4.65	0.70	12	2.86	-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	1.46	N	033540	500	188 억	290346	N	N	N	00	N
71	20240911	110354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1869	-89	5	-4.55	1949822161	1000861	47.22	2050	2050	1867	2545	1371	1958	1948.09	0.77	-101246	2182	2069	1997	1884	1812	2034	1849	189	587	500	1170	1	1	37751063	706	-4.63	0.69	12	2.65	-404.00	2694.00	4697	20240102	-60.21	1504	20240805	24.27	4697	-60.21	20240102	1504	24.27	20240805	3465	-46.06	20240227	715	161.40	20230925	1.46	N	033540	500	188 억	290346	N	N	N	00	N
72	20240911	100355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1914	-44	5	-2.25	1486611418	755508	35.65	2050	2050	1900	2545	1371	1958	1967.77	0.77	-125476	2182	2069	1997	1884	1812	2034	1849	189	587	500	1170	1	1	37751063	723	-4.74	0.71	12	2.00	-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	290346	N	N	N	00	N
73	20240911	090359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1972	14	2	0.72	657481718	325789	15.37	2050	2050	1972	2545	1371	1958	2019.12	0.77	-96133	2182	2069	1997	1884	1812	2034	1849	189	587	500	1170	1	1	37751063	744	-4.88	0.73	12	0.86	-404.00	2694.00	4697	20240102	-58.02	1504	20240805	31.12	4697	-58.02	20240102	1504	31.12	20240805	3465	-43.09	20240227	715	175.80	20230925	1.46	N	033540	500	188 억	290346	N	N	N	00	N
74	20240910	160355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1958	-112	5	-5.41	4141105139	2047102	19.13	2110	2110	1925	2690	1450	2070	2022.98	0.80	-14550	2526	2297	2171	1942	1816	2235	1880	189	620	500	1240	1	1	37751063	739	-4.85	0.73	12	5.42	-404.00	2694.00	4697	20240102	-58.31	1504	20240805	30.19	4697	-58.31	20240102	1504	30.19	20240805	3465	-43.49	20240227	715	173.85	20230925	1.42	N	033540	500	188 억	302187	N	N	N	00	N
75	20240910	150358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1961	-109	5	-5.27	3792040833	1868056	17.46	2110	2110	1955	2690	1450	2070	2029.94	0.80	-37780	2526	2297	2171	1942	1816	2235	1880	189	620	500	1240	1	1	37751063	740	-4.85	0.73	12	4.95	-404.00	2694.00	4697	20240102	-58.25	1504	20240805	30.39	4697	-58.25	20240102	1504	30.39	20240805	3465	-43.41	20240227	715	174.27	20230925	1.42	N	033540	500	188 억	302187	N	N	N	00	N
76	20240910	140356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1990	-80	5	-3.86	3530035387	1735374	16.22	2110	2110	1970	2690	1450	2070	2034.16	0.80	-20615	2526	2297	2171	1942	1816	2235	1880	189	620	500	1240	1	1	37751063	751	-4.93	0.74	12	4.60	-404.00	2694.00	4697	20240102	-57.63	1504	20240805	32.31	4697	-57.63	20240102	1504	32.31	20240805	3465	-42.57	20240227	715	178.32	20230925	1.42	N	033540	500	188 억	302187	N	N	N	00	N
77	20240910	130356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1992	-78	5	-3.77	3196739958	1567063	14.65	2110	2110	1980	2690	1450	2070	2039.96	0.80	-1412	2526	2297	2171	1942	1816	2235	1880	189	620	500	1240	1	1	37751063	752	-4.93	0.74	12	4.15	-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	1.42	N	033540	500	188 억	302187	N	N	N	00	N
78	20240910	120354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-65	5	-3.14	3057269360	1497214	13.99	2110	2110	1980	2690	1450	2070	2041.97	0.80	23697	2526	2297	2171	1942	1816	2235	1880	189	620	500	1240	5	1	37751063	757	-4.96	0.74	12	3.97	-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	1.42	N	033540	500	188 억	302187	N	N	N	00	N
79	20240910	110355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	-55	5	-2.66	2334412235	1135306	10.61	2110	2110	2000	2690	1450	2070	2056.20	0.80	17338	2526	2297	2171	1942	1816	2235	1880	189	620	500	1240	5	1	37751063	761	-4.99	0.75	12	3.01	-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	1.42	N	033540	500	188 억	302187	N	N	N	00	N
80	20240910	100356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	-15	5	-0.72	1848939625	895896	8.37	2110	2110	2005	2690	1450	2070	2063.79	0.80	-12397	2526	2297	2171	1942	1816	2235	1880	189	620	500	1240	5	1	37751063	776	-5.09	0.76	12	2.37	-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	1.42	N	033540	500	188 억	302187	N	N	N	00	N
81	20240910	090355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	-15	5	-0.72	426524985	204730	1.91	2110	2110	2050	2690	1450	2070	2083.35	0.80	-38476	2526	2297	2171	1942	1816	2235	1880	189	620	500	1240	5	1	37751063	776	-5.09	0.76	12	0.54	-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	1.42	N	033540	500	188 억	302187	N	N	N	00	N
82	20240909	160349	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	-240	5	-10.39	23055536865	10478898	97.21	2225	2400	2045	3000	1620	2310	2200.35	0.21	196128	2658	2483	2135	1960	1612	2571	2048	189	690	500	1380	5	1	37751063	781	-5.12	0.77	12	27.76	-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	1.42	N	033540	500	188 억	79994	N	N	N	01	N
83	20240909	150352	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-230	5	-9.96	22413744180	10168858	94.34	2225	2400	2045	3000	1620	2310	2204.13	0.21	187814	2658	2483	2135	1960	1612	2571	2048	189	690	500	1380	5	1	37751063	785	-5.15	0.77	12	26.94	-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	1.42	N	033540	500	188 억	79994	N	N	N	01	N
84	20240909	140353	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-230	5	-9.96	21443678920	9705681	90.04	2225	2400	2045	3000	1620	2310	2209.36	0.21	270775	2658	2483	2135	1960	1612	2571	2048	189	690	500	1380	5	1	37751063	785	-5.15	0.77	12	25.71	-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	1.42	N	033540	500	188 억	79994	N	N	N	01	N
85	20240909	130351	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	-250	5	-10.82	20812319140	9400670	87.21	2225	2400	2050	3000	1620	2310	2213.89	0.21	233619	2658	2483	2135	1960	1612	2571	2048	189	690	500	1380	5	1	37751063	778	-5.10	0.76	12	24.90	-404.00	2694.00	4697	20240102	-56.14	1504	20240805	36.97	4697	-56.14	20240102	1504	36.97	20240805	3465	-40.55	20240227	715	188.11	20230925	1.42	N	033540	500	188 억	79994	N	N	N	01	N
86	20240909	120350	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	-240	5	-10.39	20170198485	9089643	84.32	2225	2400	2060	3000	1620	2310	2219.00	0.21	204077	2658	2483	2135	1960	1612	2571	2048	189	690	500	1380	5	1	37751063	781	-5.12	0.77	12	24.08	-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	1.42	N	033540	500	188 억	79994	N	N	N	01	N
87	20240909	110350	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2115	-195	5	-8.44	19096662900	8574299	79.54	2225	2400	2075	3000	1620	2310	2227.17	0.21	201369	2658	2483	2135	1960	1612	2571	2048	189	690	500	1380	5	1	37751063	798	-5.24	0.79	12	22.71	-404.00	2694.00	4697	20240102	-54.97	1504	20240805	40.62	4697	-54.97	20240102	1504	40.62	20240805	3465	-38.96	20240227	715	195.80	20230925	1.42	N	033540	500	188 억	79994	N	N	N	01	N
88	20240909	100354	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-180	5	-7.79	17732298470	7926213	73.53	2225	2400	2090	3000	1620	2310	2237.14	0.21	287998	2658	2483	2135	1960	1612	2571	2048	189	690	500	1380	5	1	37751063	804	-5.27	0.79	12	21.00	-404.00	2694.00	4697	20240102	-54.65	1504	20240805	41.62	4697	-54.65	20240102	1504	41.62	20240805	3465	-38.53	20240227	715	197.90	20230925	1.42	N	033540	500	188 억	79994	N	N	N	01	N
89	20240909	090348	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-75	5	-3.25	3160535405	1416523	13.14	2225	2290	2195	3000	1620	2310	2231.03	0.21	75530	2658	2483	2135	1960	1612	2571	2048	189	690	500	1380	5	1	37751063	844	-5.53	0.83	12	3.75	-404.00	2694.00	4697	20240102	-52.42	1504	20240805	48.60	4697	-52.42	20240102	1504	48.60	20240805	3465	-35.50	20240227	715	212.59	20230925	1.42	N	033540	500	188 억	79994	N	N	N	01	N
90	20240906	160347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	532	1	29.92	23814522919	10777057	4608.91	1854	2310	1787	2310	1245	1778	2209.74	0.63	-130107	1834	1805	1754	1725	1674	1820	1740	189	532	500	1060	5	1	37751063	872	-5.72	0.86	12	28.55	-404.00	2694.00	4697	20240102	-50.82	1504	20240805	53.59	4697	-50.82	20240102	1504	53.59	20240805	3465	-33.33	20240227	715	223.08	20230925	1.43	N	033540	500	188 억	236287	N	N	N	00	N
91	20240906	150352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	532	1	29.92	22652373814	10273033	4393.36	1854	2310	1787	2310	1245	1778	2205.03	0.63	-136837	1834	1805	1754	1725	1674	1820	1740	189	532	500	1060	5	1	37751063	872	-5.72	0.86	12	27.21	-404.00	2694.00	4697	20240102	-50.82	1504	20240805	53.59	4697	-50.82	20240102	1504	53.59	20240805	3465	-33.33	20240227	715	223.08	20230925	1.43	N	033540	500	188 억	236287	N	N	N	00	N
92	20240906	140352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	532	1	29.92	22597319584	10249200	4383.17	1854	2310	1787	2310	1245	1778	2204.79	0.63	-137053	1834	1805	1754	1725	1674	1820	1740	189	532	500	1060	5	1	37751063	872	-5.72	0.86	12	27.15	-404.00	2694.00	4697	20240102	-50.82	1504	20240805	53.59	4697	-50.82	20240102	1504	53.59	20240805	3465	-33.33	20240227	715	223.08	20230925	1.43	N	033540	500	188 억	236287	N	N	N	00	N
93	20240906	130349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	532	1	29.92	20721967259	9435995	4035.39	1854	2310	1787	2310	1245	1778	2196.06	0.63	-158925	1834	1805	1754	1725	1674	1820	1740	189	532	500	1060	5	1	37751063	872	-5.72	0.86	12	25.00	-404.00	2694.00	4697	20240102	-50.82	1504	20240805	53.59	4697	-50.82	20240102	1504	53.59	20240805	3465	-33.33	20240227	715	223.08	20230925	1.43	N	033540	500	188 억	236287	N	N	N	00	N
94	20240906	120352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	532	1	29.92	20398428659	9295935	3975.49	1854	2310	1787	2310	1245	1778	2194.34	0.63	-158925	1834	1805	1754	1725	1674	1820	1740	189	532	500	1060	5	1	37751063	872	-5.72	0.86	12	24.62	-404.00	2694.00	4697	20240102	-50.82	1504	20240805	53.59	4697	-50.82	20240102	1504	53.59	20240805	3465	-33.33	20240227	715	223.08	20230925	1.43	N	033540	500	188 억	236287	N	N	N	00	N
95	20240906	110353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	532	1	29.92	13970857209	6511114	2784.54	1854	2310	1787	2310	1245	1778	2145.69	0.63	-181830	1834	1805	1754	1725	1674	1820	1740	189	532	500	1060	5	1	37751063	872	-5.72	0.86	12	17.25	-404.00	2694.00	4697	20240102	-50.82	1504	20240805	53.59	4697	-50.82	20240102	1504	53.59	20240805	3465	-33.33	20240227	715	223.08	20230925	1.43	N	033540	500	188 억	236287	N	N	N	00	N
96	20240906	100348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1845	67	2	3.77	763694705	417701	178.63	1854	1859	1787	2310	1245	1778	1828.33	0.63	-109347	1834	1805	1754	1725	1674	1820	1740	189	532	500	1060	1	1	37751063	697	-4.57	0.68	12	1.11	-404.00	2694.00	4697	20240102	-60.72	1504	20240805	22.67	4697	-60.72	20240102	1504	22.67	20240805	3465	-46.75	20240227	715	158.04	20230925	1.43	N	033540	500	188 억	236287	N	N	N	00	N
97	20240906	090351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1832	54	2	3.04	182436953	99596	42.59	1854	1854	1806	2310	1245	1778	1831.77	0.63	-54250	1834	1805	1754	1725	1674	1820	1740	189	532	500	1060	1	1	37751063	692	-4.53	0.68	12	0.26	-404.00	2694.00	4697	20240102	-61.00	1504	20240805	21.81	4697	-61.00	20240102	1504	21.81	20240805	3465	-47.13	20240227	715	156.22	20230925	1.43	N	033540	500	188 억	236287	N	N	N	00	N
98	20240905	160345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1778	51	2	2.95	310817317	179122	61.69	1737	1783	1703	2245	1209	1727	1734.12	0.63	-2627	1851	1788	1744	1681	1637	1767	1660	189	518	500	1030	1	1	37751063	671	-4.40	0.66	12	0.47	-404.00	2694.00	4697	20240102	-62.15	1504	20240805	18.22	4697	-62.15	20240102	1504	18.22	20240805	3465	-48.69	20240227	715	148.67	20230925	1.42	N	033540	500	188 억	238914	N	N	N	00	N
99	20240905	150350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1714	-13	5	-0.75	241460303	139757	48.13	1737	1761	1703	2245	1209	1727	1727.72	0.63	-3604	1851	1788	1744	1681	1637	1767	1660	189	518	500	1030	1	1	37751063	647	-4.24	0.64	12	0.37	-404.00	2694.00	4697	20240102	-63.51	1504	20240805	13.96	4697	-63.51	20240102	1504	13.96	20240805	3465	-50.53	20240227	715	139.72	20230925	1.42	N	033540	500	188 억	238914	N	N	N	00	N
100	20240905	140349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1707	-20	5	-1.16	213466194	123447	42.52	1737	1761	1703	2245	1209	1727	1729.21	0.63	-7404	1851	1788	1744	1681	1637	1767	1660	189	518	500	1030	1	1	37751063	644	-4.23	0.63	12	0.33	-404.00	2694.00	4697	20240102	-63.66	1504	20240805	13.50	4697	-63.66	20240102	1504	13.50	20240805	3465	-50.74	20240227	715	138.74	20230925	1.42	N	033540	500	188 억	238914	N	N	N	00	N
101	20240905	130351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1718	-9	5	-0.52	164108435	94603	32.58	1737	1761	1715	2245	1209	1727	1734.71	0.63	-5466	1851	1788	1744	1681	1637	1767	1660	189	518	500	1030	1	1	37751063	649	-4.25	0.64	12	0.25	-404.00	2694.00	4697	20240102	-63.42	1504	20240805	14.23	4697	-63.42	20240102	1504	14.23	20240805	3465	-50.42	20240227	715	140.28	20230925	1.42	N	033540	500	188 억	238914	N	N	N	00	N
102	20240905	120347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1726	-1	5	-0.06	147829129	85135	29.32	1737	1761	1715	2245	1209	1727	1736.41	0.63	-4264	1851	1788	1744	1681	1637	1767	1660	189	518	500	1030	1	1	37751063	652	-4.27	0.64	12	0.23	-404.00	2694.00	4697	20240102	-63.25	1504	20240805	14.76	4697	-63.25	20240102	1504	14.76	20240805	3465	-50.19	20240227	715	141.40	20230925	1.42	N	033540	500	188 억	238914	N	N	N	00	N
103	20240905	110348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1720	-7	5	-0.41	121688550	69953	24.09	1737	1761	1720	2245	1209	1727	1739.58	0.63	-2085	1851	1788	1744	1681	1637	1767	1660	189	518	500	1030	1	1	37751063	649	-4.26	0.64	12	0.19	-404.00	2694.00	4697	20240102	-63.38	1504	20240805	14.36	4697	-63.38	20240102	1504	14.36	20240805	3465	-50.36	20240227	715	140.56	20230925	1.42	N	033540	500	188 억	238914	N	N	N	00	N
104	20240905	100347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1744	17	2	0.98	52119118	29809	10.27	1737	1761	1728	2245	1209	1727	1748.44	0.63	-1312	1851	1788	1744	1681	1637	1767	1660	189	518	500	1030	1	1	37751063	658	-4.32	0.65	12	0.08	-404.00	2694.00	4697	20240102	-62.87	1504	20240805	15.96	4697	-62.87	20240102	1504	15.96	20240805	3465	-49.67	20240227	715	143.92	20230925	1.42	N	033540	500	188 억	238914	N	N	N	00	N
105	20240905	090350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1728	1	2	0.06	7146767	4101	1.41	1737	1749	1728	2245	1209	1727	1742.69	0.63	-2661	1851	1788	1744	1681	1637	1767	1660	189	518	500	1030	1	1	37751063	652	-4.28	0.64	12	0.01	-404.00	2694.00	4697	20240102	-63.21	1504	20240805	14.89	4697	-63.21	20240102	1504	14.89	20240805	3465	-50.13	20240227	715	141.68	20230925	1.42	N	033540	500	188 억	238914	N	N	N	00	N
106	20240904	160342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1727	-90	5	-4.95	501875855	289341	88.01	1782	1807	1700	2360	1272	1817	1734.84	0.67	-15851	1863	1839	1816	1792	1769	1852	1805	189	543	500	1090	1	1	37751063	652	-4.27	0.64	12	0.77	-404.00	2694.00	4697	20240102	-63.23	1504	20240805	14.83	4697	-63.23	20240102	1504	14.83	20240805	3465	-50.16	20240227	715	141.54	20230925	1.40	N	033540	500	188 억	254662	N	N	N	00	N
107	20240904	150345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1741	-76	5	-4.18	430446606	248067	75.45	1782	1807	1700	2360	1272	1817	1735.20	0.67	-15266	1863	1839	1816	1792	1769	1852	1805	189	543	500	1090	1	1	37751063	657	-4.31	0.65	12	0.66	-404.00	2694.00	4697	20240102	-62.93	1504	20240805	15.76	4697	-62.93	20240102	1504	15.76	20240805	3465	-49.75	20240227	715	143.50	20230925	1.40	N	033540	500	188 억	254662	N	N	N	00	N
108	20240904	140347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1732	-85	5	-4.68	385341397	222043	67.54	1782	1807	1700	2360	1272	1817	1735.44	0.67	-25447	1863	1839	1816	1792	1769	1852	1805	189	543	500	1090	1	1	37751063	654	-4.29	0.64	12	0.59	-404.00	2694.00	4697	20240102	-63.13	1504	20240805	15.16	4697	-63.13	20240102	1504	15.16	20240805	3465	-50.01	20240227	715	142.24	20230925	1.40	N	033540	500	188 억	254662	N	N	N	00	N
109	20240904	130346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1726	-91	5	-5.01	348593580	200759	61.06	1782	1807	1700	2360	1272	1817	1736.38	0.67	-24444	1863	1839	1816	1792	1769	1852	1805	189	543	500	1090	1	1	37751063	652	-4.27	0.64	12	0.53	-404.00	2694.00	4697	20240102	-63.25	1504	20240805	14.76	4697	-63.25	20240102	1504	14.76	20240805	3465	-50.19	20240227	715	141.40	20230925	1.40	N	033540	500	188 억	254662	N	N	N	00	N
110	20240904	120344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1733	-84	5	-4.62	303618716	174685	53.13	1782	1807	1700	2360	1272	1817	1738.09	0.67	-13697	1863	1839	1816	1792	1769	1852	1805	189	543	500	1090	1	1	37751063	654	-4.29	0.64	12	0.46	-404.00	2694.00	4697	20240102	-63.10	1504	20240805	15.23	4697	-63.10	20240102	1504	15.23	20240805	3465	-49.99	20240227	715	142.38	20230925	1.40	N	033540	500	188 억	254662	N	N	N	00	N
111	20240904	110344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1734	-83	5	-4.57	279970196	161021	48.98	1782	1807	1700	2360	1272	1817	1738.72	0.67	-8914	1863	1839	1816	1792	1769	1852	1805	189	543	500	1090	1	1	37751063	655	-4.29	0.64	12	0.43	-404.00	2694.00	4697	20240102	-63.08	1504	20240805	15.29	4697	-63.08	20240102	1504	15.29	20240805	3465	-49.96	20240227	715	142.52	20230925	1.40	N	033540	500	188 억	254662	N	N	N	00	N
112	20240904	100346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1746	-71	5	-3.91	210151508	120713	36.72	1782	1807	1700	2360	1272	1817	1740.92	0.67	-7920	1863	1839	1816	1792	1769	1852	1805	189	543	500	1090	1	1	37751063	659	-4.32	0.65	12	0.32	-404.00	2694.00	4697	20240102	-62.83	1504	20240805	16.09	4697	-62.83	20240102	1504	16.09	20240805	3465	-49.61	20240227	715	144.20	20230925	1.40	N	033540	500	188 억	254662	N	N	N	00	N
113	20240904	090344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1728	-89	5	-4.90	53904909	30956	9.42	1782	1807	1700	2360	1272	1817	1741.34	0.67	9796	1863	1839	1816	1792	1769	1852	1805	189	543	500	1090	1	1	37751063	652	-4.28	0.64	12	0.08	-404.00	2694.00	4697	20240102	-63.21	1504	20240805	14.89	4697	-63.21	20240102	1504	14.89	20240805	3465	-50.13	20240227	715	141.68	20230925	1.40	N	033540	500	188 억	254662	N	N	N	00	N
114	20240903	160340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1817	7	2	0.39	583639275	322270	62.16	1810	1840	1793	2350	1267	1810	1811.02	0.55	47113	1942	1875	1828	1761	1714	1852	1738	189	540	500	1080	1	1	37751063	686	-4.50	0.67	12	0.85	-404.00	2694.00	4697	20240102	-61.32	1504	20240805	20.81	4697	-61.32	20240102	1504	20.81	20240805	3465	-47.56	20240227	715	154.13	20230925	1.39	N	033540	500	188 억	207520	N	N	N	00	N
115	20240903	150342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1816	6	2	0.33	576312342	318234	61.38	1810	1840	1793	2350	1267	1810	1810.97	0.55	46167	1942	1875	1828	1761	1714	1852	1738	189	540	500	1080	1	1	37751063	686	-4.50	0.67	12	0.84	-404.00	2694.00	4697	20240102	-61.34	1504	20240805	20.74	4697	-61.34	20240102	1504	20.74	20240805	3465	-47.59	20240227	715	153.99	20230925	1.39	N	033540	500	188 억	207520	N	N	N	00	N
116	20240903	140342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1833	23	2	1.27	511734014	282721	54.53	1810	1840	1793	2350	1267	1810	1810.03	0.55	46772	1942	1875	1828	1761	1714	1852	1738	189	540	500	1080	1	1	37751063	692	-4.54	0.68	12	0.75	-404.00	2694.00	4697	20240102	-60.98	1504	20240805	21.88	4697	-60.98	20240102	1504	21.88	20240805	3465	-47.10	20240227	715	156.36	20230925	1.39	N	033540	500	188 억	207520	N	N	N	00	N
117	20240903	130342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1823	13	2	0.72	459670681	254163	49.02	1810	1840	1793	2350	1267	1810	1808.57	0.55	47416	1942	1875	1828	1761	1714	1852	1738	189	540	500	1080	1	1	37751063	688	-4.51	0.68	12	0.67	-404.00	2694.00	4697	20240102	-61.19	1504	20240805	21.21	4697	-61.19	20240102	1504	21.21	20240805	3465	-47.39	20240227	715	154.97	20230925	1.39	N	033540	500	188 억	207520	N	N	N	00	N
118	20240903	120339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1829	19	2	1.05	402990986	223008	43.02	1810	1840	1793	2350	1267	1810	1807.07	0.55	44184	1942	1875	1828	1761	1714	1852	1738	189	540	500	1080	1	1	37751063	690	-4.53	0.68	12	0.59	-404.00	2694.00	4697	20240102	-61.06	1504	20240805	21.61	4697	-61.06	20240102	1504	21.61	20240805	3465	-47.22	20240227	715	155.80	20230925	1.39	N	033540	500	188 억	207520	N	N	N	00	N
119	20240903	110337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1820	10	2	0.55	328286151	182025	35.11	1810	1825	1793	2350	1267	1810	1803.52	0.55	39322	1942	1875	1828	1761	1714	1852	1738	189	540	500	1080	1	1	37751063	687	-4.50	0.68	12	0.48	-404.00	2694.00	4697	20240102	-61.25	1504	20240805	21.01	4697	-61.25	20240102	1504	21.01	20240805	3465	-47.47	20240227	715	154.55	20230925	1.39	N	033540	500	188 억	207520	N	N	N	00	N
120	20240903	100338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1806	-4	5	-0.22	99581621	55221	10.65	1810	1825	1793	2350	1267	1810	1803.33	0.55	3684	1942	1875	1828	1761	1714	1852	1738	189	540	500	1080	1	1	37751063	682	-4.47	0.67	12	0.15	-404.00	2694.00	4697	20240102	-61.55	1504	20240805	20.08	4697	-61.55	20240102	1504	20.08	20240805	3465	-47.88	20240227	715	152.59	20230925	1.39	N	033540	500	188 억	207520	N	N	N	00	N
121	20240903	090339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1812	2	2	0.11	29577251	16440	3.17	1810	1813	1793	2350	1267	1810	1799.10	0.55	5272	1942	1875	1828	1761	1714	1852	1738	189	540	500	1080	1	1	37751063	684	-4.49	0.67	12	0.04	-404.00	2694.00	4697	20240102	-61.42	1504	20240805	20.48	4697	-61.42	20240102	1504	20.48	20240805	3465	-47.71	20240227	715	153.43	20230925	1.39	N	033540	500	188 억	207520	N	N	N	00	N
122	20240902	160336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1810	-86	5	-4.54	934306743	516774	101.78	1895	1895	1781	2460	1328	1896	1807.93	0.54	3658	1960	1928	1902	1870	1844	1915	1857	189	564	500	1130	1	1	37751063	683	-4.48	0.67	12	1.37	-404.00	2694.00	4697	20240102	-61.46	1504	20240805	20.35	4697	-61.46	20240102	1504	20.35	20240805	3465	-47.76	20240227	715	153.15	20230925	1.40	N	033540	500	188 억	203533	N	N	N	00	N
123	20240902	150340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1815	-81	5	-4.27	907022701	501702	98.81	1895	1895	1781	2460	1328	1896	1807.87	0.54	3995	1960	1928	1902	1870	1844	1915	1857	189	564	500	1130	1	1	37751063	685	-4.49	0.67	12	1.33	-404.00	2694.00	4697	20240102	-61.36	1504	20240805	20.68	4697	-61.36	20240102	1504	20.68	20240805	3465	-47.62	20240227	715	153.85	20230925	1.40	N	033540	500	188 억	203533	N	N	N	00	N
124	20240902	140341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1809	-87	5	-4.59	847502913	468773	92.33	1895	1895	1781	2460	1328	1896	1807.90	0.54	-136	1960	1928	1902	1870	1844	1915	1857	189	564	500	1130	1	1	37751063	683	-4.48	0.67	12	1.24	-404.00	2694.00	4697	20240102	-61.49	1504	20240805	20.28	4697	-61.49	20240102	1504	20.28	20240805	3465	-47.79	20240227	715	153.01	20230925	1.40	N	033540	500	188 억	203533	N	N	N	00	N
125	20240902	130339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1806	-90	5	-4.75	825528619	456594	89.93	1895	1895	1781	2460	1328	1896	1808.00	0.54	-4247	1960	1928	1902	1870	1844	1915	1857	189	564	500	1130	1	1	37751063	682	-4.47	0.67	12	1.21	-404.00	2694.00	4697	20240102	-61.55	1504	20240805	20.08	4697	-61.55	20240102	1504	20.08	20240805	3465	-47.88	20240227	715	152.59	20230925	1.40	N	033540	500	188 억	203533	N	N	N	00	N
126	20240902	120340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1802	-94	5	-4.96	792591393	438344	86.33	1895	1895	1781	2460	1328	1896	1808.13	0.54	-9145	1960	1928	1902	1870	1844	1915	1857	189	564	500	1130	1	1	37751063	680	-4.46	0.67	12	1.16	-404.00	2694.00	4697	20240102	-61.64	1504	20240805	19.81	4697	-61.64	20240102	1504	19.81	20240805	3465	-47.99	20240227	715	152.03	20230925	1.40	N	033540	500	188 억	203533	N	N	N	00	N
127	20240902	110337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1798	-98	5	-5.17	679364397	375305	73.92	1895	1895	1781	2460	1328	1896	1810.14	0.54	-31702	1960	1928	1902	1870	1844	1915	1857	189	564	500	1130	1	1	37751063	679	-4.45	0.67	12	0.99	-404.00	2694.00	4697	20240102	-61.72	1504	20240805	19.55	4697	-61.72	20240102	1504	19.55	20240805	3465	-48.11	20240227	715	151.47	20230925	1.40	N	033540	500	188 억	203533	N	N	N	00	N
128	20240902	100337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1791	-105	5	-5.54	576203789	317792	62.59	1895	1895	1781	2460	1328	1896	1813.12	0.54	-32331	1960	1928	1902	1870	1844	1915	1857	189	564	500	1130	1	1	37751063	676	-4.43	0.66	12	0.84	-404.00	2694.00	4697	20240102	-61.87	1504	20240805	19.08	4697	-61.87	20240102	1504	19.08	20240805	3465	-48.31	20240227	715	150.49	20230925	1.40	N	033540	500	188 억	203533	N	N	N	00	N
129	20240902	090334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1833	-63	5	-3.32	64592203	34793	6.85	1895	1895	1832	2460	1328	1896	1856.36	0.54	-8808	1960	1928	1902	1870	1844	1915	1857	189	564	500	1130	1	1	37751063	692	-4.54	0.68	12	0.09	-404.00	2694.00	4697	20240102	-60.98	1504	20240805	21.88	4697	-60.98	20240102	1504	21.88	20240805	3465	-47.10	20240227	715	156.36	20230925	1.40	N	033540	500	188 억	203533	N	N	N	00	N

55 KiB Raw Blame History

55 KiB

Raw Blame History