KissMeData/195990/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

64 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	3	2	0.56	210047268	391649	54.20	540	541	530	695	375	535	536.32	4.13	-112773	551	542	534	525	517	547	530	1423	160	500	370	1	1	284689721	1532	-5.98	1.25	12	0.14	-90.00	430.00	712	20231212	-24.44	431	20240805	24.83	632	-14.87	20240103	431	24.83	20240805	712	-24.44	20231212	431	24.83	20240805	0.05	N	195990	500	1423 억	11749133	N	N	0	N	N
3	20241031	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	3	2	0.56	184538695	344217	47.64	540	541	530	695	375	535	536.11	4.13	-108130	551	542	534	525	517	547	530	1423	160	500	370	1	1	284689721	1532	-5.98	1.25	12	0.12	-90.00	430.00	712	20231212	-24.44	431	20240805	24.83	632	-14.87	20240103	431	24.83	20240805	712	-24.44	20231212	431	24.83	20240805	0.05	N	195990	500	1423 억	11749133	N	N	0	N	N
4	20241031	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	536	1	2	0.19	163310299	304690	42.17	540	541	530	695	375	535	535.99	4.13	-100755	551	542	534	525	517	547	530	1423	160	500	370	1	1	284689721	1526	-5.96	1.25	12	0.11	-90.00	430.00	712	20231212	-24.72	431	20240805	24.36	632	-15.19	20240103	431	24.36	20240805	712	-24.72	20231212	431	24.36	20240805	0.05	N	195990	500	1423 억	11749133	N	N	0	N	N
5	20241031	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	0	3	0.00	125443550	234409	32.44	540	541	530	695	375	535	535.15	4.13	-80057	551	542	534	525	517	547	530	1423	160	500	370	1	1	284689721	1523	-5.94	1.24	12	0.08	-90.00	430.00	712	20231212	-24.86	431	20240805	24.13	632	-15.35	20240103	431	24.13	20240805	712	-24.86	20231212	431	24.13	20240805	0.05	N	195990	500	1423 억	11749133	N	N	0	N	N
6	20241031	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	3	2	0.56	101191281	189108	26.17	540	541	530	695	375	535	535.10	4.13	-79975	551	542	534	525	517	547	530	1423	160	500	370	1	1	284689721	1532	-5.98	1.25	12	0.07	-90.00	430.00	712	20231212	-24.44	431	20240805	24.83	632	-14.87	20240103	431	24.83	20240805	712	-24.44	20231212	431	24.83	20240805	0.05	N	195990	500	1423 억	11749133	N	N	0	N	N
7	20241031	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	541	6	2	1.12	87642020	163929	22.69	540	541	530	695	375	535	534.63	4.13	-70474	551	542	534	525	517	547	530	1423	160	500	370	1	1	284689721	1540	-6.01	1.26	12	0.06	-90.00	430.00	712	20231212	-24.02	431	20240805	25.52	632	-14.40	20240103	431	25.52	20240805	712	-24.02	20231212	431	25.52	20240805	0.05	N	195990	500	1423 억	11749133	N	N	0	N	N
8	20241031	101030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	-2	5	-0.37	56498406	106049	14.68	540	540	530	695	375	535	532.74	4.13	-48048	551	542	534	525	517	547	530	1423	160	500	370	1	1	284689721	1517	-5.92	1.24	12	0.04	-90.00	430.00	712	20231212	-25.14	431	20240805	23.67	632	-15.66	20240103	431	23.67	20240805	712	-25.14	20231212	431	23.67	20240805	0.05	N	195990	500	1423 억	11749133	N	N	0	N	N
9	20241031	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	-2	5	-0.37	22156926	41496	5.74	540	540	530	695	375	535	533.93	4.13	-28558	551	542	534	525	517	547	530	1423	160	500	370	1	1	284689721	1517	-5.92	1.24	12	0.01	-90.00	430.00	712	20231212	-25.14	431	20240805	23.67	632	-15.66	20240103	431	23.67	20240805	712	-25.14	20231212	431	23.67	20240805	0.05	N	195990	500	1423 억	11749133	N	N	0	N	N
10	20241030	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	6	2	1.13	384370390	720934	125.01	529	543	526	687	371	529	533.16	4.15	-54990	546	537	528	519	510	538	520	1423	158	500	370	1	1	284689721	1523	-5.94	1.24	12	0.25	-90.00	430.00	712	20231212	-24.86	431	20240805	24.13	632	-15.35	20240103	431	24.13	20240805	712	-24.86	20231212	431	24.13	20240805	0.05	N	195990	500	1423 억	11802910	N	N	0	N	N
11	20241030	151050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	532	3	2	0.57	373990021	701402	121.62	529	543	526	687	371	529	533.20	4.15	-44075	546	537	528	519	510	538	520	1423	158	500	370	1	1	284689721	1515	-5.91	1.24	12	0.25	-90.00	430.00	712	20231212	-25.28	431	20240805	23.43	632	-15.82	20240103	431	23.43	20240805	712	-25.28	20231212	431	23.43	20240805	0.05	N	195990	500	1423 억	11802910	N	N	0	N	N
12	20241030	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	530	1	2	0.19	341326647	639857	110.95	529	543	526	687	371	529	533.44	4.15	-38372	546	537	528	519	510	538	520	1423	158	500	370	1	1	284689721	1509	-5.89	1.23	12	0.22	-90.00	430.00	712	20231212	-25.56	431	20240805	22.97	632	-16.14	20240103	431	22.97	20240805	712	-25.56	20231212	431	22.97	20240805	0.05	N	195990	500	1423 억	11802910	N	N	0	N	N
13	20241030	131034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	4	2	0.76	245054516	458951	79.58	529	543	526	687	371	529	533.94	4.15	-121423	546	537	528	519	510	538	520	1423	158	500	370	1	1	284689721	1517	-5.92	1.24	12	0.16	-90.00	430.00	712	20231212	-25.14	431	20240805	23.67	632	-15.66	20240103	431	23.67	20240805	712	-25.14	20231212	431	23.67	20240805	0.05	N	195990	500	1423 억	11802910	N	N	0	N	N
14	20241030	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	539	10	2	1.89	204043587	382464	66.32	529	543	526	687	371	529	533.50	4.15	-76829	546	537	528	519	510	538	520	1423	158	500	370	1	1	284689721	1534	-5.99	1.25	12	0.13	-90.00	430.00	712	20231212	-24.30	431	20240805	25.06	632	-14.72	20240103	431	25.06	20240805	712	-24.30	20231212	431	25.06	20240805	0.05	N	195990	500	1423 억	11802910	N	N	0	N	N
15	20241030	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	534	5	2	0.95	146185951	274983	47.68	529	540	526	687	371	529	531.62	4.15	-71417	546	537	528	519	510	538	520	1423	158	500	370	1	1	284689721	1520	-5.93	1.24	12	0.10	-90.00	430.00	712	20231212	-25.00	431	20240805	23.90	632	-15.51	20240103	431	23.90	20240805	712	-25.00	20231212	431	23.90	20240805	0.05	N	195990	500	1423 억	11802910	N	N	0	N	N
16	20241030	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	530	1	2	0.19	83610442	158165	27.43	529	532	526	687	371	529	528.63	4.15	-71200	546	537	528	519	510	538	520	1423	158	500	370	1	1	284689721	1509	-5.89	1.23	12	0.06	-90.00	430.00	712	20231212	-25.56	431	20240805	22.97	632	-16.14	20240103	431	22.97	20240805	712	-25.56	20231212	431	22.97	20240805	0.05	N	195990	500	1423 억	11802910	N	N	0	N	N
17	20241030	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	530	1	2	0.19	24975583	47187	8.18	529	532	527	687	371	529	529.29	4.15	-26805	546	537	528	519	510	538	520	1423	158	500	370	1	1	284689721	1509	-5.89	1.23	12	0.02	-90.00	430.00	712	20231212	-25.56	431	20240805	22.97	632	-16.14	20240103	431	22.97	20240805	712	-25.56	20231212	431	22.97	20240805	0.05	N	195990	500	1423 억	11802910	N	N	0	N	N
18	20241029	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	13	2	2.52	304581744	576412	89.31	529	537	519	670	362	516	528.43	4.09	163481	556	535	524	503	492	530	498	1423	154	500	360	1	1	284689721	1506	-5.88	1.23	12	0.20	-90.00	430.00	712	20231212	-25.70	431	20240805	22.74	632	-16.30	20240103	431	22.74	20240805	712	-25.70	20231212	431	22.74	20240805	0.05	N	195990	500	1423 억	11641418	N	N	20	N	N
19	20241029	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	13	2	2.52	279369777	528800	81.94	529	537	519	670	362	516	528.33	4.09	158107	556	535	524	503	492	530	498	1423	154	500	360	1	1	284689721	1506	-5.88	1.23	12	0.19	-90.00	430.00	712	20231212	-25.70	431	20240805	22.74	632	-16.30	20240103	431	22.74	20240805	712	-25.70	20231212	431	22.74	20240805	0.05	N	195990	500	1423 억	11641418	N	N	20	N	N
20	20241029	140854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	527	11	2	2.13	251636664	476218	73.79	529	537	519	670	362	516	528.43	4.09	141758	556	535	524	503	492	530	498	1423	154	500	360	1	1	284689721	1500	-5.86	1.23	12	0.17	-90.00	430.00	712	20231212	-25.98	431	20240805	22.27	632	-16.61	20240103	431	22.27	20240805	712	-25.98	20231212	431	22.27	20240805	0.05	N	195990	500	1423 억	11641418	N	N	20	N	N
21	20241029	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	527	11	2	2.13	220657529	417582	64.70	529	537	519	670	362	516	528.45	4.09	105879	556	535	524	503	492	530	498	1423	154	500	360	1	1	284689721	1500	-5.86	1.23	12	0.15	-90.00	430.00	712	20231212	-25.98	431	20240805	22.27	632	-16.61	20240103	431	22.27	20240805	712	-25.98	20231212	431	22.27	20240805	0.05	N	195990	500	1423 억	11641418	N	N	20	N	N
22	20241029	121001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	534	18	2	3.49	198378461	375600	58.20	529	537	519	670	362	516	528.20	4.09	122823	556	535	524	503	492	530	498	1423	154	500	360	1	1	284689721	1520	-5.93	1.24	12	0.13	-90.00	430.00	712	20231212	-25.00	431	20240805	23.90	632	-15.51	20240103	431	23.90	20240805	712	-25.00	20231212	431	23.90	20240805	0.05	N	195990	500	1423 억	11641418	N	N	20	N	N
23	20241029	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	10	2	1.94	96844768	184551	28.60	529	530	519	670	362	516	524.81	4.09	52980	556	535	524	503	492	530	498	1423	154	500	360	1	1	284689721	1497	-5.84	1.22	12	0.06	-90.00	430.00	712	20231212	-26.12	431	20240805	22.04	632	-16.77	20240103	431	22.04	20240805	712	-26.12	20231212	431	22.04	20240805	0.05	N	195990	500	1423 억	11641418	N	N	20	N	N
24	20241029	100958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	12	2	2.33	84122523	160365	24.85	529	530	519	670	362	516	524.63	4.09	47670	556	535	524	503	492	530	498	1423	154	500	360	1	1	284689721	1503	-5.87	1.23	12	0.06	-90.00	430.00	712	20231212	-25.84	431	20240805	22.51	632	-16.46	20240103	431	22.51	20240805	712	-25.84	20231212	431	22.51	20240805	0.05	N	195990	500	1423 억	11641418	N	N	20	N	N
25	20241028	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	516	-8	5	-1.53	328289474	629332	145.24	523	545	513	681	367	524	521.66	4.15	-176270	538	530	525	517	512	528	515	1423	157	500	360	1	1	284689721	1469	-5.73	1.20	12	0.22	-90.00	430.00	712	20231212	-27.53	431	20240805	19.72	632	-18.35	20240103	431	19.72	20240805	712	-27.53	20231212	431	19.72	20240805	0.05	N	195990	500	1423 억	11813768	N	N	20	N	N
26	20241028	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	518	-6	5	-1.15	318297437	609978	140.77	523	545	513	681	367	524	521.82	4.15	-176628	538	530	525	517	512	528	515	1423	157	500	360	1	1	284689721	1475	-5.76	1.20	12	0.21	-90.00	430.00	712	20231212	-27.25	431	20240805	20.19	632	-18.04	20240103	431	20.19	20240805	712	-27.25	20231212	431	20.19	20240805	0.05	N	195990	500	1423 억	11813768	N	N	11	N	N
27	20241028	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	1	2	0.19	301610289	577892	133.37	523	545	513	681	367	524	521.91	4.15	-171450	538	530	525	517	512	528	515	1423	157	500	360	1	1	284689721	1495	-5.83	1.22	12	0.20	-90.00	430.00	712	20231212	-26.26	431	20240805	21.81	632	-16.93	20240103	431	21.81	20240805	712	-26.26	20231212	431	21.81	20240805	0.05	N	195990	500	1423 억	11813768	N	N	11	N	N
28	20241028	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	518	-6	5	-1.15	192753693	368686	85.09	523	545	516	681	367	524	522.81	4.15	-118753	538	530	525	517	512	528	515	1423	157	500	360	1	1	284689721	1475	-5.76	1.20	12	0.13	-90.00	430.00	712	20231212	-27.25	431	20240805	20.19	632	-18.04	20240103	431	20.19	20240805	712	-27.25	20231212	431	20.19	20240805	0.05	N	195990	500	1423 억	11813768	N	N	11	N	N
29	20241028	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	517	-7	5	-1.34	179412431	342924	79.14	523	545	516	681	367	524	523.18	4.15	-118137	538	530	525	517	512	528	515	1423	157	500	360	1	1	284689721	1472	-5.74	1.20	12	0.12	-90.00	430.00	712	20231212	-27.39	431	20240805	19.95	632	-18.20	20240103	431	19.95	20240805	712	-27.39	20231212	431	19.95	20240805	0.05	N	195990	500	1423 억	11813768	N	N	11	N	N
30	20241028	110830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	521	-3	5	-0.57	145021982	276651	63.85	523	545	520	681	367	524	524.21	4.15	-82891	538	530	525	517	512	528	515	1423	157	500	360	1	1	284689721	1483	-5.79	1.21	12	0.10	-90.00	430.00	712	20231212	-26.83	431	20240805	20.88	632	-17.56	20240103	431	20.88	20240805	712	-26.83	20231212	431	20.88	20240805	0.05	N	195990	500	1423 억	11813768	N	N	11	N	N
31	20241028	100944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	2	2	0.38	83442931	158799	36.65	523	545	521	681	367	524	525.46	4.15	-5899	538	530	525	517	512	528	515	1423	157	500	360	1	1	284689721	1497	-5.84	1.22	12	0.06	-90.00	430.00	712	20231212	-26.12	431	20240805	22.04	632	-16.77	20240103	431	22.04	20240805	712	-26.12	20231212	431	22.04	20240805	0.05	N	195990	500	1423 억	11813768	N	N	11	N	N
32	20241028	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	-1	5	-0.19	19117777	36382	8.40	523	545	521	681	367	524	525.47	4.15	-14084	538	530	525	517	512	528	515	1423	157	500	360	1	1	284689721	1489	-5.81	1.22	12	0.01	-90.00	430.00	712	20231212	-26.54	431	20240805	21.35	632	-17.25	20240103	431	21.35	20240805	712	-26.54	20231212	431	21.35	20240805	0.05	N	195990	500	1423 억	11813768	N	N	11	N	N
33	20241025	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	-6	5	-1.13	221304446	420935	45.85	525	533	520	689	371	530	525.75	4.19	-116098	548	539	522	513	496	543	517	1423	159	500	370	1	1	284689721	1492	-5.82	1.22	12	0.15	-90.00	430.00	712	20231212	-26.40	431	20240805	21.58	632	-17.09	20240103	431	21.58	20240805	712	-26.40	20231212	431	21.58	20240805	0.05	N	195990	500	1423 억	11922999	N	N	11	N	N
34	20241025	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	-6	5	-1.13	213337813	405735	44.19	525	533	520	689	371	530	525.81	4.19	-115131	548	539	522	513	496	543	517	1423	159	500	370	1	1	284689721	1492	-5.82	1.22	12	0.14	-90.00	430.00	712	20231212	-26.40	431	20240805	21.58	632	-17.09	20240103	431	21.58	20240805	712	-26.40	20231212	431	21.58	20240805	0.05	N	195990	500	1423 억	11922999	N	N	4	N	N
35	20241025	140953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	-4	5	-0.75	181798378	345457	37.63	525	533	520	689	371	530	526.25	4.19	-107541	548	539	522	513	496	543	517	1423	159	500	370	1	1	284689721	1497	-5.84	1.22	12	0.12	-90.00	430.00	712	20231212	-26.12	431	20240805	22.04	632	-16.77	20240103	431	22.04	20240805	712	-26.12	20231212	431	22.04	20240805	0.05	N	195990	500	1423 억	11922999	N	N	4	N	N
36	20241025	130954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	-4	5	-0.75	140442148	267157	29.10	525	533	520	689	371	530	525.69	4.19	-76530	548	539	522	513	496	543	517	1423	159	500	370	1	1	284689721	1497	-5.84	1.22	12	0.09	-90.00	430.00	712	20231212	-26.12	431	20240805	22.04	632	-16.77	20240103	431	22.04	20240805	712	-26.12	20231212	431	22.04	20240805	0.05	N	195990	500	1423 억	11922999	N	N	4	N	N
37	20241025	120957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	522	-8	5	-1.51	127596449	242574	26.42	525	533	520	689	371	530	526.01	4.19	-77197	548	539	522	513	496	543	517	1423	159	500	370	1	1	284689721	1486	-5.80	1.21	12	0.09	-90.00	430.00	712	20231212	-26.69	431	20240805	21.11	632	-17.41	20240103	431	21.11	20240805	712	-26.69	20231212	431	21.11	20240805	0.05	N	195990	500	1423 억	11922999	N	N	4	N	N
38	20241025	110951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	-7	5	-1.32	108962161	206856	22.53	525	533	520	689	371	530	526.75	4.19	-76104	548	539	522	513	496	543	517	1423	159	500	370	1	1	284689721	1489	-5.81	1.22	12	0.07	-90.00	430.00	712	20231212	-26.54	431	20240805	21.35	632	-17.25	20240103	431	21.35	20240805	712	-26.54	20231212	431	21.35	20240805	0.05	N	195990	500	1423 억	11922999	N	N	4	N	N
39	20241025	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	-4	5	-0.75	88061158	166820	18.17	525	533	524	689	371	530	527.88	4.19	-70374	548	539	522	513	496	543	517	1423	159	500	370	1	1	284689721	1497	-5.84	1.22	12	0.06	-90.00	430.00	712	20231212	-26.12	431	20240805	22.04	632	-16.77	20240103	431	22.04	20240805	712	-26.12	20231212	431	22.04	20240805	0.05	N	195990	500	1423 억	11922999	N	N	4	N	N
40	20241025	090955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	531	1	2	0.19	31602378	59521	6.48	525	533	525	689	371	530	530.95	4.19	-11771	548	539	522	513	496	543	517	1423	159	500	370	1	1	284689721	1512	-5.90	1.23	12	0.02	-90.00	430.00	712	20231212	-25.42	431	20240805	23.20	632	-15.98	20240103	431	23.20	20240805	712	-25.42	20231212	431	23.20	20240805	0.05	N	195990	500	1423 억	11922999	N	N	4	N	N
41	20241024	160934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	530	19	2	3.72	471753872	908571	47.28	511	531	505	664	358	511	519.23	4.19	5088	565	538	524	497	483	531	490	1423	153	500	350	1	1	284689721	1509	-5.89	1.23	12	0.32	-90.00	430.00	712	20231212	-25.56	431	20240805	22.97	632	-16.14	20240103	431	22.97	20240805	712	-25.56	20231212	431	22.97	20240805	0.05	N	195990	500	1423 억	11917911	N	N	4	N	N
42	20241024	150943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	18	2	3.52	441597756	851616	44.31	511	531	505	664	358	511	518.55	4.19	6543	565	538	524	497	483	531	490	1423	153	500	350	1	1	284689721	1506	-5.88	1.23	12	0.30	-90.00	430.00	712	20231212	-25.70	431	20240805	22.74	632	-16.30	20240103	431	22.74	20240805	712	-25.70	20231212	431	22.74	20240805	0.05	N	195990	500	1423 억	11917911	N	N	6	N	N
43	20241024	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	14	2	2.74	319724074	618906	32.20	511	531	505	664	358	511	516.60	4.19	12147	565	538	524	497	483	531	490	1423	153	500	350	1	1	284689721	1495	-5.83	1.22	12	0.22	-90.00	430.00	712	20231212	-26.26	431	20240805	21.81	632	-16.93	20240103	431	21.81	20240805	712	-26.26	20231212	431	21.81	20240805	0.05	N	195990	500	1423 억	11917911	N	N	6	N	N
44	20241024	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	13	2	2.54	299068957	579432	30.15	511	531	505	664	358	511	516.15	4.19	12034	565	538	524	497	483	531	490	1423	153	500	350	1	1	284689721	1492	-5.82	1.22	12	0.20	-90.00	430.00	712	20231212	-26.40	431	20240805	21.58	632	-17.09	20240103	431	21.58	20240805	712	-26.40	20231212	431	21.58	20240805	0.05	N	195990	500	1423 억	11917911	N	N	6	N	N
45	20241024	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	15	2	2.94	270125218	524229	27.28	511	531	505	664	358	511	515.29	4.19	10262	565	538	524	497	483	531	490	1423	153	500	350	1	1	284689721	1497	-5.84	1.22	12	0.18	-90.00	430.00	712	20231212	-26.12	431	20240805	22.04	632	-16.77	20240103	431	22.04	20240805	712	-26.12	20231212	431	22.04	20240805	0.05	N	195990	500	1423 억	11917911	N	N	6	N	N
46	20241024	110938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	12	2	2.35	213938099	416901	21.69	511	524	505	664	358	511	513.17	4.19	18721	565	538	524	497	483	531	490	1423	153	500	350	1	1	284689721	1489	-5.81	1.22	12	0.15	-90.00	430.00	712	20231212	-26.54	431	20240805	21.35	632	-17.25	20240103	431	21.35	20240805	712	-26.54	20231212	431	21.35	20240805	0.05	N	195990	500	1423 억	11917911	N	N	6	N	N
47	20241024	100906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	517	6	2	1.17	186240687	363508	18.91	511	522	505	664	358	511	512.35	4.19	17921	565	538	524	497	483	531	490	1423	153	500	350	1	1	284689721	1472	-5.74	1.20	12	0.13	-90.00	430.00	712	20231212	-27.39	431	20240805	19.95	632	-18.20	20240103	431	19.95	20240805	712	-27.39	20231212	431	19.95	20240805	0.05	N	195990	500	1423 억	11917911	N	N	6	N	N
48	20241024	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	515	4	2	0.78	63094715	123600	6.43	511	522	505	664	358	511	510.47	4.19	-14420	565	538	524	497	483	531	490	1423	153	500	350	1	1	284689721	1466	-5.72	1.20	12	0.04	-90.00	430.00	712	20231212	-27.67	431	20240805	19.49	632	-18.51	20240103	431	19.49	20240805	712	-27.67	20231212	431	19.49	20240805	0.05	N	195990	500	1423 억	11917911	N	N	6	N	N
49	20241023	160942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	511	-21	5	-3.95	1013010432	1918172	94.25	526	551	510	691	373	532	528.13	4.14	127110	574	552	541	519	508	547	514	1423	159	500	370	1	1	284689721	1455	-5.68	1.19	12	0.67	-90.00	430.00	712	20231212	-28.23	431	20240805	18.56	632	-19.15	20240103	431	18.56	20240805	712	-28.23	20231212	431	18.56	20240805	0.05	N	195990	500	1423 억	11784558	N	N	6	N	N
50	20241023	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	522	-10	5	-1.88	951995892	1799822	88.44	526	551	510	691	373	532	528.94	4.14	111465	574	552	541	519	508	547	514	1423	159	500	370	1	1	284689721	1486	-5.80	1.21	12	0.63	-90.00	430.00	712	20231212	-26.69	431	20240805	21.11	632	-17.41	20240103	431	21.11	20240805	712	-26.69	20231212	431	21.11	20240805	0.05	N	195990	500	1423 억	11784558	N	N	1	N	N
51	20241023	141005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	526	-6	5	-1.13	755856563	1422939	69.92	526	551	510	691	373	532	531.19	4.14	-19936	574	552	541	519	508	547	514	1423	159	500	370	1	1	284689721	1497	-5.84	1.22	12	0.50	-90.00	430.00	712	20231212	-26.12	431	20240805	22.04	632	-16.77	20240103	431	22.04	20240805	712	-26.12	20231212	431	22.04	20240805	0.05	N	195990	500	1423 억	11784558	N	N	1	N	N
52	20241023	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	6	2	1.13	659785045	1243879	61.12	526	551	510	691	373	532	530.43	4.14	63753	574	552	541	519	508	547	514	1423	159	500	370	1	1	284689721	1532	-5.98	1.25	12	0.44	-90.00	430.00	712	20231212	-24.44	431	20240805	24.83	632	-14.87	20240103	431	24.83	20240805	712	-24.44	20231212	431	24.83	20240805	0.05	N	195990	500	1423 억	11784558	N	N	1	N	N
53	20241023	120944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	5	2	0.94	486862773	925104	45.46	526	540	510	691	373	532	526.28	4.14	28305	574	552	541	519	508	547	514	1423	159	500	370	1	1	284689721	1529	-5.97	1.25	12	0.32	-90.00	430.00	712	20231212	-24.58	431	20240805	24.59	632	-15.03	20240103	431	24.59	20240805	712	-24.58	20231212	431	24.59	20240805	0.05	N	195990	500	1423 억	11784558	N	N	1	N	N
54	20241023	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	-13	5	-2.44	302633393	579509	28.48	526	537	510	691	373	532	522.22	4.14	54695	574	552	541	519	508	547	514	1423	159	500	370	1	1	284689721	1478	-5.77	1.21	12	0.20	-90.00	430.00	712	20231212	-27.11	431	20240805	20.42	632	-17.88	20240103	431	20.42	20240805	712	-27.11	20231212	431	20.42	20240805	0.05	N	195990	500	1423 억	11784558	N	N	1	N	N
55	20241023	100943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	-3	5	-0.56	150162438	285226	14.02	526	537	520	691	373	532	526.47	4.14	41147	574	552	541	519	508	547	514	1423	159	500	370	1	1	284689721	1506	-5.88	1.23	12	0.10	-90.00	430.00	712	20231212	-25.70	431	20240805	22.74	632	-16.30	20240103	431	22.74	20240805	712	-25.70	20231212	431	22.74	20240805	0.05	N	195990	500	1423 억	11784558	N	N	1	N	N
56	20241023	090944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	535	3	2	0.56	37552075	70626	3.47	526	537	525	691	373	532	531.70	4.14	11813	574	552	541	519	508	547	514	1423	159	500	370	1	1	284689721	1523	-5.94	1.24	12	0.02	-90.00	430.00	712	20231212	-24.86	431	20240805	24.13	632	-15.35	20240103	431	24.13	20240805	712	-24.86	20231212	431	24.13	20240805	0.05	N	195990	500	1423 억	11784558	N	N	1	N	N
57	20241022	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	532	-10	5	-1.85	1107528774	2031262	79.06	561	563	530	704	380	542	545.30	4.20	-184646	571	556	536	521	501	564	529	1423	162	500	370	1	1	284689721	1515	-5.91	1.24	12	0.71	-90.00	430.00	712	20231212	-25.28	431	20240805	23.43	632	-15.82	20240103	431	23.43	20240805	712	-25.28	20231212	431	23.43	20240805	0.05	N	195990	500	1423 억	11959195	N	N	1	N	N
58	20241022	150945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	-9	5	-1.66	1063314796	1948324	75.83	561	563	530	704	380	542	545.78	4.20	-179735	571	556	536	521	501	564	529	1423	162	500	370	1	1	284689721	1517	-5.92	1.24	12	0.68	-90.00	430.00	712	20231212	-25.14	431	20240805	23.67	632	-15.66	20240103	431	23.67	20240805	712	-25.14	20231212	431	23.67	20240805	0.05	N	195990	500	1423 억	11959195	N	N	0	N	N
59	20241022	140944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	1	2	0.18	924704727	1689525	65.76	561	563	539	704	380	542	547.35	4.20	-135510	571	556	536	521	501	564	529	1423	162	500	370	1	1	284689721	1546	-6.03	1.26	12	0.59	-90.00	430.00	712	20231212	-23.74	431	20240805	25.99	632	-14.08	20240103	431	25.99	20240805	712	-23.74	20231212	431	25.99	20240805	0.05	N	195990	500	1423 억	11959195	N	N	0	N	N
60	20241022	130945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	548	6	2	1.11	847352201	1547509	60.23	561	563	539	704	380	542	547.59	4.20	-84133	571	556	536	521	501	564	529	1423	162	500	370	1	1	284689721	1560	-6.09	1.27	12	0.54	-90.00	430.00	712	20231212	-23.03	431	20240805	27.15	632	-13.29	20240103	431	27.15	20240805	712	-23.03	20231212	431	27.15	20240805	0.05	N	195990	500	1423 억	11959195	N	N	0	N	N
61	20241022	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	547	5	2	0.92	779818116	1424053	55.42	561	563	539	704	380	542	547.64	4.20	-70922	571	556	536	521	501	564	529	1423	162	500	370	1	1	284689721	1557	-6.08	1.27	12	0.50	-90.00	430.00	712	20231212	-23.17	431	20240805	26.91	632	-13.45	20240103	431	26.91	20240805	712	-23.17	20231212	431	26.91	20240805	0.05	N	195990	500	1423 억	11959195	N	N	0	N	N
62	20241022	110938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	552	10	2	1.85	724288450	1323078	51.49	561	563	539	704	380	542	547.47	4.20	-61583	571	556	536	521	501	564	529	1423	162	500	370	1	1	284689721	1571	-6.13	1.28	12	0.46	-90.00	430.00	712	20231212	-22.47	431	20240805	28.07	632	-12.66	20240103	431	28.07	20240805	712	-22.47	20231212	431	28.07	20240805	0.05	N	195990	500	1423 억	11959195	N	N	0	N	N
63	20241022	100939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	549	7	2	1.29	542936082	989285	38.50	561	563	539	704	380	542	548.89	4.20	-34967	571	556	536	521	501	564	529	1423	162	500	370	1	1	284689721	1563	-6.10	1.28	12	0.35	-90.00	430.00	712	20231212	-22.89	431	20240805	27.38	632	-13.13	20240103	431	27.38	20240805	712	-22.89	20231212	431	27.38	20240805	0.05	N	195990	500	1423 억	11959195	N	N	0	N	N
64	20241022	090939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	545	3	2	0.55	197397769	356454	13.87	561	563	539	704	380	542	554.12	4.20	-142332	571	556	536	521	501	564	529	1423	162	500	370	1	1	284689721	1552	-6.06	1.27	12	0.13	-90.00	430.00	712	20231212	-23.46	431	20240805	26.45	632	-13.77	20240103	431	26.45	20240805	712	-23.46	20231212	431	26.45	20240805	0.05	N	195990	500	1423 억	11959195	N	N	0	N	N
65	20241021	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	542	33	2	6.48	1358470487	2554216	347.49	526	551	516	661	357	509	531.85	4.15	184733	520	514	507	501	494	517	504	1423	152	500	350	1	1	284689721	1543	-6.02	1.26	12	0.90	-90.00	430.00	712	20231212	-23.88	431	20240805	25.75	632	-14.24	20240103	431	25.75	20240805	712	-23.88	20231212	431	25.75	20240805	0.05	N	195990	500	1423 억	11802767	N	N	0	N	N
66	20241021	150936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	550	41	2	8.06	1204955685	2274052	309.38	526	550	516	661	357	509	529.87	4.15	123371	520	514	507	501	494	517	504	1423	152	500	350	1	1	284689721	1566	-6.11	1.28	12	0.80	-90.00	430.00	712	20231212	-22.75	431	20240805	27.61	632	-12.97	20240103	431	27.61	20240805	712	-22.75	20231212	431	27.61	20240805	0.05	N	195990	500	1423 억	11802767	N	N	0	N	N
67	20241021	140938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	15	2	2.95	736953249	1401951	190.73	526	540	516	661	357	509	525.66	4.15	-30597	520	514	507	501	494	517	504	1423	152	500	350	1	1	284689721	1492	-5.82	1.22	12	0.49	-90.00	430.00	712	20231212	-26.40	431	20240805	21.58	632	-17.09	20240103	431	21.58	20240805	712	-26.40	20231212	431	21.58	20240805	0.05	N	195990	500	1423 억	11802767	N	N	0	N	N
68	20241021	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	20	2	3.93	691618520	1315385	178.95	526	540	516	661	357	509	525.79	4.15	-31527	520	514	507	501	494	517	504	1423	152	500	350	1	1	284689721	1506	-5.88	1.23	12	0.46	-90.00	430.00	712	20231212	-25.70	431	20240805	22.74	632	-16.30	20240103	431	22.74	20240805	712	-25.70	20231212	431	22.74	20240805	0.05	N	195990	500	1423 억	11802767	N	N	0	N	N
69	20241021	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	527	18	2	3.54	642715377	1222737	166.35	526	540	516	661	357	509	525.64	4.15	-30437	520	514	507	501	494	517	504	1423	152	500	350	1	1	284689721	1500	-5.86	1.23	12	0.43	-90.00	430.00	712	20231212	-25.98	431	20240805	22.27	632	-16.61	20240103	431	22.27	20240805	712	-25.98	20231212	431	22.27	20240805	0.05	N	195990	500	1423 억	11802767	N	N	0	N	N
70	20241021	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	528	19	2	3.73	587633928	1118478	152.17	526	540	516	661	357	509	525.39	4.15	-34078	520	514	507	501	494	517	504	1423	152	500	350	1	1	284689721	1503	-5.87	1.23	12	0.39	-90.00	430.00	712	20231212	-25.84	431	20240805	22.51	632	-16.46	20240103	431	22.51	20240805	712	-25.84	20231212	431	22.51	20240805	0.05	N	195990	500	1423 억	11802767	N	N	0	N	N
71	20241021	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	520	11	2	2.16	408720284	779186	106.01	526	540	516	661	357	509	524.55	4.15	-150924	520	514	507	501	494	517	504	1423	152	500	350	1	1	284689721	1480	-5.78	1.21	12	0.27	-90.00	430.00	712	20231212	-26.97	431	20240805	20.65	632	-17.72	20240103	431	20.65	20240805	712	-26.97	20231212	431	20.65	20240805	0.05	N	195990	500	1423 억	11802767	N	N	0	N	N
72	20241021	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	15	2	2.95	195005652	369350	50.25	526	540	517	661	357	509	527.97	4.15	-27533	520	514	507	501	494	517	504	1423	152	500	350	1	1	284689721	1492	-5.82	1.22	12	0.13	-90.00	430.00	712	20231212	-26.40	431	20240805	21.58	632	-17.09	20240103	431	21.58	20240805	712	-26.40	20231212	431	21.58	20240805	0.05	N	195990	500	1423 억	11802767	N	N	0	N	N
73	20241018	160931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	8	2	1.60	370311570	732513	85.60	501	513	500	651	351	501	505.53	4.14	9320	533	516	501	484	469	509	477	1423	150	500	350	1	1	284689721	1449	-5.66	1.18	12	0.26	-90.00	430.00	712	20231212	-28.51	431	20240805	18.10	632	-19.46	20240103	431	18.10	20240805	712	-28.51	20231212	431	18.10	20240805	0.05	N	195990	500	1423 억	11793853	N	N	2	N	N
74	20241018	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	8	2	1.60	360274691	712680	83.28	501	513	500	651	351	501	505.52	4.14	6128	533	516	501	484	469	509	477	1423	150	500	350	1	1	284689721	1449	-5.66	1.18	12	0.25	-90.00	430.00	712	20231212	-28.51	431	20240805	18.10	632	-19.46	20240103	431	18.10	20240805	712	-28.51	20231212	431	18.10	20240805	0.05	N	195990	500	1423 억	11793853	N	N	2	N	N
75	20241018	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	2	2	0.40	317890161	628611	73.46	501	513	500	651	351	501	505.70	4.14	-11700	533	516	501	484	469	509	477	1423	150	500	350	1	1	284689721	1432	-5.59	1.17	12	0.22	-90.00	430.00	712	20231212	-29.35	431	20240805	16.71	632	-20.41	20240103	431	16.71	20240805	712	-29.35	20231212	431	16.71	20240805	0.05	N	195990	500	1423 억	11793853	N	N	2	N	N
76	20241018	130941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	5	2	1.00	277144321	547700	64.00	501	513	500	651	351	501	506.01	4.14	-26490	533	516	501	484	469	509	477	1423	150	500	350	1	1	284689721	1441	-5.62	1.18	12	0.19	-90.00	430.00	712	20231212	-28.93	431	20240805	17.40	632	-19.94	20240103	431	17.40	20240805	712	-28.93	20231212	431	17.40	20240805	0.05	N	195990	500	1423 억	11793853	N	N	2	N	N
77	20241018	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	2	2	0.40	254679804	503126	58.79	501	513	500	651	351	501	506.19	4.14	-37812	533	516	501	484	469	509	477	1423	150	500	350	1	1	284689721	1432	-5.59	1.17	12	0.18	-90.00	430.00	712	20231212	-29.35	431	20240805	16.71	632	-20.41	20240103	431	16.71	20240805	712	-29.35	20231212	431	16.71	20240805	0.05	N	195990	500	1423 억	11793853	N	N	2	N	N
78	20241018	110951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	5	2	1.00	225687208	445657	52.08	501	513	500	651	351	501	506.41	4.14	-29764	533	516	501	484	469	509	477	1423	150	500	350	1	1	284689721	1441	-5.62	1.18	12	0.16	-90.00	430.00	712	20231212	-28.93	431	20240805	17.40	632	-19.94	20240103	431	17.40	20240805	712	-28.93	20231212	431	17.40	20240805	0.05	N	195990	500	1423 억	11793853	N	N	2	N	N
79	20241018	100935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	9	2	1.80	195907562	387202	45.25	501	513	500	651	351	501	505.96	4.14	-10341	533	516	501	484	469	509	477	1423	150	500	350	1	1	284689721	1452	-5.67	1.19	12	0.14	-90.00	430.00	712	20231212	-28.37	431	20240805	18.33	632	-19.30	20240103	431	18.33	20240805	712	-28.37	20231212	431	18.33	20240805	0.05	N	195990	500	1423 억	11793853	N	N	2	N	N
80	20241018	090936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	9	2	1.80	69089189	136239	15.92	501	513	501	651	351	501	507.12	4.14	-90779	533	516	501	484	469	509	477	1423	150	500	350	1	1	284689721	1452	-5.67	1.19	12	0.05	-90.00	430.00	712	20231212	-28.37	431	20240805	18.33	632	-19.30	20240103	431	18.33	20240805	712	-28.37	20231212	431	18.33	20240805	0.05	N	195990	500	1423 억	11793853	N	N	2	N	N
81	20241017	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-7	5	-1.38	428291287	849600	35.63	511	518	486	660	356	508	504.16	4.14	8143	563	535	510	482	457	549	496	1423	152	500	350	1	1	284689721	1426	-5.57	1.17	12	0.30	-90.00	430.00	712	20231212	-29.63	431	20240805	16.24	632	-20.73	20240103	431	16.24	20240805	712	-29.63	20231212	431	16.24	20240805	0.05	N	195990	500	1423 억	11784550	N	N	2	N	N
82	20241017	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-7	5	-1.38	329145216	649963	27.25	511	518	494	660	356	508	506.41	4.14	-37298	563	535	510	482	457	549	496	1423	152	500	350	1	1	284689721	1426	-5.57	1.17	12	0.23	-90.00	430.00	712	20231212	-29.63	431	20240805	16.24	632	-20.73	20240103	431	16.24	20240805	712	-29.63	20231212	431	16.24	20240805	0.05	N	195990	500	1423 억	11784550	N	N	0	N	N
83	20241017	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	-1	5	-0.20	191650227	375431	15.74	511	518	507	660	356	508	510.48	4.14	-63775	563	535	510	482	457	549	496	1423	152	500	350	1	1	284689721	1443	-5.63	1.18	12	0.13	-90.00	430.00	712	20231212	-28.79	431	20240805	17.63	632	-19.78	20240103	431	17.63	20240805	712	-28.79	20231212	431	17.63	20240805	0.05	N	195990	500	1423 억	11784550	N	N	0	N	N
84	20241017	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	513	5	2	0.98	152008685	297492	12.47	511	518	507	660	356	508	510.97	4.14	-41729	563	535	510	482	457	549	496	1423	152	500	350	1	1	284689721	1460	-5.70	1.19	12	0.10	-90.00	430.00	712	20231212	-27.95	431	20240805	19.03	632	-18.83	20240103	431	19.03	20240805	712	-27.95	20231212	431	19.03	20240805	0.05	N	195990	500	1423 억	11784550	N	N	0	N	N
85	20241017	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	0	3	0.00	117500934	229989	9.64	511	518	507	660	356	508	510.90	4.14	-46793	563	535	510	482	457	549	496	1423	152	500	350	1	1	284689721	1446	-5.64	1.18	12	0.08	-90.00	430.00	712	20231212	-28.65	431	20240805	17.87	632	-19.62	20240103	431	17.87	20240805	712	-28.65	20231212	431	17.87	20240805	0.05	N	195990	500	1423 억	11784550	N	N	0	N	N
86	20241017	110939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	2	2	0.39	110405095	216037	9.06	511	518	507	660	356	508	511.05	4.14	-45139	563	535	510	482	457	549	496	1423	152	500	350	1	1	284689721	1452	-5.67	1.19	12	0.08	-90.00	430.00	712	20231212	-28.37	431	20240805	18.33	632	-19.30	20240103	431	18.33	20240805	712	-28.37	20231212	431	18.33	20240805	0.05	N	195990	500	1423 억	11784550	N	N	0	N	N
87	20241017	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	2	2	0.39	66319722	129748	5.44	511	518	507	660	356	508	511.14	4.14	-54012	563	535	510	482	457	549	496	1423	152	500	350	1	1	284689721	1452	-5.67	1.19	12	0.05	-90.00	430.00	712	20231212	-28.37	431	20240805	18.33	632	-19.30	20240103	431	18.33	20240805	712	-28.37	20231212	431	18.33	20240805	0.05	N	195990	500	1423 억	11784550	N	N	0	N	N
88	20241017	090930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	2	2	0.39	25267292	49287	2.07	511	518	510	660	356	508	512.66	4.14	-34323	563	535	510	482	457	549	496	1423	152	500	350	1	1	284689721	1452	-5.67	1.19	12	0.02	-90.00	430.00	712	20231212	-28.37	431	20240805	18.33	632	-19.30	20240103	431	18.33	20240805	712	-28.37	20231212	431	18.33	20240805	0.05	N	195990	500	1423 억	11784550	N	N	0	N	N
89	20241016	160926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	11	2	2.21	1227241294	2374326	300.38	497	538	485	646	348	497	516.90	4.10	105899	514	505	496	487	478	510	492	1423	149	500	340	1	1	284689721	1446	-5.64	1.18	12	0.83	-90.00	430.00	712	20231212	-28.65	431	20240805	17.87	632	-19.62	20240103	431	17.87	20240805	712	-28.65	20231212	431	17.87	20240805	0.05	N	195990	500	1423 억	11658752	N	N	0	N	N
90	20241016	150931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	10	2	2.01	1204111208	2328760	294.62	497	538	485	646	348	497	517.06	4.10	106185	514	505	496	487	478	510	492	1423	149	500	340	1	1	284689721	1443	-5.63	1.18	12	0.82	-90.00	430.00	712	20231212	-28.79	431	20240805	17.63	632	-19.78	20240103	431	17.63	20240805	712	-28.79	20231212	431	17.63	20240805	0.05	N	195990	500	1423 억	11658752	N	N	0	N	N
91	20241016	140932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	511	14	2	2.82	1148212774	2218303	280.64	497	538	485	646	348	497	517.61	4.10	105765	514	505	496	487	478	510	492	1423	149	500	340	1	1	284689721	1455	-5.68	1.19	12	0.78	-90.00	430.00	712	20231212	-28.23	431	20240805	18.56	632	-19.15	20240103	431	18.56	20240805	712	-28.23	20231212	431	18.56	20240805	0.05	N	195990	500	1423 억	11658752	N	N	0	N	N
92	20241016	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	523	26	2	5.23	1082322950	2090297	264.45	497	538	485	646	348	497	517.78	4.10	125250	514	505	496	487	478	510	492	1423	149	500	340	1	1	284689721	1489	-5.81	1.22	12	0.73	-90.00	430.00	712	20231212	-26.54	431	20240805	21.35	632	-17.25	20240103	431	21.35	20240805	712	-26.54	20231212	431	21.35	20240805	0.05	N	195990	500	1423 억	11658752	N	N	0	N	N
93	20241016	120928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	525	28	2	5.63	906206723	1753129	221.79	497	538	485	646	348	497	516.91	4.10	100897	514	505	496	487	478	510	492	1423	149	500	340	1	1	284689721	1495	-5.83	1.22	12	0.62	-90.00	430.00	712	20231212	-26.26	431	20240805	21.81	632	-16.93	20240103	431	21.81	20240805	712	-26.26	20231212	431	21.81	20240805	0.05	N	195990	500	1423 억	11658752	N	N	0	N	N
94	20241016	110926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	12	2	2.41	390559766	768507	97.23	497	520	485	646	348	497	508.21	4.10	20034	514	505	496	487	478	510	492	1423	149	500	340	1	1	284689721	1449	-5.66	1.18	12	0.27	-90.00	430.00	712	20231212	-28.51	431	20240805	18.10	632	-19.46	20240103	431	18.10	20240805	712	-28.51	20231212	431	18.10	20240805	0.05	N	195990	500	1423 억	11658752	N	N	0	N	N
95	20241016	100927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	10	2	2.01	268245179	528763	66.89	497	520	485	646	348	497	507.31	4.10	39628	514	505	496	487	478	510	492	1423	149	500	340	1	1	284689721	1443	-5.63	1.18	12	0.19	-90.00	430.00	712	20231212	-28.79	431	20240805	17.63	632	-19.78	20240103	431	17.63	20240805	712	-28.79	20231212	431	17.63	20240805	0.05	N	195990	500	1423 억	11658752	N	N	0	N	N
96	20241016	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	1	2	0.20	23978648	48446	6.13	497	504	485	646	348	497	494.96	4.10	1975	514	505	496	487	478	510	492	1423	149	500	340	1	1	284689721	1418	-5.53	1.16	12	0.02	-90.00	430.00	712	20231212	-30.06	431	20240805	15.55	632	-21.20	20240103	431	15.55	20240805	712	-30.06	20231212	431	15.55	20240805	0.05	N	195990	500	1423 억	11658752	N	N	0	N	N
97	20241015	160923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	12	2	2.47	387362874	780011	142.62	487	505	487	630	340	485	496.61	4.07	73034	505	495	485	475	465	490	470	1423	145	500	330	1	1	284689721	1415	-5.52	1.16	12	0.27	-90.00	430.00	712	20231212	-30.20	431	20240805	15.31	632	-21.36	20240103	431	15.31	20240805	712	-30.20	20231212	431	15.31	20240805	0.05	N	195990	500	1423 억	11586478	N	N	1	N	N
98	20241015	150931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	13	2	2.68	372761507	750683	137.26	487	505	487	630	340	485	496.56	4.07	70722	505	495	485	475	465	490	470	1423	145	500	330	1	1	284689721	1418	-5.53	1.16	12	0.26	-90.00	430.00	712	20231212	-30.06	431	20240805	15.55	632	-21.20	20240103	431	15.55	20240805	712	-30.06	20231212	431	15.55	20240805	0.05	N	195990	500	1423 억	11586478	N	N	1	N	N
99	20241015	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	13	2	2.68	343228650	691368	126.41	487	505	487	630	340	485	496.45	4.07	64710	505	495	485	475	465	490	470	1423	145	500	330	1	1	284689721	1418	-5.53	1.16	12	0.24	-90.00	430.00	712	20231212	-30.06	431	20240805	15.55	632	-21.20	20240103	431	15.55	20240805	712	-30.06	20231212	431	15.55	20240805	0.05	N	195990	500	1423 억	11586478	N	N	1	N	N
100	20241015	130927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	12	2	2.47	312332765	629271	115.06	487	505	487	630	340	485	496.34	4.07	71222	505	495	485	475	465	490	470	1423	145	500	330	1	1	284689721	1415	-5.52	1.16	12	0.22	-90.00	430.00	712	20231212	-30.20	431	20240805	15.31	632	-21.36	20240103	431	15.31	20240805	712	-30.20	20231212	431	15.31	20240805	0.05	N	195990	500	1423 억	11586478	N	N	1	N	N
101	20241015	120929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	492	7	2	1.44	301884214	608157	111.20	487	505	487	630	340	485	496.39	4.07	71465	505	495	485	475	465	490	470	1423	145	500	330	1	1	284689721	1401	-5.47	1.14	12	0.21	-90.00	430.00	712	20231212	-30.90	431	20240805	14.15	632	-22.15	20240103	431	14.15	20240805	712	-30.90	20231212	431	14.15	20240805	0.05	N	195990	500	1423 억	11586478	N	N	1	N	N
102	20241015	110935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	12	2	2.47	279462606	562817	102.91	487	505	487	630	340	485	496.54	4.07	72177	505	495	485	475	465	490	470	1423	145	500	330	1	1	284689721	1415	-5.52	1.16	12	0.20	-90.00	430.00	712	20231212	-30.20	431	20240805	15.31	632	-21.36	20240103	431	15.31	20240805	712	-30.20	20231212	431	15.31	20240805	0.05	N	195990	500	1423 억	11586478	N	N	1	N	N
103	20241015	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	492	7	2	1.44	245483764	494271	90.37	487	505	487	630	340	485	496.66	4.07	80624	505	495	485	475	465	490	470	1423	145	500	330	1	1	284689721	1401	-5.47	1.14	12	0.17	-90.00	430.00	712	20231212	-30.90	431	20240805	14.15	632	-22.15	20240103	431	14.15	20240805	712	-30.90	20231212	431	14.15	20240805	0.05	N	195990	500	1423 억	11586478	N	N	1	N	N
104	20241015	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	493	8	2	1.65	47153936	96030	17.56	487	497	487	630	340	485	491.03	4.07	-25849	505	495	485	475	465	490	470	1423	145	500	330	1	1	284689721	1404	-5.48	1.15	12	0.03	-90.00	430.00	712	20231212	-30.76	431	20240805	14.39	632	-21.99	20240103	431	14.39	20240805	712	-30.76	20231212	431	14.39	20240805	0.05	N	195990	500	1423 억	11586478	N	N	1	N	N
105	20241014	160905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	7	2	1.46	263449499	546847	281.97	495	495	475	621	335	478	481.76	4.06	30383	489	483	479	473	469	486	476	1423	143	500	330	1	1	284689721	1381	-5.39	1.13	12	0.19	-90.00	430.00	712	20231212	-31.88	431	20240805	12.53	632	-23.26	20240103	431	12.53	20240805	712	-31.88	20231212	431	12.53	20240805	0.06	N	195990	500	1423 억	11569100	N	N	1	N	N
106	20241014	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	6	2	1.26	250176041	519320	267.78	495	495	475	621	335	478	481.74	4.06	28320	489	483	479	473	469	486	476	1423	143	500	330	1	1	284689721	1378	-5.38	1.13	12	0.18	-90.00	430.00	712	20231212	-32.02	431	20240805	12.30	632	-23.42	20240103	431	12.30	20240805	712	-32.02	20231212	431	12.30	20240805	0.06	N	195990	500	1423 억	11569100	N	N	0	N	N
107	20241014	140915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	482	4	2	0.84	198059236	411601	212.24	495	495	475	621	335	478	481.19	4.06	-52844	489	483	479	473	469	486	476	1423	143	500	330	1	1	284689721	1372	-5.36	1.12	12	0.14	-90.00	430.00	712	20231212	-32.30	431	20240805	11.83	632	-23.73	20240103	431	11.83	20240805	712	-32.30	20231212	431	11.83	20240805	0.06	N	195990	500	1423 억	11569100	N	N	0	N	N
108	20241014	130914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	0	3	0.00	187522636	389608	200.90	495	495	475	621	335	478	481.31	4.06	-51690	489	483	479	473	469	486	476	1423	143	500	330	1	1	284689721	1361	-5.31	1.11	12	0.14	-90.00	430.00	712	20231212	-32.87	431	20240805	10.90	632	-24.37	20240103	431	10.90	20240805	712	-32.87	20231212	431	10.90	20240805	0.06	N	195990	500	1423 억	11569100	N	N	0	N	N
109	20241014	120907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	2	2	0.42	162799975	338202	174.39	495	495	475	621	335	478	481.37	4.06	-55247	489	483	479	473	469	486	476	1423	143	500	330	1	1	284689721	1367	-5.33	1.12	12	0.12	-90.00	430.00	712	20231212	-32.58	431	20240805	11.37	632	-24.05	20240103	431	11.37	20240805	712	-32.58	20231212	431	11.37	20240805	0.06	N	195990	500	1423 억	11569100	N	N	0	N	N
110	20241014	110905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	481	3	2	0.63	122528496	254709	131.34	495	495	475	621	335	478	481.06	4.06	-61423	489	483	479	473	469	486	476	1423	143	500	330	1	1	284689721	1369	-5.34	1.12	12	0.09	-90.00	430.00	712	20231212	-32.44	431	20240805	11.60	632	-23.89	20240103	431	11.60	20240805	712	-32.44	20231212	431	11.60	20240805	0.06	N	195990	500	1423 억	11569100	N	N	0	N	N
111	20241014	100907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	0	3	0.00	68049633	141519	72.97	495	495	475	621	335	478	480.86	4.06	-64033	489	483	479	473	469	486	476	1423	143	500	330	1	1	284689721	1361	-5.31	1.11	12	0.05	-90.00	430.00	712	20231212	-32.87	431	20240805	10.90	632	-24.37	20240103	431	10.90	20240805	712	-32.87	20231212	431	10.90	20240805	0.06	N	195990	500	1423 억	11569100	N	N	0	N	N
112	20241014	090911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	2	2	0.42	35587746	73598	37.95	495	495	479	621	335	478	483.56	4.06	-33706	489	483	479	473	469	486	476	1423	143	500	330	1	1	284689721	1367	-5.33	1.12	12	0.03	-90.00	430.00	712	20231212	-32.58	431	20240805	11.37	632	-24.05	20240103	431	11.37	20240805	712	-32.58	20231212	431	11.37	20240805	0.06	N	195990	500	1423 억	11569100	N	N	0	N	N
113	20241011	160853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-1	5	-0.21	92417837	193348	74.42	475	485	475	622	336	479	477.99	4.07	-18770	491	485	479	473	467	482	470	1423	143	500	330	1	1	284689721	1361	-5.31	1.11	12	0.07	-90.00	430.00	746	20230927	-35.92	431	20240805	10.90	632	-24.37	20240103	431	10.90	20240805	712	-32.87	20231212	431	10.90	20240805	0.06	N	195990	500	1423 억	11587870	N	N	4	N	N
114	20241011	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	477	-2	5	-0.42	88515992	185149	71.26	475	485	475	622	336	479	478.08	4.07	-18403	491	485	479	473	467	482	470	1423	143	500	330	1	1	284689721	1358	-5.30	1.11	12	0.07	-90.00	430.00	746	20230927	-36.06	431	20240805	10.67	632	-24.53	20240103	431	10.67	20240805	712	-33.01	20231212	431	10.67	20240805	0.06	N	195990	500	1423 억	11587870	N	N	4	N	N
115	20241011	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	477	-2	5	-0.42	62740710	131051	50.44	475	485	475	622	336	479	478.75	4.07	-10099	491	485	479	473	467	482	470	1423	143	500	330	1	1	284689721	1358	-5.30	1.11	12	0.05	-90.00	430.00	746	20230927	-36.06	431	20240805	10.67	632	-24.53	20240103	431	10.67	20240805	712	-33.01	20231212	431	10.67	20240805	0.06	N	195990	500	1423 억	11587870	N	N	4	N	N
116	20241011	130909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	479	0	3	0.00	56637228	118264	45.52	475	485	475	622	336	479	478.91	4.07	-10099	491	485	479	473	467	482	470	1423	143	500	330	1	1	284689721	1364	-5.32	1.11	12	0.04	-90.00	430.00	746	20230927	-35.79	431	20240805	11.14	632	-24.21	20240103	431	11.14	20240805	712	-32.72	20231212	431	11.14	20240805	0.06	N	195990	500	1423 억	11587870	N	N	4	N	N
117	20241011	120902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	1	2	0.21	43365003	90516	34.84	475	485	475	622	336	479	479.09	4.07	-10088	491	485	479	473	467	482	470	1423	143	500	330	1	1	284689721	1367	-5.33	1.12	12	0.03	-90.00	430.00	746	20230927	-35.66	431	20240805	11.37	632	-24.05	20240103	431	11.37	20240805	712	-32.58	20231212	431	11.37	20240805	0.06	N	195990	500	1423 억	11587870	N	N	4	N	N
118	20241011	110903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-1	5	-0.21	28049114	58520	22.52	475	485	475	622	336	479	479.31	4.07	-7039	491	485	479	473	467	482	470	1423	143	500	330	1	1	284689721	1361	-5.31	1.11	12	0.02	-90.00	430.00	746	20230927	-35.92	431	20240805	10.90	632	-24.37	20240103	431	10.90	20240805	712	-32.87	20231212	431	10.90	20240805	0.06	N	195990	500	1423 억	11587870	N	N	4	N	N
119	20241011	100910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	1	2	0.21	9485703	19766	7.61	475	485	475	622	336	479	479.90	4.07	-6608	491	485	479	473	467	482	470	1423	143	500	330	1	1	284689721	1367	-5.33	1.12	12	0.01	-90.00	430.00	746	20230927	-35.66	431	20240805	11.37	632	-24.05	20240103	431	11.37	20240805	712	-32.58	20231212	431	11.37	20240805	0.06	N	195990	500	1423 억	11587870	N	N	4	N	N
120	20241011	090907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	483	4	2	0.84	1253856	2613	1.01	475	485	475	622	336	479	479.85	4.07	-1655	491	485	479	473	467	482	470	1423	143	500	330	1	1	284689721	1375	-5.37	1.12	12	0.00	-90.00	430.00	746	20230927	-35.25	431	20240805	12.06	632	-23.58	20240103	431	12.06	20240805	712	-32.16	20231212	431	12.06	20240805	0.06	N	195990	500	1423 억	11587870	N	N	4	N	N
121	20241010	160926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	479	-2	5	-0.42	123456569	259104	79.65	485	485	473	625	337	481	476.47	4.09	-63181	487	483	481	477	475	483	477	1423	144	500	330	1	1	284689721	1364	-5.32	1.11	12	0.09	-90.00	430.00	940	20230926	-49.04	431	20240805	11.14	632	-24.21	20240103	431	11.14	20240805	712	-32.72	20231212	431	11.14	20240805	0.06	N	195990	500	1423 억	11649045	N	N	4	N	N
122	20241010	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-3	5	-0.62	110404465	231732	71.24	485	485	473	625	337	481	476.43	4.09	-60998	487	483	481	477	475	483	477	1423	144	500	330	1	1	284689721	1361	-5.31	1.11	12	0.08	-90.00	430.00	940	20230926	-49.15	431	20240805	10.90	632	-24.37	20240103	431	10.90	20240805	712	-32.87	20231212	431	10.90	20240805	0.06	N	195990	500	1423 억	11649045	N	N	0	N	N
123	20241010	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	475	-6	5	-1.25	89695607	188258	57.87	485	485	473	625	337	481	476.45	4.09	-60386	487	483	481	477	475	483	477	1423	144	500	330	1	1	284689721	1352	-5.28	1.10	12	0.07	-90.00	430.00	940	20230926	-49.47	431	20240805	10.21	632	-24.84	20240103	431	10.21	20240805	712	-33.29	20231212	431	10.21	20240805	0.06	N	195990	500	1423 억	11649045	N	N	0	N	N
124	20241010	130931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	477	-4	5	-0.83	78225356	164120	50.45	485	485	473	625	337	481	476.64	4.09	-45679	487	483	481	477	475	483	477	1423	144	500	330	1	1	284689721	1358	-5.30	1.11	12	0.06	-90.00	430.00	940	20230926	-49.26	431	20240805	10.67	632	-24.53	20240103	431	10.67	20240805	712	-33.01	20231212	431	10.67	20240805	0.06	N	195990	500	1423 억	11649045	N	N	0	N	N
125	20241010	120933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	-1	5	-0.21	64790840	135965	41.80	485	485	473	625	337	481	476.53	4.09	-27199	487	483	481	477	475	483	477	1423	144	500	330	1	1	284689721	1367	-5.33	1.12	12	0.05	-90.00	430.00	940	20230926	-48.94	431	20240805	11.37	632	-24.05	20240103	431	11.37	20240805	712	-32.58	20231212	431	11.37	20240805	0.06	N	195990	500	1423 억	11649045	N	N	0	N	N
126	20241010	110932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-3	5	-0.62	53491272	112306	34.52	485	485	473	625	337	481	476.30	4.09	-27620	487	483	481	477	475	483	477	1423	144	500	330	1	1	284689721	1361	-5.31	1.11	12	0.04	-90.00	430.00	940	20230926	-49.15	431	20240805	10.90	632	-24.37	20240103	431	10.90	20240805	712	-32.87	20231212	431	10.90	20240805	0.06	N	195990	500	1423 억	11649045	N	N	0	N	N
127	20241010	100930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	477	-4	5	-0.83	39998551	84055	25.84	485	485	473	625	337	481	475.86	4.09	-27462	487	483	481	477	475	483	477	1423	144	500	330	1	1	284689721	1358	-5.30	1.11	12	0.03	-90.00	430.00	940	20230926	-49.26	431	20240805	10.67	632	-24.53	20240103	431	10.67	20240805	712	-33.01	20231212	431	10.67	20240805	0.06	N	195990	500	1423 억	11649045	N	N	0	N	N
128	20241010	090934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	-1	5	-0.21	3677831	7646	2.35	485	485	479	625	337	481	481.01	4.09	-1442	487	483	481	477	475	483	477	1423	144	500	330	1	1	284689721	1367	-5.33	1.12	12	0.00	-90.00	430.00	940	20230926	-48.94	431	20240805	11.37	632	-24.05	20240103	431	11.37	20240805	712	-32.58	20231212	431	11.37	20240805	0.06	N	195990	500	1423 억	11649045	N	N	0	N	N
129	20241008	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	481	0	3	0.00	156480257	325095	82.73	484	485	479	625	337	481	481.34	4.10	-25182	490	485	476	471	462	488	474	1423	144	500	330	1	1	284689721	1369	-5.34	1.12	12	0.11	-90.00	430.00	940	20230926	-48.83	431	20240805	11.60	632	-23.89	20240103	431	11.60	20240805	712	-32.44	20231212	431	11.60	20240805	0.06	N	195990	500	1423 억	11673702	N	N	0	N	N
130	20241008	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	481	0	3	0.00	146532319	304337	77.44	484	485	479	625	337	481	481.48	4.10	-6295	490	485	476	471	462	488	474	1423	144	500	330	1	1	284689721	1369	-5.34	1.12	12	0.11	-90.00	430.00	940	20230926	-48.83	431	20240805	11.60	632	-23.89	20240103	431	11.60	20240805	712	-32.44	20231212	431	11.60	20240805	0.06	N	195990	500	1423 억	11673702	N	N	0	N	N
131	20241008	140927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	481	0	3	0.00	128666565	267122	67.97	484	485	480	625	337	481	481.68	4.10	9796	490	485	476	471	462	488	474	1423	144	500	330	1	1	284689721	1369	-5.34	1.12	12	0.09	-90.00	430.00	940	20230926	-48.83	431	20240805	11.60	632	-23.89	20240103	431	11.60	20240805	712	-32.44	20231212	431	11.60	20240805	0.06	N	195990	500	1423 억	11673702	N	N	0	N	N
132	20241008	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	481	0	3	0.00	99386873	206161	52.46	484	485	480	625	337	481	482.08	4.10	11796	490	485	476	471	462	488	474	1423	144	500	330	1	1	284689721	1369	-5.34	1.12	12	0.07	-90.00	430.00	940	20230926	-48.83	431	20240805	11.60	632	-23.89	20240103	431	11.60	20240805	712	-32.44	20231212	431	11.60	20240805	0.06	N	195990	500	1423 억	11673702	N	N	0	N	N
133	20241008	120927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	483	2	2	0.42	75023559	155564	39.59	484	485	480	625	337	481	482.27	4.10	32952	490	485	476	471	462	488	474	1423	144	500	330	1	1	284689721	1375	-5.37	1.12	12	0.05	-90.00	430.00	940	20230926	-48.62	431	20240805	12.06	632	-23.58	20240103	431	12.06	20240805	712	-32.16	20231212	431	12.06	20240805	0.06	N	195990	500	1423 억	11673702	N	N	0	N	N
134	20241008	110926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	4	2	0.83	67753373	140556	35.77	484	485	480	625	337	481	482.04	4.10	32840	490	485	476	471	462	488	474	1423	144	500	330	1	1	284689721	1381	-5.39	1.13	12	0.05	-90.00	430.00	940	20230926	-48.40	431	20240805	12.53	632	-23.26	20240103	431	12.53	20240805	712	-31.88	20231212	431	12.53	20240805	0.06	N	195990	500	1423 억	11673702	N	N	0	N	N
135	20241008	100928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	-1	5	-0.21	38704154	80458	20.47	484	484	480	625	337	481	481.05	4.10	10748	490	485	476	471	462	488	474	1423	144	500	330	1	1	284689721	1367	-5.33	1.12	12	0.03	-90.00	430.00	940	20230926	-48.94	431	20240805	11.37	632	-24.05	20240103	431	11.37	20240805	712	-32.58	20231212	431	11.37	20240805	0.06	N	195990	500	1423 억	11673702	N	N	0	N	N
136	20241008	090928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	3	2	0.62	8444546	17509	4.46	484	484	481	625	337	481	482.30	4.10	13627	490	485	476	471	462	488	474	1423	144	500	330	1	1	284689721	1378	-5.38	1.13	12	0.01	-90.00	430.00	940	20230926	-48.51	431	20240805	12.30	632	-23.42	20240103	431	12.30	20240805	712	-32.02	20231212	431	12.30	20240805	0.06	N	195990	500	1423 억	11673702	N	N	0	N	N
137	20241007	160938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	481	14	2	3.00	183307846	386737	113.93	467	481	467	607	327	467	473.97	4.08	53435	486	476	470	460	454	475	459	1423	140	500	320	1	1	284689721	1369	-5.34	1.12	12	0.14	-90.00	430.00	940	20230926	-48.83	431	20240805	11.60	632	-23.89	20240103	431	11.60	20240805	712	-32.44	20231212	431	11.60	20240805	0.06	N	195990	500	1423 억	11620267	N	N	0	N	N
138	20241007	150856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	13	2	2.78	170227235	359464	105.89	467	481	467	607	327	467	473.56	4.08	49717	486	476	470	460	454	475	459	1423	140	500	320	1	1	284689721	1367	-5.33	1.12	12	0.13	-90.00	430.00	940	20230926	-48.94	431	20240805	11.37	632	-24.05	20240103	431	11.37	20240805	712	-32.58	20231212	431	11.37	20240805	0.06	N	195990	500	1423 억	11620267	N	N	0	N	N
139	20241007	140925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	13	2	2.78	147214255	311447	91.75	467	480	467	607	327	467	472.68	4.08	47472	486	476	470	460	454	475	459	1423	140	500	320	1	1	284689721	1367	-5.33	1.12	12	0.11	-90.00	430.00	940	20230926	-48.94	431	20240805	11.37	632	-24.05	20240103	431	11.37	20240805	712	-32.58	20231212	431	11.37	20240805	0.06	N	195990	500	1423 억	11620267	N	N	0	N	N
140	20241007	130855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	7	2	1.50	115238544	244331	71.98	467	476	467	607	327	467	471.65	4.08	42331	486	476	470	460	454	475	459	1423	140	500	320	1	1	284689721	1349	-5.27	1.10	12	0.09	-90.00	430.00	940	20230926	-49.57	431	20240805	9.98	632	-25.00	20240103	431	9.98	20240805	712	-33.43	20231212	431	9.98	20240805	0.06	N	195990	500	1423 억	11620267	N	N	0	N	N
141	20241007	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	471	4	2	0.86	82765263	175649	51.74	467	476	467	607	327	467	471.20	4.08	18287	486	476	470	460	454	475	459	1423	140	500	320	1	1	284689721	1341	-5.23	1.10	12	0.06	-90.00	430.00	940	20230926	-49.89	431	20240805	9.28	632	-25.47	20240103	431	9.28	20240805	712	-33.85	20231212	431	9.28	20240805	0.06	N	195990	500	1423 억	11620267	N	N	0	N	N
142	20241007	110843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	3	2	0.64	73214176	155338	45.76	467	476	467	607	327	467	471.32	4.08	13715	486	476	470	460	454	475	459	1423	140	500	320	1	1	284689721	1338	-5.22	1.09	12	0.05	-90.00	430.00	940	20230926	-50.00	431	20240805	9.05	632	-25.63	20240103	431	9.05	20240805	712	-33.99	20231212	431	9.05	20240805	0.06	N	195990	500	1423 억	11620267	N	N	0	N	N
143	20241007	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	3	2	0.64	49870600	105648	31.12	467	476	467	607	327	467	472.04	4.08	10328	486	476	470	460	454	475	459	1423	140	500	320	1	1	284689721	1338	-5.22	1.09	12	0.04	-90.00	430.00	940	20230926	-50.00	431	20240805	9.05	632	-25.63	20240103	431	9.05	20240805	712	-33.99	20231212	431	9.05	20240805	0.06	N	195990	500	1423 억	11620267	N	N	0	N	N
144	20241007	090919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	471	4	2	0.86	10951105	23248	6.85	467	474	467	607	327	467	471.06	4.08	-19570	486	476	470	460	454	475	459	1423	140	500	320	1	1	284689721	1341	-5.23	1.10	12	0.01	-90.00	430.00	940	20230926	-49.89	431	20240805	9.28	632	-25.47	20240103	431	9.28	20240805	712	-33.85	20231212	431	9.28	20240805	0.06	N	195990	500	1423 억	11620267	N	N	0	N	N
145	20241004	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	467	0	3	0.00	159340346	338273	60.20	467	480	464	607	327	467	471.04	4.08	8091	508	487	474	453	440	481	447	1423	140	500	320	1	1	284689721	1330	-5.19	1.09	12	0.12	-90.00	430.00	940	20230926	-50.32	417	20230921	11.99	632	-26.11	20240103	431	8.35	20240805	712	-34.41	20231212	431	8.35	20240805	0.06	N	195990	500	1423 억	11611876	N	N	0	N	N
146	20241004	150829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	469	2	2	0.43	140595391	298086	53.05	467	480	464	607	327	467	471.66	4.08	1588	508	487	474	453	440	481	447	1423	140	500	320	1	1	284689721	1335	-5.21	1.09	12	0.10	-90.00	430.00	940	20230926	-50.11	417	20230921	12.47	632	-25.79	20240103	431	8.82	20240805	712	-34.13	20231212	431	8.82	20240805	0.06	N	195990	500	1423 억	11611876	N	N	0	N	N
147	20241004	140819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	3	2	0.64	129807430	275059	48.95	467	480	464	607	327	467	471.93	4.08	-4066	508	487	474	453	440	481	447	1423	140	500	320	1	1	284689721	1338	-5.22	1.09	12	0.10	-90.00	430.00	940	20230926	-50.00	417	20230921	12.71	632	-25.63	20240103	431	9.05	20240805	712	-33.99	20231212	431	9.05	20240805	0.06	N	195990	500	1423 억	11611876	N	N	0	N	N
148	20241004	130827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	7	2	1.50	107271908	227310	40.45	467	480	464	607	327	467	471.92	4.08	89	508	487	474	453	440	481	447	1423	140	500	320	1	1	284689721	1349	-5.27	1.10	12	0.08	-90.00	430.00	940	20230926	-49.57	417	20230921	13.67	632	-25.00	20240103	431	9.98	20240805	712	-33.43	20231212	431	9.98	20240805	0.06	N	195990	500	1423 억	11611876	N	N	0	N	N
149	20241004	120824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	476	9	2	1.93	85247384	180800	32.18	467	480	464	607	327	467	471.50	4.08	8980	508	487	474	453	440	481	447	1423	140	500	320	1	1	284689721	1355	-5.29	1.11	12	0.06	-90.00	430.00	940	20230926	-49.36	417	20230921	14.15	632	-24.68	20240103	431	10.44	20240805	712	-33.15	20231212	431	10.44	20240805	0.06	N	195990	500	1423 억	11611876	N	N	0	N	N
150	20241004	110819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	473	6	2	1.28	77749269	165030	29.37	467	480	464	607	327	467	471.12	4.08	7609	508	487	474	453	440	481	447	1423	140	500	320	1	1	284689721	1347	-5.26	1.10	12	0.06	-90.00	430.00	940	20230926	-49.68	417	20230921	13.43	632	-25.16	20240103	431	9.74	20240805	712	-33.57	20231212	431	9.74	20240805	0.06	N	195990	500	1423 억	11611876	N	N	0	N	N
151	20241004	100820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	475	8	2	1.71	50569646	107840	19.19	467	475	464	607	327	467	468.93	4.08	-1870	508	487	474	453	440	481	447	1423	140	500	320	1	1	284689721	1352	-5.28	1.10	12	0.04	-90.00	430.00	940	20230926	-49.47	417	20230921	13.91	632	-24.84	20240103	431	10.21	20240805	712	-33.29	20231212	431	10.21	20240805	0.06	N	195990	500	1423 억	11611876	N	N	0	N	N
152	20241004	090822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	466	-1	5	-0.21	7913684	16885	3.00	467	474	466	607	327	467	468.68	4.08	1259	508	487	474	453	440	481	447	1423	140	500	320	1	1	284689721	1327	-5.18	1.08	12	0.01	-90.00	430.00	940	20230926	-50.43	417	20230921	11.75	632	-26.27	20240103	431	8.12	20240805	712	-34.55	20231212	431	8.12	20240805	0.06	N	195990	500	1423 억	11611876	N	N	0	N	N
153	20241002	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	467	-3	5	-0.64	264336557	558649	112.04	469	495	461	611	329	470	473.17	4.12	-112882	494	482	474	462	454	478	458	1423	141	500	320	1	1	284689721	1330	-5.19	1.09	12	0.20	-90.00	430.00	940	20230926	-50.32	417	20230921	11.99	632	-26.11	20240103	431	8.35	20240805	712	-34.41	20231212	431	8.35	20240805	0.06	N	195990	500	1423 억	11721103	N	N	0	N	N
154	20241002	150826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	472	2	2	0.43	255063335	538843	108.07	469	495	461	611	329	470	473.35	4.12	-107942	494	482	474	462	454	478	458	1423	141	500	320	1	1	284689721	1344	-5.24	1.10	12	0.19	-90.00	430.00	940	20230926	-49.79	417	20230921	13.19	632	-25.32	20240103	431	9.51	20240805	712	-33.71	20231212	431	9.51	20240805	0.06	N	195990	500	1423 억	11721103	N	N	0	N	N
155	20241002	140826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	473	3	2	0.64	222020634	468838	94.03	469	495	461	611	329	470	473.56	4.12	-112066	494	482	474	462	454	478	458	1423	141	500	320	1	1	284689721	1347	-5.26	1.10	12	0.16	-90.00	430.00	940	20230926	-49.68	417	20230921	13.43	632	-25.16	20240103	431	9.74	20240805	712	-33.57	20231212	431	9.74	20240805	0.06	N	195990	500	1423 억	11721103	N	N	0	N	N
156	20241002	130816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	475	5	2	1.06	213343926	450530	90.36	469	495	461	611	329	470	473.54	4.12	-110935	494	482	474	462	454	478	458	1423	141	500	320	1	1	284689721	1352	-5.28	1.10	12	0.16	-90.00	430.00	940	20230926	-49.47	417	20230921	13.91	632	-24.84	20240103	431	10.21	20240805	712	-33.29	20231212	431	10.21	20240805	0.06	N	195990	500	1423 억	11721103	N	N	0	N	N
157	20241002	120816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	4	2	0.85	183963333	388831	77.98	469	495	461	611	329	470	473.12	4.12	-98570	494	482	474	462	454	478	458	1423	141	500	320	1	1	284689721	1349	-5.27	1.10	12	0.14	-90.00	430.00	940	20230926	-49.57	417	20230921	13.67	632	-25.00	20240103	431	9.98	20240805	712	-33.43	20231212	431	9.98	20240805	0.06	N	195990	500	1423 억	11721103	N	N	0	N	N
158	20241002	110807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	471	1	2	0.21	156483044	330960	66.38	469	495	461	611	329	470	472.82	4.12	-93967	494	482	474	462	454	478	458	1423	141	500	320	1	1	284689721	1341	-5.23	1.10	12	0.12	-90.00	430.00	940	20230926	-49.89	417	20230921	12.95	632	-25.47	20240103	431	9.28	20240805	712	-33.85	20231212	431	9.28	20240805	0.06	N	195990	500	1423 억	11721103	N	N	0	N	N
159	20241002	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	465	-5	5	-1.06	45729875	98512	19.76	469	469	461	611	329	470	464.21	4.12	-36367	494	482	474	462	454	478	458	1423	141	500	320	1	1	284689721	1324	-5.17	1.08	12	0.03	-90.00	430.00	940	20230926	-50.53	417	20230921	11.51	632	-26.42	20240103	431	7.89	20240805	712	-34.69	20231212	431	7.89	20240805	0.06	N	195990	500	1423 억	11721103	N	N	0	N	N
160	20241002	090805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	468	-2	5	-0.43	8476038	18266	3.66	469	469	461	611	329	470	464.03	4.12	-7740	494	482	474	462	454	478	458	1423	141	500	320	1	1	284689721	1332	-5.20	1.09	12	0.01	-90.00	430.00	940	20230926	-50.21	417	20230921	12.23	632	-25.95	20240103	431	8.58	20240805	712	-34.27	20231212	431	8.58	20240805	0.06	N	195990	500	1423 억	11721103	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History