KissMeData/290520/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 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	20241031	161211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2105	-25	5	-1.17	36274110	17292	57.14	2085	2135	2065	2765	1495	2130	2097.74	0.23	1294	2206	2167	2146	2107	2086	2157	2097	80	635	500	1320	5	1	15929362	335	-10.02	0.55	12	0.11	-210.00	3826.00	4990	20240326	-57.82	1982	20240806	6.21	4990	-57.82	20240326	1982	6.21	20240806	4990	-57.82	20240326	1982	6.21	20240806	0.30	N	290520	500	79 억	36682	N	N	N	N
3	20241031	151232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	5	2	0.23	32776235	15637	51.67	2085	2135	2065	2765	1495	2130	2096.07	0.23	1304	2206	2167	2146	2107	2086	2157	2097	80	635	500	1320	5	1	15929362	340	-10.17	0.56	12	0.10	-210.00	3826.00	4990	20240326	-57.21	1982	20240806	7.72	4990	-57.21	20240326	1982	7.72	20240806	4990	-57.21	20240326	1982	7.72	20240806	0.30	N	290520	500	79 억	36682	N	N	N	N
4	20241031	141228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	0	3	0.00	25515195	12199	40.31	2085	2135	2065	2765	1495	2130	2091.58	0.23	551	2206	2167	2146	2107	2086	2157	2097	80	635	500	1320	5	1	15929362	339	-10.14	0.56	12	0.08	-210.00	3826.00	4990	20240326	-57.31	1982	20240806	7.47	4990	-57.31	20240326	1982	7.47	20240806	4990	-57.31	20240326	1982	7.47	20240806	0.30	N	290520	500	79 억	36682	N	N	N	N
5	20241031	131230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	-5	5	-0.23	23458605	11233	37.12	2085	2130	2065	2765	1495	2130	2088.37	0.23	-13	2206	2167	2146	2107	2086	2157	2097	80	635	500	1320	5	1	15929362	338	-10.12	0.56	12	0.07	-210.00	3826.00	4990	20240326	-57.41	1982	20240806	7.21	4990	-57.41	20240326	1982	7.21	20240806	4990	-57.41	20240326	1982	7.21	20240806	0.30	N	290520	500	79 억	36682	N	N	N	N
6	20241031	121227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	0	3	0.00	23150545	11088	36.64	2085	2130	2065	2765	1495	2130	2087.89	0.23	-16	2206	2167	2146	2107	2086	2157	2097	80	635	500	1320	5	1	15929362	339	-10.14	0.56	12	0.07	-210.00	3826.00	4990	20240326	-57.31	1982	20240806	7.47	4990	-57.31	20240326	1982	7.47	20240806	4990	-57.31	20240326	1982	7.47	20240806	0.30	N	290520	500	79 억	36682	N	N	N	N
7	20241031	111225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-10	5	-0.47	22770910	10909	36.05	2085	2130	2065	2765	1495	2130	2087.35	0.23	-12	2206	2167	2146	2107	2086	2157	2097	80	635	500	1320	5	1	15929362	338	-10.10	0.55	12	0.07	-210.00	3826.00	4990	20240326	-57.52	1982	20240806	6.96	4990	-57.52	20240326	1982	6.96	20240806	4990	-57.52	20240326	1982	6.96	20240806	0.30	N	290520	500	79 억	36682	N	N	N	N
8	20241031	101228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-10	5	-0.47	22641635	10848	35.85	2085	2130	2065	2765	1495	2130	2087.17	0.23	-10	2206	2167	2146	2107	2086	2157	2097	80	635	500	1320	5	1	15929362	338	-10.10	0.55	12	0.07	-210.00	3826.00	4990	20240326	-57.52	1982	20240806	6.96	4990	-57.52	20240326	1982	6.96	20240806	4990	-57.52	20240326	1982	6.96	20240806	0.30	N	290520	500	79 억	36682	N	N	N	N
9	20241031	091225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	-30	5	-1.41	11912360	5709	18.87	2085	2110	2065	2765	1495	2130	2086.59	0.23	531	2206	2167	2146	2107	2086	2157	2097	80	635	500	1320	5	1	15929362	335	-10.00	0.55	12	0.04	-210.00	3826.00	4990	20240326	-57.92	1982	20240806	5.95	4990	-57.92	20240326	1982	5.95	20240806	4990	-57.92	20240326	1982	5.95	20240806	0.30	N	290520	500	79 억	36682	N	N	N	N
10	20241030	161221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-30	5	-1.39	64843195	30178	7.03	2160	2185	2125	2805	1515	2160	2148.69	0.21	2785	2676	2417	2241	1982	1806	2547	2112	80	645	500	1330	5	1	15929362	339	-10.14	0.56	12	0.19	-210.00	3826.00	4990	20240326	-57.31	1982	20240806	7.47	4990	-57.31	20240326	1982	7.47	20240806	4990	-57.31	20240326	1982	7.47	20240806	0.29	N	290520	500	79 억	33867	N	N	N	N
11	20241030	151251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	0	3	0.00	57629690	26807	6.24	2160	2185	2125	2805	1515	2160	2149.80	0.21	2010	2676	2417	2241	1982	1806	2547	2112	80	645	500	1330	5	1	15929362	344	-10.29	0.56	12	0.17	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.29	N	290520	500	79 억	33867	N	N	N	N
12	20241030	141226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	15	2	0.69	51469410	23949	5.58	2160	2185	2125	2805	1515	2160	2149.13	0.21	2077	2676	2417	2241	1982	1806	2547	2112	80	645	500	1330	5	1	15929362	346	-10.36	0.57	12	0.15	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.29	N	290520	500	79 억	33867	N	N	N	N
13	20241030	131234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	15	2	0.69	48602325	22622	5.27	2160	2185	2125	2805	1515	2160	2148.45	0.21	2174	2676	2417	2241	1982	1806	2547	2112	80	645	500	1330	5	1	15929362	346	-10.36	0.57	12	0.14	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.29	N	290520	500	79 억	33867	N	N	N	N
14	20241030	121250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	0	3	0.00	41373610	19280	4.49	2160	2185	2125	2805	1515	2160	2145.93	0.21	163	2676	2417	2241	1982	1806	2547	2112	80	645	500	1330	5	1	15929362	344	-10.29	0.56	12	0.12	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.29	N	290520	500	79 억	33867	N	N	N	N
15	20241030	111229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-10	5	-0.46	41050320	19131	4.46	2160	2185	2125	2805	1515	2160	2145.75	0.21	161	2676	2417	2241	1982	1806	2547	2112	80	645	500	1330	5	1	15929362	342	-10.24	0.56	12	0.12	-210.00	3826.00	4990	20240326	-56.91	1982	20240806	8.48	4990	-56.91	20240326	1982	8.48	20240806	4990	-56.91	20240326	1982	8.48	20240806	0.29	N	290520	500	79 억	33867	N	N	N	N
16	20241030	101221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-10	5	-0.46	34529730	16101	3.75	2160	2185	2125	2805	1515	2160	2144.57	0.21	268	2676	2417	2241	1982	1806	2547	2112	80	645	500	1330	5	1	15929362	342	-10.24	0.56	12	0.10	-210.00	3826.00	4990	20240326	-56.91	1982	20240806	8.48	4990	-56.91	20240326	1982	8.48	20240806	4990	-56.91	20240326	1982	8.48	20240806	0.29	N	290520	500	79 억	33867	N	N	N	N
17	20241030	091229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	0	3	0.00	12469090	5771	1.34	2160	2185	2155	2805	1515	2160	2160.65	0.21	-2473	2676	2417	2241	1982	1806	2547	2112	80	645	500	1330	5	1	15929362	344	-10.29	0.56	12	0.04	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.29	N	290520	500	79 억	33867	N	N	N	N
18	20241029	161142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	95	2	4.60	987313715	427382	3309.70	2065	2500	2065	2680	1450	2065	2310.15	0.18	5180	2095	2080	2055	2040	2015	2087	2047	80	615	500	1280	5	1	15929362	344	-10.29	0.56	12	2.68	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.30	N	290520	500	79 억	28194	N	N	N	N
19	20241029	151201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	90	2	4.36	974273150	421347	3262.97	2065	2500	2065	2680	1450	2065	2312.28	0.18	3666	2095	2080	2055	2040	2015	2087	2047	80	615	500	1280	5	1	15929362	343	-10.26	0.56	12	2.65	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.30	N	290520	500	79 억	28194	N	N	N	N
20	20241029	141024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	115	2	5.57	921462530	396730	3072.33	2065	2500	2065	2680	1450	2065	2322.64	0.18	-2698	2095	2080	2055	2040	2015	2087	2047	80	615	500	1280	5	1	15929362	347	-10.38	0.57	12	2.49	-210.00	3826.00	4990	20240326	-56.31	1982	20240806	9.99	4990	-56.31	20240326	1982	9.99	20240806	4990	-56.31	20240326	1982	9.99	20240806	0.30	N	290520	500	79 억	28194	N	N	N	N
21	20241029	131151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	140	2	6.78	912871865	392799	3041.89	2065	2500	2065	2680	1450	2065	2324.02	0.18	-1471	2095	2080	2055	2040	2015	2087	2047	80	615	500	1280	5	1	15929362	351	-10.50	0.58	12	2.47	-210.00	3826.00	4990	20240326	-55.81	1982	20240806	11.25	4990	-55.81	20240326	1982	11.25	20240806	4990	-55.81	20240326	1982	11.25	20240806	0.30	N	290520	500	79 억	28194	N	N	N	N
22	20241029	121151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	140	2	6.78	906672320	389960	3019.90	2065	2500	2065	2680	1450	2065	2325.04	0.18	-2142	2095	2080	2055	2040	2015	2087	2047	80	615	500	1280	5	1	15929362	351	-10.50	0.58	12	2.45	-210.00	3826.00	4990	20240326	-55.81	1982	20240806	11.25	4990	-55.81	20240326	1982	11.25	20240806	4990	-55.81	20240326	1982	11.25	20240806	0.30	N	290520	500	79 억	28194	N	N	N	N
23	20241029	111212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	120	2	5.81	891021490	382822	2964.62	2065	2500	2065	2680	1450	2065	2327.51	0.18	-4461	2095	2080	2055	2040	2015	2087	2047	80	615	500	1280	5	1	15929362	348	-10.40	0.57	12	2.40	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.30	N	290520	500	79 억	28194	N	N	N	N
24	20241029	101148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	135	2	6.54	839416290	359217	2781.82	2065	2500	2065	2680	1450	2065	2336.79	0.18	-4357	2095	2080	2055	2040	2015	2087	2047	80	615	500	1280	5	1	15929362	350	-10.48	0.58	12	2.26	-210.00	3826.00	4990	20240326	-55.91	1982	20240806	11.00	4990	-55.91	20240326	1982	11.00	20240806	4990	-55.91	20240326	1982	11.00	20240806	0.30	N	290520	500	79 억	28194	N	N	N	N
25	20241028	161138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	10	2	0.49	25972925	12663	94.04	2030	2070	2030	2670	1440	2055	2051.09	0.15	4478	2221	2137	2096	2012	1971	2117	1992	80	615	500	1270	5	1	15929362	329	-9.83	0.54	12	0.08	-210.00	3826.00	4990	20240326	-58.62	1982	20240806	4.19	4990	-58.62	20240326	1982	4.19	20240806	4990	-58.62	20240326	1982	4.19	20240806	0.30	N	290520	500	79 억	23686	N	N	N	N
26	20241028	151147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	10	2	0.49	25736410	12548	93.18	2030	2070	2030	2670	1440	2055	2051.04	0.15	4477	2221	2137	2096	2012	1971	2117	1992	80	615	500	1270	5	1	15929362	329	-9.83	0.54	12	0.08	-210.00	3826.00	4990	20240326	-58.62	1982	20240806	4.19	4990	-58.62	20240326	1982	4.19	20240806	4990	-58.62	20240326	1982	4.19	20240806	0.30	N	290520	500	79 억	23686	N	N	N	N
27	20241028	141148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	15	2	0.73	21078570	10292	76.43	2030	2070	2030	2670	1440	2055	2048.05	0.15	2426	2221	2137	2096	2012	1971	2117	1992	80	615	500	1270	5	1	15929362	330	-9.86	0.54	12	0.06	-210.00	3826.00	4990	20240326	-58.52	1982	20240806	4.44	4990	-58.52	20240326	1982	4.44	20240806	4990	-58.52	20240326	1982	4.44	20240806	0.30	N	290520	500	79 억	23686	N	N	N	N
28	20241028	131142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	5	2	0.24	19600655	9576	71.11	2030	2065	2030	2670	1440	2055	2046.85	0.15	1949	2221	2137	2096	2012	1971	2117	1992	80	615	500	1270	5	1	15929362	328	-9.81	0.54	12	0.06	-210.00	3826.00	4990	20240326	-58.72	1982	20240806	3.94	4990	-58.72	20240326	1982	3.94	20240806	4990	-58.72	20240326	1982	3.94	20240806	0.30	N	290520	500	79 억	23686	N	N	N	N
29	20241028	121144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	0	3	0.00	16544280	8091	60.08	2030	2055	2030	2670	1440	2055	2044.78	0.15	2044	2221	2137	2096	2012	1971	2117	1992	80	615	500	1270	5	1	15929362	327	-9.79	0.54	12	0.05	-210.00	3826.00	4990	20240326	-58.82	1982	20240806	3.68	4990	-58.82	20240326	1982	3.68	20240806	4990	-58.82	20240326	1982	3.68	20240806	0.30	N	290520	500	79 억	23686	N	N	N	N
30	20241028	110957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	-5	5	-0.24	14915220	7295	54.17	2030	2055	2030	2670	1440	2055	2044.58	0.15	2137	2221	2137	2096	2012	1971	2117	1992	80	615	500	1270	5	1	15929362	327	-9.76	0.54	12	0.05	-210.00	3826.00	4990	20240326	-58.92	1982	20240806	3.43	4990	-58.92	20240326	1982	3.43	20240806	4990	-58.92	20240326	1982	3.43	20240806	0.30	N	290520	500	79 억	23686	N	N	N	N
31	20241028	101130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	-5	5	-0.24	10607670	5194	38.57	2030	2055	2030	2670	1440	2055	2042.29	0.15	2283	2221	2137	2096	2012	1971	2117	1992	80	615	500	1270	5	1	15929362	327	-9.76	0.54	12	0.03	-210.00	3826.00	4990	20240326	-58.92	1982	20240806	3.43	4990	-58.92	20240326	1982	3.43	20240806	4990	-58.92	20240326	1982	3.43	20240806	0.30	N	290520	500	79 억	23686	N	N	N	N
32	20241028	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	0	3	0.00	1599455	782	5.81	2030	2055	2030	2670	1440	2055	2045.34	0.15	-96	2221	2137	2096	2012	1971	2117	1992	80	615	500	1270	5	1	15929362	327	-9.79	0.54	12	0.00	-210.00	3826.00	4990	20240326	-58.82	1982	20240806	3.68	4990	-58.82	20240326	1982	3.68	20240806	4990	-58.82	20240326	1982	3.68	20240806	0.30	N	290520	500	79 억	23686	N	N	N	N
33	20241025	161142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	-105	5	-4.86	26510510	12585	140.25	2180	2180	2055	2805	1515	2160	2106.99	0.17	-3380	2240	2200	2160	2120	2080	2180	2100	80	645	500	1330	5	1	15929362	327	-9.79	0.54	12	0.08	-210.00	3826.00	4990	20240326	-58.82	1982	20240806	3.68	4990	-58.82	20240326	1982	3.68	20240806	4990	-58.82	20240326	1982	3.68	20240806	0.30	N	290520	500	79 억	26600	N	N	N	N
34	20241025	151146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2105	-55	5	-2.55	20569435	9716	108.28	2180	2180	2075	2805	1515	2160	2117.07	0.17	-3375	2240	2200	2160	2120	2080	2180	2100	80	645	500	1330	5	1	15929362	335	-10.02	0.55	12	0.06	-210.00	3826.00	4990	20240326	-57.82	1982	20240806	6.21	4990	-57.82	20240326	1982	6.21	20240806	4990	-57.82	20240326	1982	6.21	20240806	0.30	N	290520	500	79 억	26600	N	N	N	N
35	20241025	141142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-30	5	-1.39	10043915	4693	52.30	2180	2180	2105	2805	1515	2160	2140.19	0.17	-2871	2240	2200	2160	2120	2080	2180	2100	80	645	500	1330	5	1	15929362	339	-10.14	0.56	12	0.03	-210.00	3826.00	4990	20240326	-57.31	1982	20240806	7.47	4990	-57.31	20240326	1982	7.47	20240806	4990	-57.31	20240326	1982	7.47	20240806	0.30	N	290520	500	79 억	26600	N	N	N	N
36	20241025	131143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-15	5	-0.69	6517475	3025	33.71	2180	2180	2125	2805	1515	2160	2154.54	0.17	-1339	2240	2200	2160	2120	2080	2180	2100	80	645	500	1330	5	1	15929362	342	-10.21	0.56	12	0.02	-210.00	3826.00	4990	20240326	-57.01	1982	20240806	8.22	4990	-57.01	20240326	1982	8.22	20240806	4990	-57.01	20240326	1982	8.22	20240806	0.30	N	290520	500	79 억	26600	N	N	N	N
37	20241025	121147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-10	5	-0.46	5834685	2704	30.13	2180	2180	2125	2805	1515	2160	2157.80	0.17	-1339	2240	2200	2160	2120	2080	2180	2100	80	645	500	1330	5	1	15929362	342	-10.24	0.56	12	0.02	-210.00	3826.00	4990	20240326	-56.91	1982	20240806	8.48	4990	-56.91	20240326	1982	8.48	20240806	4990	-56.91	20240326	1982	8.48	20240806	0.30	N	290520	500	79 억	26600	N	N	N	N
38	20241025	111141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-15	5	-0.69	4023530	1859	20.72	2180	2180	2130	2805	1515	2160	2164.35	0.17	-637	2240	2200	2160	2120	2080	2180	2100	80	645	500	1330	5	1	15929362	342	-10.21	0.56	12	0.01	-210.00	3826.00	4990	20240326	-57.01	1982	20240806	8.22	4990	-57.01	20240326	1982	8.22	20240806	4990	-57.01	20240326	1982	8.22	20240806	0.30	N	290520	500	79 억	26600	N	N	N	N
39	20241025	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-5	5	-0.23	3440605	1586	17.68	2180	2180	2140	2805	1515	2160	2169.36	0.17	-625	2240	2200	2160	2120	2080	2180	2100	80	645	500	1330	5	1	15929362	343	-10.26	0.56	12	0.01	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.30	N	290520	500	79 억	26600	N	N	N	N
40	20241025	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	20	2	0.93	1990340	913	10.17	2180	2180	2180	2805	1515	2160	2180.00	0.17	-133	2240	2200	2160	2120	2080	2180	2100	80	645	500	1330	5	1	15929362	347	-10.38	0.57	12	0.01	-210.00	3826.00	4990	20240326	-56.31	1982	20240806	9.99	4990	-56.31	20240326	1982	9.99	20240806	4990	-56.31	20240326	1982	9.99	20240806	0.30	N	290520	500	79 억	26600	N	N	N	N
41	20241024	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-15	5	-0.69	19273690	8973	141.17	2170	2200	2120	2825	1525	2175	2147.97	0.17	-143	2241	2207	2176	2142	2111	2225	2160	80	650	500	1340	5	1	15929362	344	-10.29	0.56	12	0.06	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.28	N	290520	500	79 억	26743	N	N	N	N
42	20241024	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-10	5	-0.46	18961985	8829	138.91	2170	2200	2120	2825	1525	2175	2147.69	0.17	-138	2241	2207	2176	2142	2111	2225	2160	80	650	500	1340	5	1	15929362	345	-10.31	0.57	12	0.06	-210.00	3826.00	4990	20240326	-56.61	1982	20240806	9.23	4990	-56.61	20240326	1982	9.23	20240806	4990	-56.61	20240326	1982	9.23	20240806	0.28	N	290520	500	79 억	26743	N	N	N	N
43	20241024	141117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	15	2	0.69	17995865	8380	131.84	2170	2200	2120	2825	1525	2175	2147.48	0.17	-111	2241	2207	2176	2142	2111	2225	2160	80	650	500	1340	5	1	15929362	349	-10.43	0.57	12	0.05	-210.00	3826.00	4990	20240326	-56.11	1982	20240806	10.49	4990	-56.11	20240326	1982	10.49	20240806	4990	-56.11	20240326	1982	10.49	20240806	0.28	N	290520	500	79 억	26743	N	N	N	N
44	20241024	131129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	25	2	1.15	15670415	7319	115.15	2170	2200	2120	2825	1525	2175	2141.06	0.17	28	2241	2207	2176	2142	2111	2225	2160	80	650	500	1340	5	1	15929362	350	-10.48	0.58	12	0.05	-210.00	3826.00	4990	20240326	-55.91	1982	20240806	11.00	4990	-55.91	20240326	1982	11.00	20240806	4990	-55.91	20240326	1982	11.00	20240806	0.28	N	290520	500	79 억	26743	N	N	N	N
45	20241024	121125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-45	5	-2.07	8002905	3759	59.14	2170	2175	2120	2825	1525	2175	2129.00	0.17	781	2241	2207	2176	2142	2111	2225	2160	80	650	500	1340	5	1	15929362	339	-10.14	0.56	12	0.02	-210.00	3826.00	4990	20240326	-57.31	1982	20240806	7.47	4990	-57.31	20240326	1982	7.47	20240806	4990	-57.31	20240326	1982	7.47	20240806	0.28	N	290520	500	79 억	26743	N	N	N	N
46	20241024	111122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-35	5	-1.61	5291300	2482	39.05	2170	2175	2120	2825	1525	2175	2131.87	0.17	87	2241	2207	2176	2142	2111	2225	2160	80	650	500	1340	5	1	15929362	341	-10.19	0.56	12	0.02	-210.00	3826.00	4990	20240326	-57.11	1982	20240806	7.97	4990	-57.11	20240326	1982	7.97	20240806	4990	-57.11	20240326	1982	7.97	20240806	0.28	N	290520	500	79 억	26743	N	N	N	N
47	20241024	101023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-40	5	-1.84	2382605	1115	17.54	2170	2175	2120	2825	1525	2175	2136.87	0.17	130	2241	2207	2176	2142	2111	2225	2160	80	650	500	1340	5	1	15929362	340	-10.17	0.56	12	0.01	-210.00	3826.00	4990	20240326	-57.21	1982	20240806	7.72	4990	-57.21	20240326	1982	7.72	20240806	4990	-57.21	20240326	1982	7.72	20240806	0.28	N	290520	500	79 억	26743	N	N	N	N
48	20241024	091155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	-50	5	-2.30	322435	151	2.38	2170	2175	2125	2825	1525	2175	2135.33	0.17	0	2241	2207	2176	2142	2111	2225	2160	80	650	500	1340	5	1	15929362	338	-10.12	0.56	12	0.00	-210.00	3826.00	4990	20240326	-57.41	1982	20240806	7.21	4990	-57.41	20240326	1982	7.21	20240806	4990	-57.41	20240326	1982	7.21	20240806	0.28	N	290520	500	79 억	26743	N	N	N	N
49	20241023	161127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	20	2	0.93	13756885	6356	57.54	2155	2210	2145	2800	1510	2155	2164.39	0.18	-2555	2211	2182	2146	2117	2081	2187	2122	80	645	500	1330	5	1	15929362	346	-10.36	0.57	12	0.04	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.29	N	290520	500	79 억	29221	N	N	N	N
50	20241023	151150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	25	2	1.16	13572010	6271	56.77	2155	2210	2145	2800	1510	2155	2164.25	0.18	-2470	2211	2182	2146	2117	2081	2187	2122	80	645	500	1330	5	1	15929362	347	-10.38	0.57	12	0.04	-210.00	3826.00	4990	20240326	-56.31	1982	20240806	9.99	4990	-56.31	20240326	1982	9.99	20240806	4990	-56.31	20240326	1982	9.99	20240806	0.29	N	290520	500	79 억	29221	N	N	N	N
51	20241023	141158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	20	2	0.93	12463780	5758	52.12	2155	2210	2145	2800	1510	2155	2164.60	0.18	-2494	2211	2182	2146	2117	2081	2187	2122	80	645	500	1330	5	1	15929362	346	-10.36	0.57	12	0.04	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.29	N	290520	500	79 억	29221	N	N	N	N
52	20241023	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	0	3	0.00	11976275	5532	50.08	2155	2210	2145	2800	1510	2155	2164.91	0.18	-2493	2211	2182	2146	2117	2081	2187	2122	80	645	500	1330	5	1	15929362	343	-10.26	0.56	12	0.03	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.29	N	290520	500	79 억	29221	N	N	N	N
53	20241023	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	5	2	0.23	9430690	4353	39.40	2155	2210	2145	2800	1510	2155	2166.48	0.18	-2425	2211	2182	2146	2117	2081	2187	2122	80	645	500	1330	5	1	15929362	344	-10.29	0.56	12	0.03	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.29	N	290520	500	79 억	29221	N	N	N	N
54	20241023	111127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	0	3	0.00	9336075	4309	39.01	2155	2210	2145	2800	1510	2155	2166.65	0.18	-2424	2211	2182	2146	2117	2081	2187	2122	80	645	500	1330	5	1	15929362	343	-10.26	0.56	12	0.03	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.29	N	290520	500	79 억	29221	N	N	N	N
55	20241023	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	15	2	0.70	6937965	3197	28.94	2155	2210	2155	2800	1510	2155	2170.15	0.18	-1840	2211	2182	2146	2117	2081	2187	2122	80	645	500	1330	5	1	15929362	346	-10.33	0.57	12	0.02	-210.00	3826.00	4990	20240326	-56.51	1982	20240806	9.49	4990	-56.51	20240326	1982	9.49	20240806	4990	-56.51	20240326	1982	9.49	20240806	0.29	N	290520	500	79 억	29221	N	N	N	N
56	20241023	091132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	10	2	0.46	2826295	1310	11.86	2155	2165	2155	2800	1510	2155	2157.48	0.18	-668	2211	2182	2146	2117	2081	2187	2122	80	645	500	1330	5	1	15929362	345	-10.31	0.57	12	0.01	-210.00	3826.00	4990	20240326	-56.61	1982	20240806	9.23	4990	-56.61	20240326	1982	9.23	20240806	4990	-56.61	20240326	1982	9.23	20240806	0.29	N	290520	500	79 억	29221	N	N	N	N
57	20241022	161118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-20	5	-0.92	23574795	11047	132.13	2155	2175	2110	2825	1525	2175	2134.04	0.20	-2346	2261	2217	2186	2142	2111	2202	2127	80	650	500	1340	5	1	15929362	343	-10.26	0.56	12	0.07	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.28	N	290520	500	79 억	31487	N	N	N	N
58	20241022	151132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-20	5	-0.92	22892740	10729	128.32	2155	2175	2110	2825	1525	2175	2133.73	0.20	-2335	2261	2217	2186	2142	2111	2202	2127	80	650	500	1340	5	1	15929362	343	-10.26	0.56	12	0.07	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.28	N	290520	500	79 억	31487	N	N	N	N
59	20241022	141131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-20	5	-0.92	21574465	10117	121.00	2155	2175	2110	2825	1525	2175	2132.50	0.20	-2218	2261	2217	2186	2142	2111	2202	2127	80	650	500	1340	5	1	15929362	343	-10.26	0.56	12	0.06	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.28	N	290520	500	79 억	31487	N	N	N	N
60	20241022	131133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-20	5	-0.92	21520665	10092	120.70	2155	2175	2110	2825	1525	2175	2132.45	0.20	-2207	2261	2217	2186	2142	2111	2202	2127	80	650	500	1340	5	1	15929362	343	-10.26	0.56	12	0.06	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.28	N	290520	500	79 억	31487	N	N	N	N
61	20241022	121128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-20	5	-0.92	21466910	10067	120.40	2155	2175	2110	2825	1525	2175	2132.40	0.20	-2202	2261	2217	2186	2142	2111	2202	2127	80	650	500	1340	5	1	15929362	343	-10.26	0.56	12	0.06	-210.00	3826.00	4990	20240326	-56.81	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	4990	-56.81	20240326	1982	8.73	20240806	0.28	N	290520	500	79 억	31487	N	N	N	N
62	20241022	111124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-55	5	-2.53	19913395	9340	111.71	2155	2175	2110	2825	1525	2175	2132.06	0.20	-2164	2261	2217	2186	2142	2111	2202	2127	80	650	500	1340	5	1	15929362	338	-10.10	0.55	12	0.06	-210.00	3826.00	4990	20240326	-57.52	1982	20240806	6.96	4990	-57.52	20240326	1982	6.96	20240806	4990	-57.52	20240326	1982	6.96	20240806	0.28	N	290520	500	79 억	31487	N	N	N	N
63	20241022	101126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-35	5	-1.61	17572915	8238	98.53	2155	2175	2110	2825	1525	2175	2133.15	0.20	-1808	2261	2217	2186	2142	2111	2202	2127	80	650	500	1340	5	1	15929362	341	-10.19	0.56	12	0.05	-210.00	3826.00	4990	20240326	-57.11	1982	20240806	7.97	4990	-57.11	20240326	1982	7.97	20240806	4990	-57.11	20240326	1982	7.97	20240806	0.28	N	290520	500	79 억	31487	N	N	N	N
64	20241022	091125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-15	5	-0.69	245795	114	1.36	2155	2175	2155	2825	1525	2175	2156.10	0.20	19	2261	2217	2186	2142	2111	2202	2127	80	650	500	1340	5	1	15929362	344	-10.29	0.56	12	0.00	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	4990	-56.71	20240326	1982	8.98	20240806	0.28	N	290520	500	79 억	31487	N	N	N	N
65	20241021	161113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	-10	5	-0.46	18192930	8361	35.56	2185	2230	2155	2840	1530	2185	2175.93	0.19	475	2415	2300	2230	2115	2045	2265	2080	80	655	500	1350	5	1	15929362	346	-10.36	0.57	12	0.05	-210.00	3826.00	4990	20240326	-56.41	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	4990	-56.41	20240326	1982	9.74	20240806	0.29	N	290520	500	79 억	30988	N	N	N	N
66	20241021	151121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	0	3	0.00	16472480	7570	32.19	2185	2230	2155	2840	1530	2185	2176.02	0.19	482	2415	2300	2230	2115	2045	2265	2080	80	655	500	1350	5	1	15929362	348	-10.40	0.57	12	0.05	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.29	N	290520	500	79 억	30988	N	N	N	N
67	20241021	141125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	0	3	0.00	13791010	6340	26.96	2185	2230	2155	2840	1530	2185	2175.24	0.19	385	2415	2300	2230	2115	2045	2265	2080	80	655	500	1350	5	1	15929362	348	-10.40	0.57	12	0.04	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.29	N	290520	500	79 억	30988	N	N	N	N
68	20241021	131121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	5	2	0.23	12822870	5896	25.07	2185	2230	2155	2840	1530	2185	2174.84	0.19	341	2415	2300	2230	2115	2045	2265	2080	80	655	500	1350	5	1	15929362	349	-10.43	0.57	12	0.04	-210.00	3826.00	4990	20240326	-56.11	1982	20240806	10.49	4990	-56.11	20240326	1982	10.49	20240806	4990	-56.11	20240326	1982	10.49	20240806	0.29	N	290520	500	79 억	30988	N	N	N	N
69	20241021	121120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	0	3	0.00	11788810	5423	23.06	2185	2230	2155	2840	1530	2185	2173.85	0.19	364	2415	2300	2230	2115	2045	2265	2080	80	655	500	1350	5	1	15929362	348	-10.40	0.57	12	0.03	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.29	N	290520	500	79 억	30988	N	N	N	N
70	20241021	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	0	3	0.00	11507285	5294	22.51	2185	2230	2155	2840	1530	2185	2173.65	0.19	320	2415	2300	2230	2115	2045	2265	2080	80	655	500	1350	5	1	15929362	348	-10.40	0.57	12	0.03	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.29	N	290520	500	79 억	30988	N	N	N	N
71	20241021	101119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	10	2	0.46	4880170	2250	9.57	2185	2230	2155	2840	1530	2185	2168.96	0.19	215	2415	2300	2230	2115	2045	2265	2080	80	655	500	1350	5	1	15929362	350	-10.45	0.57	12	0.01	-210.00	3826.00	4990	20240326	-56.01	1982	20240806	10.75	4990	-56.01	20240326	1982	10.75	20240806	4990	-56.01	20240326	1982	10.75	20240806	0.29	N	290520	500	79 억	30988	N	N	N	N
72	20241021	091116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	5	2	0.23	4310930	1989	8.46	2185	2230	2155	2840	1530	2185	2167.39	0.19	218	2415	2300	2230	2115	2045	2265	2080	80	655	500	1350	5	1	15929362	349	-10.43	0.57	12	0.01	-210.00	3826.00	4990	20240326	-56.11	1982	20240806	10.49	4990	-56.11	20240326	1982	10.49	20240806	4990	-56.11	20240326	1982	10.49	20240806	0.29	N	290520	500	79 억	30988	N	N	N	N
73	20241018	161115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-55	5	-2.46	51765895	23515	182.50	2220	2345	2160	2910	1570	2240	2201.43	0.19	21	2320	2280	2260	2220	2200	2270	2210	80	670	500	1380	5	1	15929362	348	-10.40	0.57	12	0.15	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	4990	-56.21	20240326	1982	10.24	20240806	4990	-56.21	20240326	1982	10.24	20240806	0.29	N	290520	500	79 억	30959	N	N	N	N
74	20241018	151143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-40	5	-1.79	45029450	20432	158.57	2220	2345	2160	2910	1570	2240	2203.87	0.19	70	2320	2280	2260	2220	2200	2270	2210	80	670	500	1380	5	1	15929362	350	-10.48	0.58	12	0.13	-210.00	3826.00	4990	20240326	-55.91	1982	20240806	11.00	4990	-55.91	20240326	1982	11.00	20240806	4990	-55.91	20240326	1982	11.00	20240806	0.29	N	290520	500	79 억	30959	N	N	N	N
75	20241018	141144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	-60	5	-2.68	41365920	18758	145.58	2220	2345	2160	2910	1570	2240	2205.24	0.19	65	2320	2280	2260	2220	2200	2270	2210	80	670	500	1380	5	1	15929362	347	-10.38	0.57	12	0.12	-210.00	3826.00	4990	20240326	-56.31	1982	20240806	9.99	4990	-56.31	20240326	1982	9.99	20240806	4990	-56.31	20240326	1982	9.99	20240806	0.29	N	290520	500	79 억	30959	N	N	N	N
76	20241018	131128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	-50	5	-2.23	38099015	17252	133.89	2220	2345	2160	2910	1570	2240	2208.38	0.19	188	2320	2280	2260	2220	2200	2270	2210	80	670	500	1380	5	1	15929362	349	-10.43	0.57	12	0.11	-210.00	3826.00	4990	20240326	-56.11	1982	20240806	10.49	4990	-56.11	20240326	1982	10.49	20240806	4990	-56.11	20240326	1982	10.49	20240806	0.29	N	290520	500	79 억	30959	N	N	N	N
77	20241018	121142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	20	2	0.89	9499140	4214	32.70	2220	2345	2220	2910	1570	2240	2254.19	0.19	813	2320	2280	2260	2220	2200	2270	2210	80	670	500	1380	5	1	15929362	360	-10.76	0.59	12	0.03	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	4990	-54.71	20240326	1982	14.03	20240806	4990	-54.71	20240326	1982	14.03	20240806	0.29	N	290520	500	79 억	30959	N	N	N	N
78	20241018	111137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	25	2	1.12	7061430	3122	24.23	2220	2345	2220	2910	1570	2240	2261.83	0.19	783	2320	2280	2260	2220	2200	2270	2210	80	670	500	1380	5	1	15929362	361	-10.79	0.59	12	0.02	-210.00	3826.00	4990	20240326	-54.61	1982	20240806	14.28	4990	-54.61	20240326	1982	14.28	20240806	4990	-54.61	20240326	1982	14.28	20240806	0.29	N	290520	500	79 억	30959	N	N	N	N
79	20241018	101123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	25	2	1.12	5611865	2478	19.23	2220	2345	2220	2910	1570	2240	2264.68	0.19	785	2320	2280	2260	2220	2200	2270	2210	80	670	500	1380	5	1	15929362	361	-10.79	0.59	12	0.02	-210.00	3826.00	4990	20240326	-54.61	1982	20240806	14.28	4990	-54.61	20240326	1982	14.28	20240806	4990	-54.61	20240326	1982	14.28	20240806	0.29	N	290520	500	79 억	30959	N	N	N	N
80	20241018	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	30	2	1.34	3718955	1644	12.76	2220	2345	2220	2910	1570	2240	2262.14	0.19	1095	2320	2280	2260	2220	2200	2270	2210	80	670	500	1380	5	1	15929362	362	-10.81	0.59	12	0.01	-210.00	3826.00	4990	20240326	-54.51	1982	20240806	14.53	4990	-54.51	20240326	1982	14.53	20240806	4990	-54.51	20240326	1982	14.53	20240806	0.29	N	290520	500	79 억	30959	N	N	N	N
81	20241017	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-40	5	-1.75	29158765	12885	74.24	2280	2300	2240	2960	1600	2280	2263.00	0.21	-2936	2386	2332	2306	2252	2226	2320	2240	80	680	500	1410	5	1	15929362	357	-10.67	0.59	12	0.08	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	4990	-55.11	20240326	1982	13.02	20240806	4990	-55.11	20240326	1982	13.02	20240806	0.30	N	290520	500	79 억	33688	N	N	N	N
82	20241017	151122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-5	5	-0.22	27050090	11944	68.82	2280	2300	2250	2960	1600	2280	2264.74	0.21	-2901	2386	2332	2306	2252	2226	2320	2240	80	680	500	1410	5	1	15929362	362	-10.83	0.59	12	0.07	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	4990	-54.41	20240326	1982	14.78	20240806	4990	-54.41	20240326	1982	14.78	20240806	0.30	N	290520	500	79 억	33688	N	N	N	N
83	20241017	141126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-20	5	-0.88	19933255	8791	50.65	2280	2300	2260	2960	1600	2280	2267.46	0.21	-2695	2386	2332	2306	2252	2226	2320	2240	80	680	500	1410	5	1	15929362	360	-10.76	0.59	12	0.06	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	4990	-54.71	20240326	1982	14.03	20240806	4990	-54.71	20240326	1982	14.03	20240806	0.30	N	290520	500	79 억	33688	N	N	N	N
84	20241017	131120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-5	5	-0.22	14634390	6450	37.16	2280	2300	2260	2960	1600	2280	2268.90	0.21	-2150	2386	2332	2306	2252	2226	2320	2240	80	680	500	1410	5	1	15929362	362	-10.83	0.59	12	0.04	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	4990	-54.41	20240326	1982	14.78	20240806	4990	-54.41	20240326	1982	14.78	20240806	0.30	N	290520	500	79 억	33688	N	N	N	N
85	20241017	121127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-10	5	-0.44	11068355	4878	28.11	2280	2300	2260	2960	1600	2280	2269.04	0.21	-1088	2386	2332	2306	2252	2226	2320	2240	80	680	500	1410	5	1	15929362	362	-10.81	0.59	12	0.03	-210.00	3826.00	4990	20240326	-54.51	1982	20240806	14.53	4990	-54.51	20240326	1982	14.53	20240806	4990	-54.51	20240326	1982	14.53	20240806	0.30	N	290520	500	79 억	33688	N	N	N	N
86	20241017	111125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-5	5	-0.22	9513830	4193	24.16	2280	2300	2260	2960	1600	2280	2268.98	0.21	-1088	2386	2332	2306	2252	2226	2320	2240	80	680	500	1410	5	1	15929362	362	-10.83	0.59	12	0.03	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	4990	-54.41	20240326	1982	14.78	20240806	4990	-54.41	20240326	1982	14.78	20240806	0.30	N	290520	500	79 억	33688	N	N	N	N
87	20241017	101121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	5	2	0.22	8208015	3618	20.85	2280	2300	2260	2960	1600	2280	2268.66	0.21	-578	2386	2332	2306	2252	2226	2320	2240	80	680	500	1410	5	1	15929362	364	-10.88	0.60	12	0.02	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	4990	-54.21	20240326	1982	15.29	20240806	4990	-54.21	20240326	1982	15.29	20240806	0.30	N	290520	500	79 억	33688	N	N	N	N
88	20241017	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	0	3	0.00	57025	25	0.14	2280	2300	2280	2960	1600	2280	2281.00	0.21	-22	2386	2332	2306	2252	2226	2320	2240	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.00	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.30	N	290520	500	79 억	33688	N	N	N	N
89	20241016	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-50	5	-2.15	39910845	17356	14.28	2345	2360	2280	3025	1635	2330	2299.54	0.23	-2485	2596	2462	2371	2237	2146	2530	2305	80	695	500	1440	5	1	15929362	363	-10.86	0.60	12	0.11	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.30	N	290520	500	79 억	36161	N	N	N	N
90	20241016	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-50	5	-2.15	35711075	15514	12.76	2345	2360	2280	3025	1635	2330	2301.86	0.23	-2394	2596	2462	2371	2237	2146	2530	2305	80	695	500	1440	5	1	15929362	363	-10.86	0.60	12	0.10	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.30	N	290520	500	79 억	36161	N	N	N	N
91	20241016	141117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-35	5	-1.50	33504610	14547	11.97	2345	2360	2280	3025	1635	2330	2303.20	0.23	-2447	2596	2462	2371	2237	2146	2530	2305	80	695	500	1440	5	1	15929362	366	-10.93	0.60	12	0.09	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	4990	-54.01	20240326	1982	15.79	20240806	4990	-54.01	20240326	1982	15.79	20240806	0.30	N	290520	500	79 억	36161	N	N	N	N
92	20241016	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-30	5	-1.29	20026210	8664	7.13	2345	2360	2290	3025	1635	2330	2311.43	0.23	-2316	2596	2462	2371	2237	2146	2530	2305	80	695	500	1440	5	1	15929362	366	-10.95	0.60	12	0.05	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.30	N	290520	500	79 억	36161	N	N	N	N
93	20241016	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-30	5	-1.29	17682330	7645	6.29	2345	2360	2290	3025	1635	2330	2312.93	0.23	-2316	2596	2462	2371	2237	2146	2530	2305	80	695	500	1440	5	1	15929362	366	-10.95	0.60	12	0.05	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.30	N	290520	500	79 억	36161	N	N	N	N
94	20241016	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	0	3	0.00	14094015	6084	5.00	2345	2360	2290	3025	1635	2330	2316.57	0.23	-2452	2596	2462	2371	2237	2146	2530	2305	80	695	500	1440	5	1	15929362	371	-11.10	0.61	12	0.04	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	4990	-53.31	20240326	1982	17.56	20240806	4990	-53.31	20240326	1982	17.56	20240806	0.30	N	290520	500	79 억	36161	N	N	N	N
95	20241016	101110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-20	5	-0.86	7241120	3141	2.58	2345	2360	2290	3025	1635	2330	2305.35	0.23	-288	2596	2462	2371	2237	2146	2530	2305	80	695	500	1440	5	1	15929362	368	-11.00	0.60	12	0.02	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	4990	-53.71	20240326	1982	16.55	20240806	4990	-53.71	20240326	1982	16.55	20240806	0.30	N	290520	500	79 억	36161	N	N	N	N
96	20241016	091113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-40	5	-1.72	1127180	486	0.40	2345	2360	2290	3025	1635	2330	2319.28	0.23	-27	2596	2462	2371	2237	2146	2530	2305	80	695	500	1440	5	1	15929362	365	-10.90	0.60	12	0.00	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	4990	-54.11	20240326	1982	15.54	20240806	4990	-54.11	20240326	1982	15.54	20240806	0.30	N	290520	500	79 억	36161	N	N	N	N
97	20241015	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	30	2	1.30	291900490	121561	1027.65	2280	2505	2280	2990	1610	2300	2401.29	0.21	3834	2326	2312	2286	2272	2246	2320	2280	80	690	500	1420	5	1	15929362	371	-11.10	0.61	12	0.76	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	4990	-53.31	20240326	1982	17.56	20240806	4990	-53.31	20240326	1982	17.56	20240806	0.30	N	290520	500	79 억	32784	N	N	N	N
98	20241015	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	65	2	2.83	285718610	118916	1005.29	2280	2505	2280	2990	1610	2300	2402.72	0.21	3892	2326	2312	2286	2272	2246	2320	2280	80	690	500	1420	5	1	15929362	377	-11.26	0.62	12	0.75	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	4990	-52.61	20240326	1982	19.32	20240806	4990	-52.61	20240326	1982	19.32	20240806	0.30	N	290520	500	79 억	32784	N	N	N	N
99	20241015	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	40	2	1.74	279923110	116443	984.39	2280	2505	2280	2990	1610	2300	2403.98	0.21	3324	2326	2312	2286	2272	2246	2320	2280	80	690	500	1420	5	1	15929362	373	-11.14	0.61	12	0.73	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.30	N	290520	500	79 억	32784	N	N	N	N
100	20241015	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	40	2	1.74	272986300	113467	959.23	2280	2505	2280	2990	1610	2300	2405.89	0.21	3859	2326	2312	2286	2272	2246	2320	2280	80	690	500	1420	5	1	15929362	373	-11.14	0.61	12	0.71	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.30	N	290520	500	79 억	32784	N	N	N	N
101	20241015	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	5	2	0.22	267443020	111077	939.02	2280	2505	2280	2990	1610	2300	2407.76	0.21	3653	2326	2312	2286	2272	2246	2320	2280	80	690	500	1420	5	1	15929362	367	-10.98	0.60	12	0.70	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	4990	-53.81	20240326	1982	16.30	20240806	4990	-53.81	20240326	1982	16.30	20240806	0.30	N	290520	500	79 억	32784	N	N	N	N
102	20241015	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	60	2	2.61	254278115	105384	890.90	2280	2505	2280	2990	1610	2300	2412.90	0.21	2771	2326	2312	2286	2272	2246	2320	2280	80	690	500	1420	5	1	15929362	376	-11.24	0.62	12	0.66	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	4990	-52.71	20240326	1982	19.07	20240806	4990	-52.71	20240326	1982	19.07	20240806	0.30	N	290520	500	79 억	32784	N	N	N	N
103	20241015	101116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	40	2	1.74	222639920	91895	776.86	2280	2505	2280	2990	1610	2300	2422.80	0.21	-1085	2326	2312	2286	2272	2246	2320	2280	80	690	500	1420	5	1	15929362	373	-11.14	0.61	12	0.58	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.30	N	290520	500	79 억	32784	N	N	N	N
104	20241015	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	15	2	0.65	5314925	2306	19.49	2280	2335	2280	2990	1610	2300	2304.89	0.21	-944	2326	2312	2286	2272	2246	2320	2280	80	690	500	1420	5	1	15929362	369	-11.02	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	4990	-53.61	20240326	1982	16.80	20240806	4990	-53.61	20240326	1982	16.80	20240806	0.30	N	290520	500	79 억	32784	N	N	N	N
105	20241014	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	25	2	1.10	26903010	11802	51.21	2265	2300	2260	2955	1595	2275	2279.53	0.20	916	2381	2327	2266	2212	2151	2332	2217	80	680	500	1410	5	1	15929362	366	-10.95	0.60	12	0.07	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.30	N	290520	500	79 억	32007	N	N	N	N
106	20241014	151057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	25	2	1.10	26380910	11575	50.22	2265	2300	2260	2955	1595	2275	2279.13	0.20	918	2381	2327	2266	2212	2151	2332	2217	80	680	500	1410	5	1	15929362	366	-10.95	0.60	12	0.07	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.30	N	290520	500	79 억	32007	N	N	N	N
107	20241014	141057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	10	2	0.44	21478615	9439	40.95	2265	2285	2260	2955	1595	2275	2275.52	0.20	440	2381	2327	2266	2212	2151	2332	2217	80	680	500	1410	5	1	15929362	364	-10.88	0.60	12	0.06	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	4990	-54.21	20240326	1982	15.29	20240806	4990	-54.21	20240326	1982	15.29	20240806	0.30	N	290520	500	79 억	32007	N	N	N	N
108	20241014	131055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	0	3	0.00	19217905	8448	36.65	2265	2280	2260	2955	1595	2275	2274.85	0.20	-399	2381	2327	2266	2212	2151	2332	2217	80	680	500	1410	5	1	15929362	362	-10.83	0.59	12	0.05	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	4990	-54.41	20240326	1982	14.78	20240806	4990	-54.41	20240326	1982	14.78	20240806	0.30	N	290520	500	79 억	32007	N	N	N	N
109	20241014	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	5	2	0.22	15008565	6598	28.63	2265	2280	2260	2955	1595	2275	2274.71	0.20	-399	2381	2327	2266	2212	2151	2332	2217	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.04	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.30	N	290520	500	79 억	32007	N	N	N	N
110	20241014	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-5	5	-0.22	9322250	4104	17.81	2265	2280	2260	2955	1595	2275	2271.50	0.20	-399	2381	2327	2266	2212	2151	2332	2217	80	680	500	1410	5	1	15929362	362	-10.81	0.59	12	0.03	-210.00	3826.00	4990	20240326	-54.51	1982	20240806	14.53	4990	-54.51	20240326	1982	14.53	20240806	4990	-54.51	20240326	1982	14.53	20240806	0.30	N	290520	500	79 억	32007	N	N	N	N
111	20241014	101048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	5	2	0.22	7401470	3258	14.14	2265	2280	2260	2955	1595	2275	2271.78	0.20	7	2381	2327	2266	2212	2151	2332	2217	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.02	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.30	N	290520	500	79 억	32007	N	N	N	N
112	20241014	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-10	5	-0.44	1115020	492	2.13	2265	2270	2260	2955	1595	2275	2266.30	0.20	-30	2381	2327	2266	2212	2151	2332	2217	80	680	500	1410	5	1	15929362	361	-10.79	0.59	12	0.00	-210.00	3826.00	4990	20240326	-54.61	1982	20240806	14.28	4990	-54.61	20240326	1982	14.28	20240806	4990	-54.61	20240326	1982	14.28	20240806	0.30	N	290520	500	79 억	32007	N	N	N	N
113	20241011	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	30	2	1.34	52327760	23048	134.48	2275	2320	2205	2915	1575	2245	2270.38	0.18	3879	2311	2277	2241	2207	2171	2260	2190	80	670	500	1390	5	1	15929362	362	-10.83	0.59	12	0.14	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	4990	-54.41	20240326	1982	14.78	20240806	4990	-54.41	20240326	1982	14.78	20240806	0.30	N	290520	500	79 억	28372	N	N	N	N
114	20241011	151045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	25	2	1.11	47742940	21029	122.70	2275	2320	2205	2915	1575	2245	2270.34	0.18	4159	2311	2277	2241	2207	2171	2260	2190	80	670	500	1390	5	1	15929362	362	-10.81	0.59	12	0.13	-210.00	3826.00	4990	20240326	-54.51	1982	20240806	14.53	4990	-54.51	20240326	1982	14.53	20240806	4990	-54.51	20240326	1982	14.53	20240806	0.30	N	290520	500	79 억	28372	N	N	N	N
115	20241011	141047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	45	2	2.00	46131820	20320	118.57	2275	2320	2205	2915	1575	2245	2270.27	0.18	4199	2311	2277	2241	2207	2171	2260	2190	80	670	500	1390	5	1	15929362	365	-10.90	0.60	12	0.13	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	4990	-54.11	20240326	1982	15.54	20240806	4990	-54.11	20240326	1982	15.54	20240806	0.30	N	290520	500	79 억	28372	N	N	N	N
116	20241011	131048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	75	2	3.34	37936215	16739	97.67	2275	2320	2205	2915	1575	2245	2266.34	0.18	4039	2311	2277	2241	2207	2171	2260	2190	80	670	500	1390	5	1	15929362	370	-11.05	0.61	12	0.11	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	4990	-53.51	20240326	1982	17.05	20240806	4990	-53.51	20240326	1982	17.05	20240806	0.30	N	290520	500	79 억	28372	N	N	N	N
117	20241011	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	30	2	1.34	26741980	11866	69.24	2275	2280	2205	2915	1575	2245	2253.66	0.18	3293	2311	2277	2241	2207	2171	2260	2190	80	670	500	1390	5	1	15929362	362	-10.83	0.59	12	0.07	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	4990	-54.41	20240326	1982	14.78	20240806	4990	-54.41	20240326	1982	14.78	20240806	0.30	N	290520	500	79 억	28372	N	N	N	N
118	20241011	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	10	2	0.45	19337895	8601	50.19	2275	2275	2205	2915	1575	2245	2248.33	0.18	2028	2311	2277	2241	2207	2171	2260	2190	80	670	500	1390	5	1	15929362	359	-10.74	0.59	12	0.05	-210.00	3826.00	4990	20240326	-54.81	1982	20240806	13.77	4990	-54.81	20240326	1982	13.77	20240806	4990	-54.81	20240326	1982	13.77	20240806	0.30	N	290520	500	79 억	28372	N	N	N	N
119	20241011	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	10	2	0.45	15688475	6983	40.75	2275	2275	2205	2915	1575	2245	2246.67	0.18	1035	2311	2277	2241	2207	2171	2260	2190	80	670	500	1390	5	1	15929362	359	-10.74	0.59	12	0.04	-210.00	3826.00	4990	20240326	-54.81	1982	20240806	13.77	4990	-54.81	20240326	1982	13.77	20240806	4990	-54.81	20240326	1982	13.77	20240806	0.30	N	290520	500	79 억	28372	N	N	N	N
120	20241011	091047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	15	2	0.67	2511470	1104	6.44	2275	2275	2260	2915	1575	2245	2274.88	0.18	-629	2311	2277	2241	2207	2171	2260	2190	80	670	500	1390	5	1	15929362	360	-10.76	0.59	12	0.01	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	4990	-54.71	20240326	1982	14.03	20240806	4990	-54.71	20240326	1982	14.03	20240806	0.30	N	290520	500	79 억	28372	N	N	N	N
121	20241010	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-5	5	-0.22	38206845	17133	136.26	2260	2275	2205	2925	1575	2250	2230.01	0.19	-1573	2323	2286	2263	2226	2203	2275	2215	80	675	500	1390	5	1	15929362	358	-10.69	0.59	12	0.11	-210.00	3826.00	4990	20240326	-55.01	1982	20240806	13.27	4990	-55.01	20240326	1982	13.27	20240806	4990	-55.01	20240326	1982	13.27	20240806	0.29	N	290520	500	79 억	29945	N	N	N	N
122	20241010	151127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-15	5	-0.67	37180000	16675	132.61	2260	2275	2205	2925	1575	2250	2229.69	0.19	-1573	2323	2286	2263	2226	2203	2275	2215	80	675	500	1390	5	1	15929362	356	-10.64	0.58	12	0.10	-210.00	3826.00	4990	20240326	-55.21	1982	20240806	12.76	4990	-55.21	20240326	1982	12.76	20240806	4990	-55.21	20240326	1982	12.76	20240806	0.29	N	290520	500	79 억	29945	N	N	N	N
123	20241010	141120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-10	5	-0.44	34175680	15324	121.87	2260	2275	2205	2925	1575	2250	2230.21	0.19	-1571	2323	2286	2263	2226	2203	2275	2215	80	675	500	1390	5	1	15929362	357	-10.67	0.59	12	0.10	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	4990	-55.11	20240326	1982	13.02	20240806	4990	-55.11	20240326	1982	13.02	20240806	0.29	N	290520	500	79 억	29945	N	N	N	N
124	20241010	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-5	5	-0.22	33929255	15214	121.00	2260	2275	2205	2925	1575	2250	2230.13	0.19	-1571	2323	2286	2263	2226	2203	2275	2215	80	675	500	1390	5	1	15929362	358	-10.69	0.59	12	0.10	-210.00	3826.00	4990	20240326	-55.01	1982	20240806	13.27	4990	-55.01	20240326	1982	13.27	20240806	4990	-55.01	20240326	1982	13.27	20240806	0.29	N	290520	500	79 억	29945	N	N	N	N
125	20241010	121117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-10	5	-0.44	29784905	13386	106.46	2260	2260	2205	2925	1575	2250	2225.08	0.19	-203	2323	2286	2263	2226	2203	2275	2215	80	675	500	1390	5	1	15929362	357	-10.67	0.59	12	0.08	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	4990	-55.11	20240326	1982	13.02	20240806	4990	-55.11	20240326	1982	13.02	20240806	0.29	N	290520	500	79 억	29945	N	N	N	N
126	20241010	111115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-35	5	-1.56	10891690	4908	39.03	2260	2260	2205	2925	1575	2250	2219.17	0.19	-203	2323	2286	2263	2226	2203	2275	2215	80	675	500	1390	5	1	15929362	353	-10.55	0.58	12	0.03	-210.00	3826.00	4990	20240326	-55.61	1982	20240806	11.76	4990	-55.61	20240326	1982	11.76	20240806	4990	-55.61	20240326	1982	11.76	20240806	0.29	N	290520	500	79 억	29945	N	N	N	N
127	20241010	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-30	5	-1.33	10548405	4753	37.80	2260	2260	2205	2925	1575	2250	2219.32	0.19	-203	2323	2286	2263	2226	2203	2275	2215	80	675	500	1390	5	1	15929362	354	-10.57	0.58	12	0.03	-210.00	3826.00	4990	20240326	-55.51	1982	20240806	12.01	4990	-55.51	20240326	1982	12.01	20240806	4990	-55.51	20240326	1982	12.01	20240806	0.29	N	290520	500	79 억	29945	N	N	N	N
128	20241010	091119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	0	3	0.00	2097060	934	7.43	2260	2260	2240	2925	1575	2250	2245.25	0.19	3	2323	2286	2263	2226	2203	2275	2215	80	675	500	1390	5	1	15929362	358	-10.71	0.59	12	0.01	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	4990	-54.91	20240326	1982	13.52	20240806	4990	-54.91	20240326	1982	13.52	20240806	0.29	N	290520	500	79 억	29945	N	N	N	N
129	20241008	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-40	5	-1.75	27709635	12225	58.68	2290	2300	2240	2975	1605	2290	2266.64	0.20	-2477	2346	2317	2286	2257	2226	2332	2272	80	685	500	1410	5	1	15929362	358	-10.71	0.59	12	0.08	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	4990	-54.91	20240326	1982	13.52	20240806	4990	-54.91	20240326	1982	13.52	20240806	0.28	N	290520	500	79 억	32422	N	N	N	N
130	20241008	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-30	5	-1.31	25330645	11170	53.61	2290	2300	2240	2975	1605	2290	2267.74	0.20	-1444	2346	2317	2286	2257	2226	2332	2272	80	685	500	1410	5	1	15929362	360	-10.76	0.59	12	0.07	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	4990	-54.71	20240326	1982	14.03	20240806	4990	-54.71	20240326	1982	14.03	20240806	0.28	N	290520	500	79 억	32422	N	N	N	N
131	20241008	141112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-25	5	-1.09	21516815	9477	45.49	2290	2300	2240	2975	1605	2290	2270.42	0.20	-1908	2346	2317	2286	2257	2226	2332	2272	80	685	500	1410	5	1	15929362	361	-10.79	0.59	12	0.06	-210.00	3826.00	4990	20240326	-54.61	1982	20240806	14.28	4990	-54.61	20240326	1982	14.28	20240806	4990	-54.61	20240326	1982	14.28	20240806	0.28	N	290520	500	79 억	32422	N	N	N	N
132	20241008	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-25	5	-1.09	21063890	9277	44.53	2290	2300	2240	2975	1605	2290	2270.55	0.20	-1786	2346	2317	2286	2257	2226	2332	2272	80	685	500	1410	5	1	15929362	361	-10.79	0.59	12	0.06	-210.00	3826.00	4990	20240326	-54.61	1982	20240806	14.28	4990	-54.61	20240326	1982	14.28	20240806	4990	-54.61	20240326	1982	14.28	20240806	0.28	N	290520	500	79 억	32422	N	N	N	N
133	20241008	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-10	5	-0.44	19928750	8773	42.11	2290	2300	2240	2975	1605	2290	2271.60	0.20	-1858	2346	2317	2286	2257	2226	2332	2272	80	685	500	1410	5	1	15929362	363	-10.86	0.60	12	0.06	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.28	N	290520	500	79 억	32422	N	N	N	N
134	20241008	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	0	3	0.00	15905035	6996	33.58	2290	2300	2240	2975	1605	2290	2273.45	0.20	-1983	2346	2317	2286	2257	2226	2332	2272	80	685	500	1410	5	1	15929362	365	-10.90	0.60	12	0.04	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	4990	-54.11	20240326	1982	15.54	20240806	4990	-54.11	20240326	1982	15.54	20240806	0.28	N	290520	500	79 억	32422	N	N	N	N
135	20241008	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-5	5	-0.22	6992820	3080	14.78	2290	2300	2250	2975	1605	2290	2270.40	0.20	343	2346	2317	2286	2257	2226	2332	2272	80	685	500	1410	5	1	15929362	364	-10.88	0.60	12	0.02	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	4990	-54.21	20240326	1982	15.29	20240806	4990	-54.21	20240326	1982	15.29	20240806	0.28	N	290520	500	79 억	32422	N	N	N	N
136	20241008	091112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-20	5	-0.87	1507560	661	3.17	2290	2290	2270	2975	1605	2290	2280.73	0.20	-17	2346	2317	2286	2257	2226	2332	2272	80	685	500	1410	5	1	15929362	362	-10.81	0.59	12	0.00	-210.00	3826.00	4990	20240326	-54.51	1982	20240806	14.53	4990	-54.51	20240326	1982	14.53	20240806	4990	-54.51	20240326	1982	14.53	20240806	0.28	N	290520	500	79 억	32422	N	N	N	N
137	20241007	161126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	10	2	0.44	47082965	20704	44.72	2265	2315	2255	2960	1600	2280	2274.10	0.21	-949	2383	2331	2288	2236	2193	2310	2215	80	680	500	1410	5	1	15929362	365	-10.90	0.60	12	0.13	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	4990	-54.11	20240326	1982	15.54	20240806	4990	-54.11	20240326	1982	15.54	20240806	0.27	N	290520	500	79 억	33282	N	N	N	N
138	20241007	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	0	3	0.00	45958570	20213	43.66	2265	2315	2255	2960	1600	2280	2273.71	0.21	-948	2383	2331	2288	2236	2193	2310	2215	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.13	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.27	N	290520	500	79 억	33282	N	N	N	N
139	20241007	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-5	5	-0.22	29703210	13039	28.17	2265	2315	2260	2960	1600	2280	2278.03	0.21	-772	2383	2331	2288	2236	2193	2310	2215	80	680	500	1410	5	1	15929362	362	-10.83	0.59	12	0.08	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	4990	-54.41	20240326	1982	14.78	20240806	4990	-54.41	20240326	1982	14.78	20240806	0.27	N	290520	500	79 억	33282	N	N	N	N
140	20241007	131035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-5	5	-0.22	25879400	11353	24.52	2265	2315	2260	2960	1600	2280	2279.52	0.21	-1400	2383	2331	2288	2236	2193	2310	2215	80	680	500	1410	5	1	15929362	362	-10.83	0.59	12	0.07	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	4990	-54.41	20240326	1982	14.78	20240806	4990	-54.41	20240326	1982	14.78	20240806	0.27	N	290520	500	79 억	33282	N	N	N	N
141	20241007	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	5	2	0.22	25546240	11207	24.21	2265	2315	2260	2960	1600	2280	2279.49	0.21	-1400	2383	2331	2288	2236	2193	2310	2215	80	680	500	1410	5	1	15929362	364	-10.88	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	4990	-54.21	20240326	1982	15.29	20240806	4990	-54.21	20240326	1982	15.29	20240806	0.27	N	290520	500	79 억	33282	N	N	N	N
142	20241007	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	10	2	0.44	20193965	8855	19.13	2265	2315	2260	2960	1600	2280	2280.52	0.21	-1316	2383	2331	2288	2236	2193	2310	2215	80	680	500	1410	5	1	15929362	365	-10.90	0.60	12	0.06	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	4990	-54.11	20240326	1982	15.54	20240806	4990	-54.11	20240326	1982	15.54	20240806	0.27	N	290520	500	79 억	33282	N	N	N	N
143	20241007	101013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	15	2	0.66	14281215	6289	13.59	2265	2300	2260	2960	1600	2280	2270.82	0.21	241	2383	2331	2288	2236	2193	2310	2215	80	680	500	1410	5	1	15929362	366	-10.93	0.60	12	0.04	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	4990	-54.01	20240326	1982	15.79	20240806	4990	-54.01	20240326	1982	15.79	20240806	0.27	N	290520	500	79 억	33282	N	N	N	N
144	20241007	091053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-20	5	-0.88	4357285	1926	4.16	2265	2265	2260	2960	1600	2280	2262.35	0.21	-396	2383	2331	2288	2236	2193	2310	2215	80	680	500	1410	5	1	15929362	360	-10.76	0.59	12	0.01	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	4990	-54.71	20240326	1982	14.03	20240806	4990	-54.71	20240326	1982	14.03	20240806	0.27	N	290520	500	79 억	33282	N	N	N	N
145	20241004	160945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-60	5	-2.56	105320610	46291	91.33	2310	2340	2245	3040	1640	2340	2275.19	0.22	-2833	2440	2390	2310	2260	2180	2415	2285	80	700	500	1450	5	1	15929362	363	-10.86	0.60	12	0.29	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.28	N	290520	500	79 억	35670	N	N	N	N
146	20241004	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-80	5	-3.42	100225665	44048	86.90	2310	2340	2245	3040	1640	2340	2275.37	0.22	-1890	2440	2390	2310	2260	2180	2415	2285	80	700	500	1450	5	1	15929362	360	-10.76	0.59	12	0.28	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	4990	-54.71	20240326	1982	14.03	20240806	4990	-54.71	20240326	1982	14.03	20240806	0.28	N	290520	500	79 억	35670	N	N	N	N
147	20241004	140942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-65	5	-2.78	80859715	35475	69.99	2310	2340	2245	3040	1640	2340	2279.34	0.22	-1775	2440	2390	2310	2260	2180	2415	2285	80	700	500	1450	5	1	15929362	362	-10.83	0.59	12	0.22	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	4990	-54.41	20240326	1982	14.78	20240806	4990	-54.41	20240326	1982	14.78	20240806	0.28	N	290520	500	79 억	35670	N	N	N	N
148	20241004	130957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-65	5	-2.78	72638600	31856	62.85	2310	2340	2245	3040	1640	2340	2280.22	0.22	-478	2440	2390	2310	2260	2180	2415	2285	80	700	500	1450	5	1	15929362	362	-10.83	0.59	12	0.20	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	4990	-54.41	20240326	1982	14.78	20240806	4990	-54.41	20240326	1982	14.78	20240806	0.28	N	290520	500	79 억	35670	N	N	N	N
149	20241004	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-50	5	-2.14	56358340	24712	48.75	2310	2340	2245	3040	1640	2340	2280.61	0.22	-302	2440	2390	2310	2260	2180	2415	2285	80	700	500	1450	5	1	15929362	365	-10.90	0.60	12	0.16	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	4990	-54.11	20240326	1982	15.54	20240806	4990	-54.11	20240326	1982	15.54	20240806	0.28	N	290520	500	79 억	35670	N	N	N	N
150	20241004	110947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-60	5	-2.56	55849070	24489	48.31	2310	2340	2245	3040	1640	2340	2280.58	0.22	-234	2440	2390	2310	2260	2180	2415	2285	80	700	500	1450	5	1	15929362	363	-10.86	0.60	12	0.15	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.28	N	290520	500	79 억	35670	N	N	N	N
151	20241004	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-60	5	-2.56	48564415	21306	42.03	2310	2340	2245	3040	1640	2340	2279.38	0.22	1828	2440	2390	2310	2260	2180	2415	2285	80	700	500	1450	5	1	15929362	363	-10.86	0.60	12	0.13	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.28	N	290520	500	79 억	35670	N	N	N	N
152	20241004	090953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	0	3	0.00	3584590	1551	3.06	2310	2340	2310	3040	1640	2340	2311.15	0.22	850	2440	2390	2310	2260	2180	2415	2285	80	700	500	1450	5	1	15929362	373	-11.14	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.28	N	290520	500	79 억	35670	N	N	N	N
153	20241002	160943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	25	2	1.08	116533335	50519	28.17	2310	2360	2230	3005	1625	2315	2306.66	0.19	5243	2595	2455	2375	2235	2155	2525	2305	80	690	500	1430	5	1	15929362	373	-11.14	0.61	12	0.32	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.37	N	290520	500	79 억	30259	N	N	N	N
154	20241002	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-5	5	-0.22	108411090	47033	26.22	2310	2360	2230	3005	1625	2315	2304.99	0.19	5181	2595	2455	2375	2235	2155	2525	2305	80	690	500	1430	5	1	15929362	368	-11.00	0.60	12	0.30	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	4990	-53.71	20240326	1982	16.55	20240806	4990	-53.71	20240326	1982	16.55	20240806	0.37	N	290520	500	79 억	30259	N	N	N	N
155	20241002	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	15	2	0.65	85111250	36972	20.61	2310	2360	2230	3005	1625	2315	2302.03	0.19	5424	2595	2455	2375	2235	2155	2525	2305	80	690	500	1430	5	1	15929362	371	-11.10	0.61	12	0.23	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	4990	-53.31	20240326	1982	17.56	20240806	4990	-53.31	20240326	1982	17.56	20240806	0.37	N	290520	500	79 억	30259	N	N	N	N
156	20241002	130947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	20	2	0.86	74093640	32226	17.97	2310	2360	2230	3005	1625	2315	2299.16	0.19	4634	2595	2455	2375	2235	2155	2525	2305	80	690	500	1430	5	1	15929362	372	-11.12	0.61	12	0.20	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	4990	-53.21	20240326	1982	17.81	20240806	4990	-53.21	20240326	1982	17.81	20240806	0.37	N	290520	500	79 억	30259	N	N	N	N
157	20241002	120947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	40	2	1.73	66817925	29098	16.22	2310	2360	2230	3005	1625	2315	2296.27	0.19	4148	2595	2455	2375	2235	2155	2525	2305	80	690	500	1430	5	1	15929362	375	-11.21	0.62	12	0.18	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	4990	-52.81	20240326	1982	18.82	20240806	4990	-52.81	20240326	1982	18.82	20240806	0.37	N	290520	500	79 억	30259	N	N	N	N
158	20241002	110935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	40	2	1.73	58038585	25362	14.14	2310	2360	2230	3005	1625	2315	2288.35	0.19	5845	2595	2455	2375	2235	2155	2525	2305	80	690	500	1430	5	1	15929362	375	-11.21	0.62	12	0.16	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	4990	-52.81	20240326	1982	18.82	20240806	4990	-52.81	20240326	1982	18.82	20240806	0.37	N	290520	500	79 억	30259	N	N	N	N
159	20241002	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-30	5	-1.30	28337280	12524	6.98	2310	2310	2230	3005	1625	2315	2262.43	0.19	1681	2595	2455	2375	2235	2155	2525	2305	80	690	500	1430	5	1	15929362	364	-10.88	0.60	12	0.08	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	4990	-54.21	20240326	1982	15.29	20240806	4990	-54.21	20240326	1982	15.29	20240806	0.37	N	290520	500	79 억	30259	N	N	N	N
160	20241002	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-35	5	-1.51	17714510	7851	4.38	2310	2310	2230	3005	1625	2315	2255.96	0.19	3175	2595	2455	2375	2235	2155	2525	2305	80	690	500	1430	5	1	15929362	363	-10.86	0.60	12	0.05	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.37	N	290520	500	79 억	30259	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History