KissMeData/079810/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 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	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	0	3	0.00	386111340	51932	103.38	7400	7590	7300	9640	5200	7420	7434.99	0.90	10207	7793	7606	7513	7326	7233	7560	7280	110	2220	500	5190	10	1	22028094	1634	140.00	1.12	12	0.24	53.00	6614.00	23000	20231106	-67.74	6650	20240805	11.58	17420	-57.41	20240222	6650	11.58	20240805	23000	-67.74	20231106	6650	11.58	20240805	1.27	N	079810	500	110 억	198187	N	N	3	N	N
3	20241031	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	80	2	1.08	376856860	50688	100.91	7400	7590	7300	9640	5200	7420	7434.83	0.90	10246	7793	7606	7513	7326	7233	7560	7280	110	2220	500	5190	10	1	22028094	1652	141.51	1.13	12	0.23	53.00	6614.00	23000	20231106	-67.39	6650	20240805	12.78	17420	-56.95	20240222	6650	12.78	20240805	23000	-67.39	20231106	6650	12.78	20240805	1.27	N	079810	500	110 억	198187	N	N	0	N	N
4	20241031	140732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7530	110	2	1.48	352472270	47426	94.41	7400	7590	7300	9640	5200	7420	7432.05	0.90	9746	7793	7606	7513	7326	7233	7560	7280	110	2220	500	5190	10	1	22028094	1659	142.08	1.14	12	0.22	53.00	6614.00	23000	20231106	-67.26	6650	20240805	13.23	17420	-56.77	20240222	6650	13.23	20240805	23000	-67.26	20231106	6650	13.23	20240805	1.27	N	079810	500	110 억	198187	N	N	0	N	N
5	20241031	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	160	2	2.16	335203530	45137	89.86	7400	7590	7300	9640	5200	7420	7426.36	0.90	9573	7793	7606	7513	7326	7233	7560	7280	110	2220	500	5190	10	1	22028094	1670	143.02	1.15	12	0.20	53.00	6614.00	23000	20231106	-67.04	6650	20240805	13.98	17420	-56.49	20240222	6650	13.98	20240805	23000	-67.04	20231106	6650	13.98	20240805	1.27	N	079810	500	110 억	198187	N	N	0	N	N
6	20241031	120732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7550	130	2	1.75	254429250	34418	68.52	7400	7550	7300	9640	5200	7420	7392.33	0.90	10778	7793	7606	7513	7326	7233	7560	7280	110	2220	500	5190	10	1	22028094	1663	142.45	1.14	12	0.16	53.00	6614.00	23000	20231106	-67.17	6650	20240805	13.53	17420	-56.66	20240222	6650	13.53	20240805	23000	-67.17	20231106	6650	13.53	20240805	1.27	N	079810	500	110 억	198187	N	N	0	N	N
7	20241031	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	0	3	0.00	150229630	20431	40.67	7400	7470	7300	9640	5200	7420	7353.02	0.90	2757	7793	7606	7513	7326	7233	7560	7280	110	2220	500	5190	10	1	22028094	1634	140.00	1.12	12	0.09	53.00	6614.00	23000	20231106	-67.74	6650	20240805	11.58	17420	-57.41	20240222	6650	11.58	20240805	23000	-67.74	20231106	6650	11.58	20240805	1.27	N	079810	500	110 억	198187	N	N	0	N	N
8	20241031	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	40	2	0.54	121352980	16530	32.91	7400	7470	7300	9640	5200	7420	7341.38	0.90	1539	7793	7606	7513	7326	7233	7560	7280	110	2220	500	5190	10	1	22028094	1643	140.75	1.13	12	0.08	53.00	6614.00	23000	20231106	-67.57	6650	20240805	12.18	17420	-57.18	20240222	6650	12.18	20240805	23000	-67.57	20231106	6650	12.18	20240805	1.27	N	079810	500	110 억	198187	N	N	0	N	N
9	20241031	090729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	-110	5	-1.48	25980780	3538	7.04	7400	7400	7300	9640	5200	7420	7343.35	0.90	-733	7793	7606	7513	7326	7233	7560	7280	110	2220	500	5190	10	1	22028094	1610	137.92	1.11	12	0.02	53.00	6614.00	23000	20231106	-68.22	6650	20240805	9.92	17420	-58.04	20240222	6650	9.92	20240805	23000	-68.22	20231106	6650	9.92	20240805	1.27	N	079810	500	110 억	198187	N	N	0	N	N
10	20241030	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	-160	5	-2.11	375042790	49779	124.71	7580	7700	7420	9850	5310	7580	7534.20	0.97	-13167	7786	7682	7516	7412	7246	7735	7465	110	2270	500	5300	10	1	22028094	1634	140.00	1.12	12	0.23	53.00	6614.00	23000	20231106	-67.74	6650	20240805	11.58	17420	-57.41	20240222	6650	11.58	20240805	23000	-67.74	20231106	6650	11.58	20240805	1.28	N	079810	500	110 억	213010	N	N	3	N	N
11	20241030	150745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	-160	5	-2.11	347043410	46007	115.26	7580	7700	7420	9850	5310	7580	7543.27	0.97	-12308	7786	7682	7516	7412	7246	7735	7465	110	2270	500	5300	10	1	22028094	1634	140.00	1.12	12	0.21	53.00	6614.00	23000	20231106	-67.74	6650	20240805	11.58	17420	-57.41	20240222	6650	11.58	20240805	23000	-67.74	20231106	6650	11.58	20240805	1.28	N	079810	500	110 억	213010	N	N	3	N	N
12	20241030	140732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-110	5	-1.45	277937400	36727	92.01	7580	7700	7460	9850	5310	7580	7567.66	0.97	-9467	7786	7682	7516	7412	7246	7735	7465	110	2270	500	5300	10	1	22028094	1645	140.94	1.13	12	0.17	53.00	6614.00	23000	20231106	-67.52	6650	20240805	12.33	17420	-57.12	20240222	6650	12.33	20240805	23000	-67.52	20231106	6650	12.33	20240805	1.28	N	079810	500	110 억	213010	N	N	3	N	N
13	20241030	130734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	-90	5	-1.19	250967830	33119	82.97	7580	7700	7460	9850	5310	7580	7577.76	0.97	-9968	7786	7682	7516	7412	7246	7735	7465	110	2270	500	5300	10	1	22028094	1650	141.32	1.13	12	0.15	53.00	6614.00	23000	20231106	-67.43	6650	20240805	12.63	17420	-57.00	20240222	6650	12.63	20240805	23000	-67.43	20231106	6650	12.63	20240805	1.28	N	079810	500	110 억	213010	N	N	3	N	N
14	20241030	120743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	-40	5	-0.53	227709800	30023	75.21	7580	7700	7460	9850	5310	7580	7584.51	0.97	-9376	7786	7682	7516	7412	7246	7735	7465	110	2270	500	5300	10	1	22028094	1661	142.26	1.14	12	0.14	53.00	6614.00	23000	20231106	-67.22	6650	20240805	13.38	17420	-56.72	20240222	6650	13.38	20240805	23000	-67.22	20231106	6650	13.38	20240805	1.28	N	079810	500	110 억	213010	N	N	3	N	N
15	20241030	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	-20	5	-0.26	204428870	26948	67.51	7580	7700	7460	9850	5310	7580	7586.05	0.97	-7905	7786	7682	7516	7412	7246	7735	7465	110	2270	500	5300	10	1	22028094	1665	142.64	1.14	12	0.12	53.00	6614.00	23000	20231106	-67.13	6650	20240805	13.68	17420	-56.60	20240222	6650	13.68	20240805	23000	-67.13	20231106	6650	13.68	20240805	1.28	N	079810	500	110 억	213010	N	N	3	N	N
16	20241030	100729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	-10	5	-0.13	177898510	23446	58.74	7580	7700	7460	9850	5310	7580	7587.58	0.97	-7604	7786	7682	7516	7412	7246	7735	7465	110	2270	500	5300	10	1	22028094	1668	142.83	1.14	12	0.11	53.00	6614.00	23000	20231106	-67.09	6650	20240805	13.83	17420	-56.54	20240222	6650	13.83	20240805	23000	-67.09	20231106	6650	13.83	20240805	1.28	N	079810	500	110 억	213010	N	N	3	N	N
17	20241030	090733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	-100	5	-1.32	14821000	1984	4.97	7580	7580	7460	9850	5310	7580	7470.26	0.97	720	7786	7682	7516	7412	7246	7735	7465	110	2270	500	5300	10	1	22028094	1648	141.13	1.13	12	0.01	53.00	6614.00	23000	20231106	-67.48	6650	20240805	12.48	17420	-57.06	20240222	6650	12.48	20240805	23000	-67.48	20231106	6650	12.48	20240805	1.28	N	079810	500	110 억	213010	N	N	3	N	N
18	20241029	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	-50	5	-0.66	296479030	39862	58.93	7560	7620	7350	9910	5350	7630	7437.61	1.01	-9889	7956	7792	7466	7302	6976	7875	7385	110	2280	500	5340	10	1	22028094	1670	143.02	1.15	12	0.18	53.00	6614.00	23000	20231106	-67.04	6650	20240805	13.98	17420	-56.49	20240222	6650	13.98	20240805	23000	-67.04	20231106	6650	13.98	20240805	1.28	N	079810	500	110 억	223088	N	N	3	N	N
19	20241029	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	-70	5	-0.92	284866050	38326	56.66	7560	7620	7350	9910	5350	7630	7432.71	1.01	-9570	7956	7792	7466	7302	6976	7875	7385	110	2280	500	5340	10	1	22028094	1665	142.64	1.14	12	0.17	53.00	6614.00	23000	20231106	-67.13	6650	20240805	13.68	17420	-56.60	20240222	6650	13.68	20240805	23000	-67.13	20231106	6650	13.68	20240805	1.28	N	079810	500	110 억	223088	N	N	0	N	N
20	20241029	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-260	5	-3.41	227286810	30608	45.25	7560	7620	7350	9910	5350	7630	7425.73	1.01	-10518	7956	7792	7466	7302	6976	7875	7385	110	2280	500	5340	10	1	22028094	1623	139.06	1.11	12	0.14	53.00	6614.00	23000	20231106	-67.96	6650	20240805	10.83	17420	-57.69	20240222	6650	10.83	20240805	23000	-67.96	20231106	6650	10.83	20240805	1.28	N	079810	500	110 억	223088	N	N	0	N	N
21	20241029	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-260	5	-3.41	207722180	27959	41.34	7560	7620	7350	9910	5350	7630	7429.53	1.01	-10383	7956	7792	7466	7302	6976	7875	7385	110	2280	500	5340	10	1	22028094	1623	139.06	1.11	12	0.13	53.00	6614.00	23000	20231106	-67.96	6650	20240805	10.83	17420	-57.69	20240222	6650	10.83	20240805	23000	-67.96	20231106	6650	10.83	20240805	1.28	N	079810	500	110 억	223088	N	N	0	N	N
22	20241029	120714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	-210	5	-2.75	175689240	23617	34.92	7560	7620	7350	9910	5350	7630	7439.10	1.01	-9310	7956	7792	7466	7302	6976	7875	7385	110	2280	500	5340	10	1	22028094	1634	140.00	1.12	12	0.11	53.00	6614.00	23000	20231106	-67.74	6650	20240805	11.58	17420	-57.41	20240222	6650	11.58	20240805	23000	-67.74	20231106	6650	11.58	20240805	1.28	N	079810	500	110 억	223088	N	N	0	N	N
23	20241029	110729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7360	-270	5	-3.54	166218740	22338	33.03	7560	7620	7350	9910	5350	7630	7441.08	1.01	-9109	7956	7792	7466	7302	6976	7875	7385	110	2280	500	5340	10	1	22028094	1621	138.87	1.11	12	0.10	53.00	6614.00	23000	20231106	-68.00	6650	20240805	10.68	17420	-57.75	20240222	6650	10.68	20240805	23000	-68.00	20231106	6650	10.68	20240805	1.28	N	079810	500	110 억	223088	N	N	0	N	N
24	20241029	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-180	5	-2.36	118720110	15903	23.51	7560	7620	7390	9910	5350	7630	7465.27	1.01	-5814	7956	7792	7466	7302	6976	7875	7385	110	2280	500	5340	10	1	22028094	1641	140.57	1.13	12	0.07	53.00	6614.00	23000	20231106	-67.61	6650	20240805	12.03	17420	-57.23	20240222	6650	12.03	20240805	23000	-67.61	20231106	6650	12.03	20240805	1.28	N	079810	500	110 억	223088	N	N	0	N	N
25	20241028	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7630	410	2	5.68	503036670	67254	117.97	7140	7630	7140	9380	5060	7220	7479.12	0.87	29925	7733	7476	7343	7086	6953	7410	7020	110	2160	500	5050	10	1	22028094	1681	143.96	1.15	12	0.31	53.00	6614.00	23000	20231106	-66.83	6650	20240805	14.74	17420	-56.20	20240222	6650	14.74	20240805	23000	-66.83	20231106	6650	14.74	20240805	1.26	N	079810	500	110 억	191766	N	N	0	N	N
26	20241028	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7590	370	2	5.12	475161330	63596	111.55	7140	7620	7140	9380	5060	7220	7471.56	0.87	28097	7733	7476	7343	7086	6953	7410	7020	110	2160	500	5050	10	1	22028094	1672	143.21	1.15	12	0.29	53.00	6614.00	23000	20231106	-67.00	6650	20240805	14.14	17420	-56.43	20240222	6650	14.14	20240805	23000	-67.00	20231106	6650	14.14	20240805	1.26	N	079810	500	110 억	191766	N	N	0	N	N
27	20241028	140711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7590	370	2	5.12	397032760	53297	93.49	7140	7590	7140	9380	5060	7220	7449.44	0.87	23025	7733	7476	7343	7086	6953	7410	7020	110	2160	500	5050	10	1	22028094	1672	143.21	1.15	12	0.24	53.00	6614.00	23000	20231106	-67.00	6650	20240805	14.14	17420	-56.43	20240222	6650	14.14	20240805	23000	-67.00	20231106	6650	14.14	20240805	1.26	N	079810	500	110 억	191766	N	N	0	N	N
28	20241028	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7530	310	2	4.29	355078300	47747	83.75	7140	7530	7140	9380	5060	7220	7436.66	0.87	19286	7733	7476	7343	7086	6953	7410	7020	110	2160	500	5050	10	1	22028094	1659	142.08	1.14	12	0.22	53.00	6614.00	23000	20231106	-67.26	6650	20240805	13.23	17420	-56.77	20240222	6650	13.23	20240805	23000	-67.26	20231106	6650	13.23	20240805	1.26	N	079810	500	110 억	191766	N	N	0	N	N
29	20241028	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	290	2	4.02	308693770	41572	72.92	7140	7510	7140	9380	5060	7220	7425.52	0.87	16483	7733	7476	7343	7086	6953	7410	7020	110	2160	500	5050	10	1	22028094	1654	141.70	1.14	12	0.19	53.00	6614.00	23000	20231106	-67.35	6650	20240805	12.93	17420	-56.89	20240222	6650	12.93	20240805	23000	-67.35	20231106	6650	12.93	20240805	1.26	N	079810	500	110 억	191766	N	N	0	N	N
30	20241028	110611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	200	2	2.77	236945820	31974	56.08	7140	7500	7140	9380	5060	7220	7410.58	0.87	11889	7733	7476	7343	7086	6953	7410	7020	110	2160	500	5050	10	1	22028094	1634	140.00	1.12	12	0.15	53.00	6614.00	23000	20231106	-67.74	6650	20240805	11.58	17420	-57.41	20240222	6650	11.58	20240805	23000	-67.74	20231106	6650	11.58	20240805	1.26	N	079810	500	110 억	191766	N	N	0	N	N
31	20241028	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	190	2	2.63	192609500	26032	45.66	7140	7500	7140	9380	5060	7220	7398.95	0.87	13724	7733	7476	7343	7086	6953	7410	7020	110	2160	500	5050	10	1	22028094	1632	139.81	1.12	12	0.12	53.00	6614.00	23000	20231106	-67.78	6650	20240805	11.43	17420	-57.46	20240222	6650	11.43	20240805	23000	-67.78	20231106	6650	11.43	20240805	1.26	N	079810	500	110 억	191766	N	N	0	N	N
32	20241028	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	150	2	2.08	31322940	4303	7.55	7140	7370	7140	9380	5060	7220	7279.33	0.87	2563	7733	7476	7343	7086	6953	7410	7020	110	2160	500	5050	10	1	22028094	1623	139.06	1.11	12	0.02	53.00	6614.00	23000	20231106	-67.96	6650	20240805	10.83	17420	-57.69	20240222	6650	10.83	20240805	23000	-67.96	20231106	6650	10.83	20240805	1.26	N	079810	500	110 억	191766	N	N	0	N	N
33	20241025	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	-150	5	-2.04	415217810	56778	84.83	7450	7600	7210	9580	5160	7370	7313.11	0.92	-11649	7716	7542	7456	7282	7196	7500	7240	110	2210	500	5150	10	1	22028094	1590	136.23	1.09	12	0.26	53.00	6614.00	24400	20231018	-70.41	6650	20240805	8.57	17420	-58.55	20240222	6650	8.57	20240805	23000	-68.61	20231106	6650	8.57	20240805	1.30	N	079810	500	110 억	203427	N	N	0	N	N
34	20241025	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7240	-130	5	-1.76	377028300	51498	76.94	7450	7600	7210	9580	5160	7370	7321.22	0.92	-12772	7716	7542	7456	7282	7196	7500	7240	110	2210	500	5150	10	1	22028094	1595	136.60	1.09	12	0.23	53.00	6614.00	24400	20231018	-70.33	6650	20240805	8.87	17420	-58.44	20240222	6650	8.87	20240805	23000	-68.52	20231106	6650	8.87	20240805	1.30	N	079810	500	110 억	203427	N	N	0	N	N
35	20241025	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	-150	5	-2.04	326764550	44541	66.55	7450	7600	7220	9580	5160	7370	7336.26	0.92	-13818	7716	7542	7456	7282	7196	7500	7240	110	2210	500	5150	10	1	22028094	1590	136.23	1.09	12	0.20	53.00	6614.00	24400	20231018	-70.41	6650	20240805	8.57	17420	-58.55	20240222	6650	8.57	20240805	23000	-68.61	20231106	6650	8.57	20240805	1.30	N	079810	500	110 억	203427	N	N	0	N	N
36	20241025	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	-20	5	-0.27	200756720	27213	40.66	7450	7600	7300	9580	5160	7370	7377.24	0.92	-6877	7716	7542	7456	7282	7196	7500	7240	110	2210	500	5150	10	1	22028094	1619	138.68	1.11	12	0.12	53.00	6614.00	24400	20231018	-69.88	6650	20240805	10.53	17420	-57.81	20240222	6650	10.53	20240805	23000	-68.04	20231106	6650	10.53	20240805	1.30	N	079810	500	110 억	203427	N	N	0	N	N
37	20241025	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	-20	5	-0.27	152773220	20659	30.87	7450	7600	7300	9580	5160	7370	7395.00	0.92	-5232	7716	7542	7456	7282	7196	7500	7240	110	2210	500	5150	10	1	22028094	1619	138.68	1.11	12	0.09	53.00	6614.00	24400	20231018	-69.88	6650	20240805	10.53	17420	-57.81	20240222	6650	10.53	20240805	23000	-68.04	20231106	6650	10.53	20240805	1.30	N	079810	500	110 억	203427	N	N	0	N	N
38	20241025	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	10	2	0.14	149164700	20168	30.13	7450	7600	7300	9580	5160	7370	7396.11	0.92	-4871	7716	7542	7456	7282	7196	7500	7240	110	2210	500	5150	10	1	22028094	1626	139.25	1.12	12	0.09	53.00	6614.00	24400	20231018	-69.75	6650	20240805	10.98	17420	-57.63	20240222	6650	10.98	20240805	23000	-67.91	20231106	6650	10.98	20240805	1.30	N	079810	500	110 억	203427	N	N	0	N	N
39	20241025	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	70	2	0.95	65827080	8819	13.18	7450	7600	7410	9580	5160	7370	7464.23	0.92	-2361	7716	7542	7456	7282	7196	7500	7240	110	2210	500	5150	10	1	22028094	1639	140.38	1.12	12	0.04	53.00	6614.00	24400	20231018	-69.51	6650	20240805	11.88	17420	-57.29	20240222	6650	11.88	20240805	23000	-67.65	20231106	6650	11.88	20240805	1.30	N	079810	500	110 억	203427	N	N	0	N	N
40	20241025	090707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	120	2	1.63	21507050	2859	4.27	7450	7600	7450	9580	5160	7370	7522.58	0.92	317	7716	7542	7456	7282	7196	7500	7240	110	2210	500	5150	10	1	22028094	1650	141.32	1.13	12	0.01	53.00	6614.00	24400	20231018	-69.30	6650	20240805	12.63	17420	-57.00	20240222	6650	12.63	20240805	23000	-67.43	20231106	6650	12.63	20240805	1.30	N	079810	500	110 억	203427	N	N	0	N	N
41	20241024	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-100	5	-1.34	493227340	66188	90.46	7510	7630	7370	9710	5230	7470	7451.91	1.01	-19268	7810	7640	7460	7290	7110	7725	7375	110	2240	500	5220	10	1	22028094	1623	139.06	1.11	12	0.30	53.00	6614.00	26150	20231017	-71.82	6650	20240805	10.83	17420	-57.69	20240222	6650	10.83	20240805	23000	-67.96	20231106	6650	10.83	20240805	1.26	N	079810	500	110 억	222252	N	N	4	N	N
42	20241024	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-90	5	-1.20	453910190	60855	83.17	7510	7630	7370	9710	5230	7470	7458.88	1.01	-18124	7810	7640	7460	7290	7110	7725	7375	110	2240	500	5220	10	1	22028094	1626	139.25	1.12	12	0.28	53.00	6614.00	26150	20231017	-71.78	6650	20240805	10.98	17420	-57.63	20240222	6650	10.98	20240805	23000	-67.91	20231106	6650	10.98	20240805	1.26	N	079810	500	110 억	222252	N	N	4	N	N
43	20241024	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-80	5	-1.07	397169390	53167	72.66	7510	7630	7370	9710	5230	7470	7470.22	1.01	-15994	7810	7640	7460	7290	7110	7725	7375	110	2240	500	5220	10	1	22028094	1628	139.43	1.12	12	0.24	53.00	6614.00	26150	20231017	-71.74	6650	20240805	11.13	17420	-57.58	20240222	6650	11.13	20240805	23000	-67.87	20231106	6650	11.13	20240805	1.26	N	079810	500	110 억	222252	N	N	4	N	N
44	20241024	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-100	5	-1.34	382960290	51244	70.03	7510	7630	7370	9710	5230	7470	7473.27	1.01	-14824	7810	7640	7460	7290	7110	7725	7375	110	2240	500	5220	10	1	22028094	1623	139.06	1.11	12	0.23	53.00	6614.00	26150	20231017	-71.82	6650	20240805	10.83	17420	-57.69	20240222	6650	10.83	20240805	23000	-67.96	20231106	6650	10.83	20240805	1.26	N	079810	500	110 억	222252	N	N	4	N	N
45	20241024	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-70	5	-0.94	347209170	46408	63.42	7510	7630	7370	9710	5230	7470	7481.67	1.01	-12847	7810	7640	7460	7290	7110	7725	7375	110	2240	500	5220	10	1	22028094	1630	139.62	1.12	12	0.21	53.00	6614.00	26150	20231017	-71.70	6650	20240805	11.28	17420	-57.52	20240222	6650	11.28	20240805	23000	-67.83	20231106	6650	11.28	20240805	1.26	N	079810	500	110 억	222252	N	N	4	N	N
46	20241024	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-100	5	-1.34	317448650	42396	57.94	7510	7630	7370	9710	5230	7470	7487.71	1.01	-12694	7810	7640	7460	7290	7110	7725	7375	110	2240	500	5220	10	1	22028094	1623	139.06	1.11	12	0.19	53.00	6614.00	26150	20231017	-71.82	6650	20240805	10.83	17420	-57.69	20240222	6650	10.83	20240805	23000	-67.96	20231106	6650	10.83	20240805	1.26	N	079810	500	110 억	222252	N	N	4	N	N
47	20241024	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-20	5	-0.27	247748680	32968	45.06	7510	7630	7380	9710	5230	7470	7514.85	1.01	-7395	7810	7640	7460	7290	7110	7725	7375	110	2240	500	5220	10	1	22028094	1641	140.57	1.13	12	0.15	53.00	6614.00	26150	20231017	-71.51	6650	20240805	12.03	17420	-57.23	20240222	6650	12.03	20240805	23000	-67.61	20231106	6650	12.03	20240805	1.26	N	079810	500	110 억	222252	N	N	4	N	N
48	20241024	090731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	10	2	0.13	79807420	10559	14.43	7510	7590	7480	9710	5230	7470	7558.42	1.01	-6102	7810	7640	7460	7290	7110	7725	7375	110	2240	500	5220	10	1	22028094	1648	141.13	1.13	12	0.05	53.00	6614.00	26150	20231017	-71.40	6650	20240805	12.48	17420	-57.06	20240222	6650	12.48	20240805	23000	-67.48	20231106	6650	12.48	20240805	1.26	N	079810	500	110 억	222252	N	N	4	N	N
49	20241023	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	80	2	1.08	536497640	72028	62.28	7280	7630	7280	9600	5180	7390	7448.31	0.92	19045	7636	7512	7396	7272	7156	7455	7215	110	2210	500	5170	10	1	22028094	1645	140.94	1.13	12	0.33	53.00	6614.00	26150	20231017	-71.43	6650	20240805	12.33	17420	-57.12	20240222	6650	12.33	20240805	23000	-67.52	20231106	6650	12.33	20240805	1.27	N	079810	500	110 억	203163	N	N	4	N	N
50	20241023	150712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	170	2	2.30	511496960	68693	59.39	7280	7630	7280	9600	5180	7390	7446.13	0.92	19399	7636	7512	7396	7272	7156	7455	7215	110	2210	500	5170	10	1	22028094	1665	142.64	1.14	12	0.31	53.00	6614.00	26150	20231017	-71.09	6650	20240805	13.68	17420	-56.60	20240222	6650	13.68	20240805	23000	-67.13	20231106	6650	13.68	20240805	1.27	N	079810	500	110 억	203163	N	N	0	N	N
51	20241023	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	130	2	1.76	421017210	56732	49.05	7280	7550	7280	9600	5180	7390	7421.16	0.92	16388	7636	7512	7396	7272	7156	7455	7215	110	2210	500	5170	10	1	22028094	1657	141.89	1.14	12	0.26	53.00	6614.00	26150	20231017	-71.24	6650	20240805	13.08	17420	-56.83	20240222	6650	13.08	20240805	23000	-67.30	20231106	6650	13.08	20240805	1.27	N	079810	500	110 억	203163	N	N	0	N	N
52	20241023	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	20	2	0.27	261334340	35432	30.63	7280	7480	7280	9600	5180	7390	7375.66	0.92	2771	7636	7512	7396	7272	7156	7455	7215	110	2210	500	5170	10	1	22028094	1632	139.81	1.12	12	0.16	53.00	6614.00	26150	20231017	-71.66	6650	20240805	11.43	17420	-57.46	20240222	6650	11.43	20240805	23000	-67.78	20231106	6650	11.43	20240805	1.27	N	079810	500	110 억	203163	N	N	0	N	N
53	20241023	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	40	2	0.54	245134060	33251	28.75	7280	7480	7280	9600	5180	7390	7372.23	0.92	2481	7636	7512	7396	7272	7156	7455	7215	110	2210	500	5170	10	1	22028094	1637	140.19	1.12	12	0.15	53.00	6614.00	26150	20231017	-71.59	6650	20240805	11.73	17420	-57.35	20240222	6650	11.73	20240805	23000	-67.70	20231106	6650	11.73	20240805	1.27	N	079810	500	110 억	203163	N	N	0	N	N
54	20241023	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-20	5	-0.27	177863080	24178	20.90	7280	7480	7280	9600	5180	7390	7356.40	0.92	1409	7636	7512	7396	7272	7156	7455	7215	110	2210	500	5170	10	1	22028094	1623	139.06	1.11	12	0.11	53.00	6614.00	26150	20231017	-71.82	6650	20240805	10.83	17420	-57.69	20240222	6650	10.83	20240805	23000	-67.96	20231106	6650	10.83	20240805	1.27	N	079810	500	110 억	203163	N	N	0	N	N
55	20241023	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	0	3	0.00	104369050	14167	12.25	7280	7480	7280	9600	5180	7390	7367.05	0.92	4008	7636	7512	7396	7272	7156	7455	7215	110	2210	500	5170	10	1	22028094	1628	139.43	1.12	12	0.06	53.00	6614.00	26150	20231017	-71.74	6650	20240805	11.13	17420	-57.58	20240222	6650	11.13	20240805	23000	-67.87	20231106	6650	11.13	20240805	1.27	N	079810	500	110 억	203163	N	N	0	N	N
56	20241023	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	80	2	1.08	40532830	5525	4.78	7280	7480	7280	9600	5180	7390	7336.26	0.92	3034	7636	7512	7396	7272	7156	7455	7215	110	2210	500	5170	10	1	22028094	1645	140.94	1.13	12	0.03	53.00	6614.00	26150	20231017	-71.43	6650	20240805	12.33	17420	-57.12	20240222	6650	12.33	20240805	23000	-67.52	20231106	6650	12.33	20240805	1.27	N	079810	500	110 억	203163	N	N	0	N	N
57	20241022	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-220	5	-2.89	850347500	115398	260.05	7500	7520	7280	9890	5330	7610	7368.82	1.04	-26398	7816	7712	7626	7522	7436	7765	7575	110	2280	500	5320	10	1	22028094	1628	139.43	1.12	12	0.52	53.00	6614.00	27250	20231013	-72.88	6650	20240805	11.13	17420	-57.58	20240222	6650	11.13	20240805	23000	-67.87	20231106	6650	11.13	20240805	1.27	N	079810	500	110 억	229545	N	N	0	N	N
58	20241022	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-220	5	-2.89	817992110	111018	250.18	7500	7520	7280	9890	5330	7610	7368.10	1.04	-25829	7816	7712	7626	7522	7436	7765	7575	110	2280	500	5320	10	1	22028094	1628	139.43	1.12	12	0.50	53.00	6614.00	27250	20231013	-72.88	6650	20240805	11.13	17420	-57.58	20240222	6650	11.13	20240805	23000	-67.87	20231106	6650	11.13	20240805	1.27	N	079810	500	110 억	229545	N	N	0	N	N
59	20241022	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7300	-310	5	-4.07	703927430	95494	215.20	7500	7520	7280	9890	5330	7610	7371.43	1.04	-24078	7816	7712	7626	7522	7436	7765	7575	110	2280	500	5320	10	1	22028094	1608	137.74	1.10	12	0.43	53.00	6614.00	27250	20231013	-73.21	6650	20240805	9.77	17420	-58.09	20240222	6650	9.77	20240805	23000	-68.26	20231106	6650	9.77	20240805	1.27	N	079810	500	110 억	229545	N	N	0	N	N
60	20241022	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-270	5	-3.55	635537640	86189	194.23	7500	7520	7280	9890	5330	7610	7373.77	1.04	-24681	7816	7712	7626	7522	7436	7765	7575	110	2280	500	5320	10	1	22028094	1617	138.49	1.11	12	0.39	53.00	6614.00	27250	20231013	-73.06	6650	20240805	10.38	17420	-57.86	20240222	6650	10.38	20240805	23000	-68.09	20231106	6650	10.38	20240805	1.27	N	079810	500	110 억	229545	N	N	0	N	N
61	20241022	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-220	5	-2.89	526424410	71314	160.71	7500	7520	7300	9890	5330	7610	7381.78	1.04	-22924	7816	7712	7626	7522	7436	7765	7575	110	2280	500	5320	10	1	22028094	1628	139.43	1.12	12	0.32	53.00	6614.00	27250	20231013	-72.88	6650	20240805	11.13	17420	-57.58	20240222	6650	11.13	20240805	23000	-67.87	20231106	6650	11.13	20240805	1.27	N	079810	500	110 억	229545	N	N	0	N	N
62	20241022	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	-260	5	-3.42	478068920	64744	145.90	7500	7520	7300	9890	5330	7610	7383.99	1.04	-22856	7816	7712	7626	7522	7436	7765	7575	110	2280	500	5320	10	1	22028094	1619	138.68	1.11	12	0.29	53.00	6614.00	27250	20231013	-73.03	6650	20240805	10.53	17420	-57.81	20240222	6650	10.53	20240805	23000	-68.04	20231106	6650	10.53	20240805	1.27	N	079810	500	110 억	229545	N	N	0	N	N
63	20241022	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-240	5	-3.15	371037180	50183	113.09	7500	7520	7310	9890	5330	7610	7393.68	1.04	-19607	7816	7712	7626	7522	7436	7765	7575	110	2280	500	5320	10	1	22028094	1623	139.06	1.11	12	0.23	53.00	6614.00	27250	20231013	-72.95	6650	20240805	10.83	17420	-57.69	20240222	6650	10.83	20240805	23000	-67.96	20231106	6650	10.83	20240805	1.27	N	079810	500	110 억	229545	N	N	0	N	N
64	20241022	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-210	5	-2.76	132557960	17796	40.10	7500	7520	7390	9890	5330	7610	7448.75	1.04	-9186	7816	7712	7626	7522	7436	7765	7575	110	2280	500	5320	10	1	22028094	1630	139.62	1.12	12	0.08	53.00	6614.00	27250	20231013	-72.84	6650	20240805	11.28	17420	-57.52	20240222	6650	11.28	20240805	23000	-67.83	20231106	6650	11.28	20240805	1.27	N	079810	500	110 억	229545	N	N	0	N	N
65	20241021	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	20	2	0.26	261276410	34172	36.06	7590	7730	7540	9860	5320	7590	7645.93	1.01	5992	7916	7752	7626	7462	7336	7690	7400	110	2270	500	5310	10	1	22028094	1676	143.58	1.15	12	0.16	53.00	6614.00	27250	20231013	-72.07	6650	20240805	14.44	17420	-56.31	20240222	6650	14.44	20240805	23000	-66.91	20231106	6650	14.44	20240805	1.28	N	079810	500	110 억	223110	N	N	0	N	N
66	20241021	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	50	2	0.66	234421490	30650	32.35	7590	7730	7540	9860	5320	7590	7648.34	1.01	4796	7916	7752	7626	7462	7336	7690	7400	110	2270	500	5310	10	1	22028094	1683	144.15	1.16	12	0.14	53.00	6614.00	27250	20231013	-71.96	6650	20240805	14.89	17420	-56.14	20240222	6650	14.89	20240805	23000	-66.78	20231106	6650	14.89	20240805	1.28	N	079810	500	110 억	223110	N	N	0	N	N
67	20241021	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	80	2	1.05	204158640	26689	28.17	7590	7730	7540	9860	5320	7590	7649.54	1.01	4364	7916	7752	7626	7462	7336	7690	7400	110	2270	500	5310	10	1	22028094	1690	144.72	1.16	12	0.12	53.00	6614.00	27250	20231013	-71.85	6650	20240805	15.34	17420	-55.97	20240222	6650	15.34	20240805	23000	-66.65	20231106	6650	15.34	20240805	1.28	N	079810	500	110 억	223110	N	N	0	N	N
68	20241021	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7630	40	2	0.53	186459100	24373	25.72	7590	7730	7540	9860	5320	7590	7650.23	1.01	4064	7916	7752	7626	7462	7336	7690	7400	110	2270	500	5310	10	1	22028094	1681	143.96	1.15	12	0.11	53.00	6614.00	27250	20231013	-72.00	6650	20240805	14.74	17420	-56.20	20240222	6650	14.74	20240805	23000	-66.83	20231106	6650	14.74	20240805	1.28	N	079810	500	110 억	223110	N	N	0	N	N
69	20241021	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	50	2	0.66	173890030	22728	23.99	7590	7730	7540	9860	5320	7590	7650.92	1.01	4369	7916	7752	7626	7462	7336	7690	7400	110	2270	500	5310	10	1	22028094	1683	144.15	1.16	12	0.10	53.00	6614.00	27250	20231013	-71.96	6650	20240805	14.89	17420	-56.14	20240222	6650	14.89	20240805	23000	-66.78	20231106	6650	14.89	20240805	1.28	N	079810	500	110 억	223110	N	N	0	N	N
70	20241021	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7660	70	2	0.92	135902120	17781	18.77	7590	7730	7540	9860	5320	7590	7643.11	1.01	5377	7916	7752	7626	7462	7336	7690	7400	110	2270	500	5310	10	1	22028094	1687	144.53	1.16	12	0.08	53.00	6614.00	27250	20231013	-71.89	6650	20240805	15.19	17420	-56.03	20240222	6650	15.19	20240805	23000	-66.70	20231106	6650	15.19	20240805	1.28	N	079810	500	110 억	223110	N	N	0	N	N
71	20241021	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7650	60	2	0.79	97170320	12723	13.43	7590	7730	7540	9860	5320	7590	7637.37	1.01	2634	7916	7752	7626	7462	7336	7690	7400	110	2270	500	5310	10	1	22028094	1685	144.34	1.16	12	0.06	53.00	6614.00	27250	20231013	-71.93	6650	20240805	15.04	17420	-56.08	20240222	6650	15.04	20240805	23000	-66.74	20231106	6650	15.04	20240805	1.28	N	079810	500	110 억	223110	N	N	0	N	N
72	20241021	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	-30	5	-0.40	16631270	2187	2.31	7590	7670	7560	9860	5320	7590	7604.60	1.01	-249	7916	7752	7626	7462	7336	7690	7400	110	2270	500	5310	10	1	22028094	1665	142.64	1.14	12	0.01	53.00	6614.00	27250	20231013	-72.26	6650	20240805	13.68	17420	-56.60	20240222	6650	13.68	20240805	23000	-67.13	20231106	6650	13.68	20240805	1.28	N	079810	500	110 억	223110	N	N	0	N	N
73	20241018	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7590	-210	5	-2.69	721292070	94598	154.33	7720	7790	7500	10140	5460	7800	7624.82	0.98	5709	8013	7906	7843	7736	7673	7875	7705	110	2340	500	5460	10	1	22028094	1672	143.21	1.15	12	0.43	53.00	6614.00	27250	20231013	-72.15	6650	20240805	14.14	17420	-56.43	20240222	6650	14.14	20240805	24400	-68.89	20231018	6650	14.14	20240805	1.29	N	079810	500	110 억	216845	N	N	5	N	N
74	20241018	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7590	-210	5	-2.69	689958180	90473	147.60	7720	7790	7500	10140	5460	7800	7626.12	0.98	6064	8013	7906	7843	7736	7673	7875	7705	110	2340	500	5460	10	1	22028094	1672	143.21	1.15	12	0.41	53.00	6614.00	27250	20231013	-72.15	6650	20240805	14.14	17420	-56.43	20240222	6650	14.14	20240805	24400	-68.89	20231018	6650	14.14	20240805	1.29	N	079810	500	110 억	216845	N	N	5	N	N
75	20241018	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7550	-250	5	-3.21	623550750	81723	133.33	7720	7790	7500	10140	5460	7800	7630.05	0.98	7301	8013	7906	7843	7736	7673	7875	7705	110	2340	500	5460	10	1	22028094	1663	142.45	1.14	12	0.37	53.00	6614.00	27250	20231013	-72.29	6650	20240805	13.53	17420	-56.66	20240222	6650	13.53	20240805	24400	-69.06	20231018	6650	13.53	20240805	1.29	N	079810	500	110 억	216845	N	N	5	N	N
76	20241018	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	-200	5	-2.56	503361360	65769	107.30	7720	7790	7590	10140	5460	7800	7653.47	0.98	5189	8013	7906	7843	7736	7673	7875	7705	110	2340	500	5460	10	1	22028094	1674	143.40	1.15	12	0.30	53.00	6614.00	27250	20231013	-72.11	6650	20240805	14.29	17420	-56.37	20240222	6650	14.29	20240805	24400	-68.85	20231018	6650	14.29	20240805	1.29	N	079810	500	110 억	216845	N	N	5	N	N
77	20241018	120705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	-190	5	-2.44	450467940	58807	95.94	7720	7790	7590	10140	5460	7800	7660.11	0.98	6801	8013	7906	7843	7736	7673	7875	7705	110	2340	500	5460	10	1	22028094	1676	143.58	1.15	12	0.27	53.00	6614.00	27250	20231013	-72.07	6650	20240805	14.44	17420	-56.31	20240222	6650	14.44	20240805	24400	-68.81	20231018	6650	14.44	20240805	1.29	N	079810	500	110 억	216845	N	N	5	N	N
78	20241018	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	-190	5	-2.44	340709530	44398	72.43	7720	7790	7600	10140	5460	7800	7673.98	0.98	-2341	8013	7906	7843	7736	7673	7875	7705	110	2340	500	5460	10	1	22028094	1676	143.58	1.15	12	0.20	53.00	6614.00	27250	20231013	-72.07	6650	20240805	14.44	17420	-56.31	20240222	6650	14.44	20240805	24400	-68.81	20231018	6650	14.44	20240805	1.29	N	079810	500	110 억	216845	N	N	5	N	N
79	20241018	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7690	-110	5	-1.41	215481920	28006	45.69	7720	7790	7640	10140	5460	7800	7694.13	0.98	-3245	8013	7906	7843	7736	7673	7875	7705	110	2340	500	5460	10	1	22028094	1694	145.09	1.16	12	0.13	53.00	6614.00	27250	20231013	-71.78	6650	20240805	15.64	17420	-55.86	20240222	6650	15.64	20240805	24400	-68.48	20231018	6650	15.64	20240805	1.29	N	079810	500	110 억	216845	N	N	5	N	N
80	20241018	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	-70	5	-0.90	38440950	4974	8.11	7720	7790	7710	10140	5460	7800	7728.38	0.98	1003	8013	7906	7843	7736	7673	7875	7705	110	2340	500	5460	10	1	22028094	1703	145.85	1.17	12	0.02	53.00	6614.00	27250	20231013	-71.63	6650	20240805	16.24	17420	-55.63	20240222	6650	16.24	20240805	24400	-68.32	20231018	6650	16.24	20240805	1.29	N	079810	500	110 억	216845	N	N	5	N	N
81	20241017	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	-30	5	-0.38	477229570	60962	85.71	7830	7950	7780	10170	5490	7830	7828.32	1.02	-7219	8283	8056	7933	7706	7583	7995	7645	110	2340	500	5480	10	1	22028094	1718	147.17	1.18	12	0.28	53.00	6614.00	27250	20231013	-71.38	6650	20240805	17.29	17420	-55.22	20240222	6650	17.29	20240805	26150	-70.17	20231017	6650	17.29	20240805	1.23	N	079810	500	110 억	223629	N	N	5	N	N
82	20241017	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	-50	5	-0.64	455420650	58162	81.78	7830	7950	7780	10170	5490	7830	7830.21	1.02	-6521	8283	8056	7933	7706	7583	7995	7645	110	2340	500	5480	10	1	22028094	1714	146.79	1.18	12	0.26	53.00	6614.00	27250	20231013	-71.45	6650	20240805	16.99	17420	-55.34	20240222	6650	16.99	20240805	26150	-70.25	20231017	6650	16.99	20240805	1.23	N	079810	500	110 억	223629	N	N	0	N	N
83	20241017	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-10	5	-0.13	285766900	36406	51.19	7830	7950	7800	10170	5490	7830	7849.45	1.02	-1435	8283	8056	7933	7706	7583	7995	7645	110	2340	500	5480	10	1	22028094	1723	147.55	1.18	12	0.17	53.00	6614.00	27250	20231013	-71.30	6650	20240805	17.59	17420	-55.11	20240222	6650	17.59	20240805	26150	-70.10	20231017	6650	17.59	20240805	1.23	N	079810	500	110 억	223629	N	N	0	N	N
84	20241017	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	0	3	0.00	244715700	31159	43.81	7830	7950	7800	10170	5490	7830	7853.77	1.02	-124	8283	8056	7933	7706	7583	7995	7645	110	2340	500	5480	10	1	22028094	1725	147.74	1.18	12	0.14	53.00	6614.00	27250	20231013	-71.27	6650	20240805	17.74	17420	-55.05	20240222	6650	17.74	20240805	26150	-70.06	20231017	6650	17.74	20240805	1.23	N	079810	500	110 억	223629	N	N	0	N	N
85	20241017	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	40	2	0.51	215211020	27392	38.51	7830	7950	7800	10170	5490	7830	7856.71	1.02	-590	8283	8056	7933	7706	7583	7995	7645	110	2340	500	5480	10	1	22028094	1734	148.49	1.19	12	0.12	53.00	6614.00	27250	20231013	-71.12	6650	20240805	18.35	17420	-54.82	20240222	6650	18.35	20240805	26150	-69.90	20231017	6650	18.35	20240805	1.23	N	079810	500	110 억	223629	N	N	0	N	N
86	20241017	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-10	5	-0.13	181872510	23142	32.54	7830	7950	7800	10170	5490	7830	7858.98	1.02	192	8283	8056	7933	7706	7583	7995	7645	110	2340	500	5480	10	1	22028094	1723	147.55	1.18	12	0.11	53.00	6614.00	27250	20231013	-71.30	6650	20240805	17.59	17420	-55.11	20240222	6650	17.59	20240805	26150	-70.10	20231017	6650	17.59	20240805	1.23	N	079810	500	110 억	223629	N	N	0	N	N
87	20241017	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	40	2	0.51	95891480	12166	17.11	7830	7950	7800	10170	5490	7830	7881.92	1.02	-1701	8283	8056	7933	7706	7583	7995	7645	110	2340	500	5480	10	1	22028094	1734	148.49	1.19	12	0.06	53.00	6614.00	27250	20231013	-71.12	6650	20240805	18.35	17420	-54.82	20240222	6650	18.35	20240805	26150	-69.90	20231017	6650	18.35	20240805	1.23	N	079810	500	110 억	223629	N	N	0	N	N
88	20241017	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	90	2	1.15	23935800	3027	4.26	7830	7950	7830	10170	5490	7830	7907.43	1.02	-1144	8283	8056	7933	7706	7583	7995	7645	110	2340	500	5480	10	1	22028094	1745	149.43	1.20	12	0.01	53.00	6614.00	27250	20231013	-70.94	6650	20240805	19.10	17420	-54.54	20240222	6650	19.10	20240805	26150	-69.71	20231017	6650	19.10	20240805	1.23	N	079810	500	110 억	223629	N	N	0	N	N
89	20241016	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	-90	5	-1.14	563941580	71098	55.53	8090	8160	7810	10290	5550	7920	7932.31	1.11	-20142	8580	8250	8060	7730	7540	8155	7635	110	2370	500	5540	10	1	22028094	1725	147.74	1.18	12	0.32	53.00	6614.00	27250	20231013	-71.27	6650	20240805	17.74	17420	-55.05	20240222	6650	17.74	20240805	26150	-70.06	20231017	6650	17.74	20240805	1.22	N	079810	500	110 억	245204	N	N	16	N	N
90	20241016	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	-70	5	-0.88	550054860	69327	54.14	8090	8160	7810	10290	5550	7920	7934.21	1.11	-19995	8580	8250	8060	7730	7540	8155	7635	110	2370	500	5540	10	1	22028094	1729	148.11	1.19	12	0.31	53.00	6614.00	27250	20231013	-71.19	6650	20240805	18.05	17420	-54.94	20240222	6650	18.05	20240805	26150	-69.98	20231017	6650	18.05	20240805	1.22	N	079810	500	110 억	245204	N	N	16	N	N
91	20241016	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-20	5	-0.25	424529180	53325	41.65	8090	8160	7820	10290	5550	7920	7961.17	1.11	-16148	8580	8250	8060	7730	7540	8155	7635	110	2370	500	5540	10	1	22028094	1740	149.06	1.19	12	0.24	53.00	6614.00	27250	20231013	-71.01	6650	20240805	18.80	17420	-54.65	20240222	6650	18.80	20240805	26150	-69.79	20231017	6650	18.80	20240805	1.22	N	079810	500	110 억	245204	N	N	16	N	N
92	20241016	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-30	5	-0.38	390026500	48951	38.23	8090	8160	7820	10290	5550	7920	7967.69	1.11	-14142	8580	8250	8060	7730	7540	8155	7635	110	2370	500	5540	10	1	22028094	1738	148.87	1.19	12	0.22	53.00	6614.00	27250	20231013	-71.05	6650	20240805	18.65	17420	-54.71	20240222	6650	18.65	20240805	26150	-69.83	20231017	6650	18.65	20240805	1.22	N	079810	500	110 억	245204	N	N	16	N	N
93	20241016	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-10	5	-0.13	370349140	46460	36.29	8090	8160	7820	10290	5550	7920	7971.35	1.11	-13799	8580	8250	8060	7730	7540	8155	7635	110	2370	500	5540	10	1	22028094	1742	149.25	1.20	12	0.21	53.00	6614.00	27250	20231013	-70.97	6650	20240805	18.95	17420	-54.59	20240222	6650	18.95	20240805	26150	-69.75	20231017	6650	18.95	20240805	1.22	N	079810	500	110 억	245204	N	N	16	N	N
94	20241016	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-30	5	-0.38	328145990	41117	32.11	8090	8160	7820	10290	5550	7920	7980.79	1.11	-12694	8580	8250	8060	7730	7540	8155	7635	110	2370	500	5540	10	1	22028094	1738	148.87	1.19	12	0.19	53.00	6614.00	27250	20231013	-71.05	6650	20240805	18.65	17420	-54.71	20240222	6650	18.65	20240805	26150	-69.83	20231017	6650	18.65	20240805	1.22	N	079810	500	110 억	245204	N	N	16	N	N
95	20241016	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	10	2	0.13	271848770	34016	26.57	8090	8160	7820	10290	5550	7920	7991.79	1.11	-9695	8580	8250	8060	7730	7540	8155	7635	110	2370	500	5540	10	1	22028094	1747	149.62	1.20	12	0.15	53.00	6614.00	27250	20231013	-70.90	6650	20240805	19.25	17420	-54.48	20240222	6650	19.25	20240805	26150	-69.67	20231017	6650	19.25	20240805	1.22	N	079810	500	110 억	245204	N	N	16	N	N
96	20241016	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	80	2	1.01	111852490	13859	10.82	8090	8160	7990	10290	5550	7920	8070.75	1.11	-3583	8580	8250	8060	7730	7540	8155	7635	110	2370	500	5540	10	1	22028094	1762	150.94	1.21	12	0.06	53.00	6614.00	27250	20231013	-70.64	6650	20240805	20.30	17420	-54.08	20240222	6650	20.30	20240805	26150	-69.41	20231017	6650	20.30	20240805	1.22	N	079810	500	110 억	245204	N	N	16	N	N
97	20241015	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-320	5	-3.88	973930330	121965	148.39	8390	8390	7870	10710	5770	8240	7985.39	1.30	-41795	8546	8392	8216	8062	7886	8305	7975	110	2470	500	5760	10	1	22028094	1745	149.43	1.20	12	0.55	53.00	6614.00	27250	20231013	-70.94	6650	20240805	19.10	17420	-54.54	20240222	6650	19.10	20240805	26150	-69.71	20231017	6650	19.10	20240805	1.22	N	079810	500	110 억	287369	N	N	16	N	N
98	20241015	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-320	5	-3.88	921327180	115321	140.31	8390	8390	7870	10710	5770	8240	7989.24	1.30	-40700	8546	8392	8216	8062	7886	8305	7975	110	2470	500	5760	10	1	22028094	1745	149.43	1.20	12	0.52	53.00	6614.00	27250	20231013	-70.94	6650	20240805	19.10	17420	-54.54	20240222	6650	19.10	20240805	26150	-69.71	20231017	6650	19.10	20240805	1.22	N	079810	500	110 억	287369	N	N	12	N	N
99	20241015	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-350	5	-4.25	847870000	106026	129.00	8390	8390	7870	10710	5770	8240	7996.81	1.30	-38558	8546	8392	8216	8062	7886	8305	7975	110	2470	500	5760	10	1	22028094	1738	148.87	1.19	12	0.48	53.00	6614.00	27250	20231013	-71.05	6650	20240805	18.65	17420	-54.71	20240222	6650	18.65	20240805	26150	-69.83	20231017	6650	18.65	20240805	1.22	N	079810	500	110 억	287369	N	N	12	N	N
100	20241015	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-340	5	-4.13	792784390	99058	120.52	8390	8390	7870	10710	5770	8240	8003.23	1.30	-35716	8546	8392	8216	8062	7886	8305	7975	110	2470	500	5760	10	1	22028094	1740	149.06	1.19	12	0.45	53.00	6614.00	27250	20231013	-71.01	6650	20240805	18.80	17420	-54.65	20240222	6650	18.80	20240805	26150	-69.79	20231017	6650	18.80	20240805	1.22	N	079810	500	110 억	287369	N	N	12	N	N
101	20241015	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-320	5	-3.88	686294210	85570	104.11	8390	8390	7910	10710	5770	8240	8020.27	1.30	-30023	8546	8392	8216	8062	7886	8305	7975	110	2470	500	5760	10	1	22028094	1745	149.43	1.20	12	0.39	53.00	6614.00	27250	20231013	-70.94	6650	20240805	19.10	17420	-54.54	20240222	6650	19.10	20240805	26150	-69.71	20231017	6650	19.10	20240805	1.22	N	079810	500	110 억	287369	N	N	12	N	N
102	20241015	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-300	5	-3.64	586945140	73051	88.88	8390	8390	7930	10710	5770	8240	8034.73	1.30	-26791	8546	8392	8216	8062	7886	8305	7975	110	2470	500	5760	10	1	22028094	1749	149.81	1.20	12	0.33	53.00	6614.00	27250	20231013	-70.86	6650	20240805	19.40	17420	-54.42	20240222	6650	19.40	20240805	26150	-69.64	20231017	6650	19.40	20240805	1.22	N	079810	500	110 억	287369	N	N	12	N	N
103	20241015	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	-280	5	-3.40	409260700	50725	61.72	8390	8390	7960	10710	5770	8240	8068.22	1.30	-16213	8546	8392	8216	8062	7886	8305	7975	110	2470	500	5760	10	1	22028094	1753	150.19	1.20	12	0.23	53.00	6614.00	27250	20231013	-70.79	6650	20240805	19.70	17420	-54.31	20240222	6650	19.70	20240805	26150	-69.56	20231017	6650	19.70	20240805	1.22	N	079810	500	110 억	287369	N	N	12	N	N
104	20241015	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	30	2	0.36	42591300	5155	6.27	8390	8390	8190	10710	5770	8240	8262.13	1.30	-1028	8546	8392	8216	8062	7886	8305	7975	110	2470	500	5760	10	1	22028094	1822	156.04	1.25	12	0.02	53.00	6614.00	27250	20231013	-69.65	6650	20240805	24.36	17420	-52.53	20240222	6650	24.36	20240805	26150	-68.37	20231017	6650	24.36	20240805	1.22	N	079810	500	110 억	287369	N	N	12	N	N
105	20241014	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-80	5	-0.96	669546310	81994	62.07	8320	8370	8040	10810	5830	8320	8165.78	1.37	-15605	8886	8602	8436	8152	7986	8520	8070	110	2490	500	5820	10	1	22028094	1815	155.47	1.25	12	0.37	53.00	6614.00	27250	20231013	-69.76	6650	20240805	23.91	17420	-52.70	20240222	6650	23.91	20240805	26150	-68.49	20231017	6650	23.91	20240805	1.15	N	079810	500	110 억	302154	N	N	12	N	N
106	20241014	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	-150	5	-1.80	650096760	79619	60.27	8320	8370	8040	10810	5830	8320	8165.10	1.37	-15348	8886	8602	8436	8152	7986	8520	8070	110	2490	500	5820	10	1	22028094	1800	154.15	1.24	12	0.36	53.00	6614.00	27250	20231013	-70.02	6650	20240805	22.86	17420	-53.10	20240222	6650	22.86	20240805	26150	-68.76	20231017	6650	22.86	20240805	1.15	N	079810	500	110 억	302154	N	N	27	N	N
107	20241014	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-90	5	-1.08	614414360	75250	56.96	8320	8370	8040	10810	5830	8320	8164.97	1.37	-14601	8886	8602	8436	8152	7986	8520	8070	110	2490	500	5820	10	1	22028094	1813	155.28	1.24	12	0.34	53.00	6614.00	27250	20231013	-69.80	6650	20240805	23.76	17420	-52.76	20240222	6650	23.76	20240805	26150	-68.53	20231017	6650	23.76	20240805	1.15	N	079810	500	110 억	302154	N	N	27	N	N
108	20241014	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-220	5	-2.64	570004620	69800	52.84	8320	8370	8040	10810	5830	8320	8166.26	1.37	-16014	8886	8602	8436	8152	7986	8520	8070	110	2490	500	5820	10	1	22028094	1784	152.83	1.22	12	0.32	53.00	6614.00	27250	20231013	-70.28	6650	20240805	21.80	17420	-53.50	20240222	6650	21.80	20240805	26150	-69.02	20231017	6650	21.80	20240805	1.15	N	079810	500	110 억	302154	N	N	27	N	N
109	20241014	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-240	5	-2.88	497980840	60910	46.11	8320	8370	8040	10810	5830	8320	8175.68	1.37	-12443	8886	8602	8436	8152	7986	8520	8070	110	2490	500	5820	10	1	22028094	1780	152.45	1.22	12	0.28	53.00	6614.00	27250	20231013	-70.35	6650	20240805	21.50	17420	-53.62	20240222	6650	21.50	20240805	26150	-69.10	20231017	6650	21.50	20240805	1.15	N	079810	500	110 억	302154	N	N	27	N	N
110	20241014	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	-200	5	-2.40	384375790	46892	35.50	8320	8370	8100	10810	5830	8320	8197.04	1.37	-5942	8886	8602	8436	8152	7986	8520	8070	110	2490	500	5820	10	1	22028094	1789	153.21	1.23	12	0.21	53.00	6614.00	27250	20231013	-70.20	6650	20240805	22.11	17420	-53.39	20240222	6650	22.11	20240805	26150	-68.95	20231017	6650	22.11	20240805	1.15	N	079810	500	110 억	302154	N	N	27	N	N
111	20241014	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	-150	5	-1.80	310301800	37789	28.61	8320	8370	8100	10810	5830	8320	8211.43	1.37	-1129	8886	8602	8436	8152	7986	8520	8070	110	2490	500	5820	10	1	22028094	1800	154.15	1.24	12	0.17	53.00	6614.00	27250	20231013	-70.02	6650	20240805	22.86	17420	-53.10	20240222	6650	22.86	20240805	26150	-68.76	20231017	6650	22.86	20240805	1.15	N	079810	500	110 억	302154	N	N	27	N	N
112	20241014	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-120	5	-1.44	52040630	6316	4.78	8320	8320	8120	10810	5830	8320	8239.49	1.37	1369	8886	8602	8436	8152	7986	8520	8070	110	2490	500	5820	10	1	22028094	1806	154.72	1.24	12	0.03	53.00	6614.00	27250	20231013	-69.91	6650	20240805	23.31	17420	-52.93	20240222	6650	23.31	20240805	26150	-68.64	20231017	6650	23.31	20240805	1.15	N	079810	500	110 억	302154	N	N	27	N	N
113	20241011	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-380	5	-4.37	1113484120	131007	88.23	8560	8720	8270	11310	6090	8700	8499.47	1.39	-5340	8973	8836	8723	8586	8473	8780	8530	110	2610	500	6090	10	1	22028094	1833	156.98	1.26	12	0.59	53.00	6614.00	27250	20231013	-69.47	6650	20240805	25.11	17420	-52.24	20240222	6650	25.11	20240805	27250	-69.47	20231013	6650	25.11	20240805	1.05	N	079810	500	110 억	307259	N	N	27	N	N
114	20241011	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	-350	5	-4.02	1075595020	126457	85.16	8560	8720	8270	11310	6090	8700	8505.59	1.39	-5635	8973	8836	8723	8586	8473	8780	8530	110	2610	500	6090	10	1	22028094	1839	157.55	1.26	12	0.57	53.00	6614.00	27250	20231013	-69.36	6650	20240805	25.56	17420	-52.07	20240222	6650	25.56	20240805	27250	-69.36	20231013	6650	25.56	20240805	1.05	N	079810	500	110 억	307259	N	N	9	N	N
115	20241011	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	-310	5	-3.56	853337300	99747	67.17	8560	8720	8340	11310	6090	8700	8554.99	1.39	-12038	8973	8836	8723	8586	8473	8780	8530	110	2610	500	6090	10	1	22028094	1848	158.30	1.27	12	0.45	53.00	6614.00	27250	20231013	-69.21	6650	20240805	26.17	17420	-51.84	20240222	6650	26.17	20240805	27250	-69.21	20231013	6650	26.17	20240805	1.05	N	079810	500	110 억	307259	N	N	9	N	N
116	20241011	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8510	-190	5	-2.18	637704680	74141	49.93	8560	8720	8480	11310	6090	8700	8601.22	1.39	-12187	8973	8836	8723	8586	8473	8780	8530	110	2610	500	6090	10	1	22028094	1875	160.57	1.29	12	0.34	53.00	6614.00	27250	20231013	-68.77	6650	20240805	27.97	17420	-51.15	20240222	6650	27.97	20240805	27250	-68.77	20231013	6650	27.97	20240805	1.05	N	079810	500	110 억	307259	N	N	9	N	N
117	20241011	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	-180	5	-2.07	566009890	65739	44.27	8560	8720	8500	11310	6090	8700	8609.93	1.39	-13669	8973	8836	8723	8586	8473	8780	8530	110	2610	500	6090	10	1	22028094	1877	160.75	1.29	12	0.30	53.00	6614.00	27250	20231013	-68.73	6650	20240805	28.12	17420	-51.09	20240222	6650	28.12	20240805	27250	-68.73	20231013	6650	28.12	20240805	1.05	N	079810	500	110 억	307259	N	N	9	N	N
118	20241011	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-120	5	-1.38	417886970	48402	32.60	8560	8720	8560	11310	6090	8700	8633.64	1.39	-6186	8973	8836	8723	8586	8473	8780	8530	110	2610	500	6090	10	1	22028094	1890	161.89	1.30	12	0.22	53.00	6614.00	27250	20231013	-68.51	6650	20240805	29.02	17420	-50.75	20240222	6650	29.02	20240805	27250	-68.51	20231013	6650	29.02	20240805	1.05	N	079810	500	110 억	307259	N	N	9	N	N
119	20241011	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-50	5	-0.57	325611680	37670	25.37	8560	8720	8560	11310	6090	8700	8643.76	1.39	-2479	8973	8836	8723	8586	8473	8780	8530	110	2610	500	6090	10	1	22028094	1905	163.21	1.31	12	0.17	53.00	6614.00	27250	20231013	-68.26	6650	20240805	30.08	17420	-50.34	20240222	6650	30.08	20240805	27250	-68.26	20231013	6650	30.08	20240805	1.05	N	079810	500	110 억	307259	N	N	9	N	N
120	20241011	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	-10	5	-0.11	72683570	8412	5.67	8560	8720	8560	11310	6090	8700	8640.32	1.39	3222	8973	8836	8723	8586	8473	8780	8530	110	2610	500	6090	10	1	22028094	1914	163.96	1.31	12	0.04	53.00	6614.00	27250	20231013	-68.11	6650	20240805	30.68	17420	-50.11	20240222	6650	30.68	20240805	27250	-68.11	20231013	6650	30.68	20240805	1.05	N	079810	500	110 억	307259	N	N	9	N	N
121	20241010	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	-70	5	-0.80	1284387360	147108	13.27	8820	8860	8610	11400	6140	8770	8731.05	1.52	-28259	9916	9342	8856	8282	7796	9630	8570	110	2630	500	6130	10	1	22028094	1916	164.15	1.32	12	0.67	53.00	6614.00	27250	20231013	-68.07	6650	20240805	30.83	17420	-50.06	20240222	6650	30.83	20240805	27250	-68.07	20231013	6650	30.83	20240805	1.02	N	079810	500	110 억	335247	N	N	9	N	N
122	20241010	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	-30	5	-0.34	1226285420	140437	12.67	8820	8860	8610	11400	6140	8770	8731.93	1.52	-28488	9916	9342	8856	8282	7796	9630	8570	110	2630	500	6130	10	1	22028094	1925	164.91	1.32	12	0.64	53.00	6614.00	27250	20231013	-67.93	6650	20240805	31.43	17420	-49.83	20240222	6650	31.43	20240805	27250	-67.93	20231013	6650	31.43	20240805	1.02	N	079810	500	110 억	335247	N	N	438	N	N
123	20241010	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	-40	5	-0.46	1146618740	131299	11.84	8820	8860	8610	11400	6140	8770	8732.88	1.52	-26823	9916	9342	8856	8282	7796	9630	8570	110	2630	500	6130	10	1	22028094	1923	164.72	1.32	12	0.60	53.00	6614.00	27250	20231013	-67.96	6650	20240805	31.28	17420	-49.89	20240222	6650	31.28	20240805	27250	-67.96	20231013	6650	31.28	20240805	1.02	N	079810	500	110 억	335247	N	N	438	N	N
124	20241010	130652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	-30	5	-0.34	1071616320	122680	11.07	8820	8860	8610	11400	6140	8770	8735.05	1.52	-27192	9916	9342	8856	8282	7796	9630	8570	110	2630	500	6130	10	1	22028094	1925	164.91	1.32	12	0.56	53.00	6614.00	27250	20231013	-67.93	6650	20240805	31.43	17420	-49.83	20240222	6650	31.43	20240805	27250	-67.93	20231013	6650	31.43	20240805	1.02	N	079810	500	110 억	335247	N	N	438	N	N
125	20241010	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	-50	5	-0.57	986698840	112934	10.19	8820	8860	8610	11400	6140	8770	8736.95	1.52	-24537	9916	9342	8856	8282	7796	9630	8570	110	2630	500	6130	10	1	22028094	1921	164.53	1.32	12	0.51	53.00	6614.00	27250	20231013	-68.00	6650	20240805	31.13	17420	-49.94	20240222	6650	31.13	20240805	27250	-68.00	20231013	6650	31.13	20240805	1.02	N	079810	500	110 억	335247	N	N	438	N	N
126	20241010	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	-30	5	-0.34	765638350	87748	7.92	8820	8860	8610	11400	6140	8770	8725.42	1.52	-17990	9916	9342	8856	8282	7796	9630	8570	110	2630	500	6130	10	1	22028094	1925	164.91	1.32	12	0.40	53.00	6614.00	27250	20231013	-67.93	6650	20240805	31.43	17420	-49.83	20240222	6650	31.43	20240805	27250	-67.93	20231013	6650	31.43	20240805	1.02	N	079810	500	110 억	335247	N	N	438	N	N
127	20241010	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-120	5	-1.37	595814450	68250	6.16	8820	8860	8610	11400	6140	8770	8729.88	1.52	-17350	9916	9342	8856	8282	7796	9630	8570	110	2630	500	6130	10	1	22028094	1905	163.21	1.31	12	0.31	53.00	6614.00	27250	20231013	-68.26	6650	20240805	30.08	17420	-50.34	20240222	6650	30.08	20240805	27250	-68.26	20231013	6650	30.08	20240805	1.02	N	079810	500	110 억	335247	N	N	438	N	N
128	20241010	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8760	-10	5	-0.11	204660740	23280	2.10	8820	8860	8700	11400	6140	8770	8791.27	1.52	-9623	9916	9342	8856	8282	7796	9630	8570	110	2630	500	6130	10	1	22028094	1930	165.28	1.32	12	0.11	53.00	6614.00	27250	20231013	-67.85	6650	20240805	31.73	17420	-49.71	20240222	6650	31.73	20240805	27250	-67.85	20231013	6650	31.73	20240805	1.02	N	079810	500	110 억	335247	N	N	438	N	N
129	20241008	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8770	210	2	2.45	9942623600	1103093	671.07	8560	9430	8370	11120	6000	8560	9013.77	1.84	-68864	9086	8822	8436	8172	7786	8955	8305	110	2560	500	5990	10	1	22028094	1932	165.47	1.33	12	5.01	53.00	6614.00	27250	20231013	-67.82	6650	20240805	31.88	17420	-49.66	20240222	6650	31.88	20240805	27250	-67.82	20231013	6650	31.88	20240805	1.05	N	079810	500	110 억	404672	N	N	438	N	N
130	20241008	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	100	2	1.17	9711836250	1076624	654.96	8560	9430	8370	11120	6000	8560	9020.66	1.84	-70336	9086	8822	8436	8172	7786	8955	8305	110	2560	500	5990	10	1	22028094	1908	163.40	1.31	12	4.89	53.00	6614.00	27250	20231013	-68.22	6650	20240805	30.23	17420	-50.29	20240222	6650	30.23	20240805	27250	-68.22	20231013	6650	30.23	20240805	1.05	N	079810	500	110 억	404672	N	N	0	N	N
131	20241008	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	290	2	3.39	8912301260	984867	599.14	8560	9430	8370	11120	6000	8560	9049.27	1.84	-74791	9086	8822	8436	8172	7786	8955	8305	110	2560	500	5990	10	1	22028094	1949	166.98	1.34	12	4.47	53.00	6614.00	27250	20231013	-67.52	6650	20240805	33.08	17420	-49.20	20240222	6650	33.08	20240805	27250	-67.52	20231013	6650	33.08	20240805	1.05	N	079810	500	110 억	404672	N	N	0	N	N
132	20241008	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	600	2	7.01	2917786930	324546	197.44	8560	9300	8370	11120	6000	8560	8990.43	1.84	-605	9086	8822	8436	8172	7786	8955	8305	110	2560	500	5990	10	1	22028094	2018	172.83	1.38	12	1.47	53.00	6614.00	27250	20231013	-66.39	6650	20240805	37.74	17420	-47.42	20240222	6650	37.74	20240805	27250	-66.39	20231013	6650	37.74	20240805	1.05	N	079810	500	110 억	404672	N	N	0	N	N
133	20241008	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	440	2	5.14	823054140	95038	57.82	8560	9030	8370	11120	6000	8560	8660.32	1.84	-13679	9086	8822	8436	8172	7786	8955	8305	110	2560	500	5990	10	1	22028094	1983	169.81	1.36	12	0.43	53.00	6614.00	27250	20231013	-66.97	6650	20240805	35.34	17420	-48.34	20240222	6650	35.34	20240805	27250	-66.97	20231013	6650	35.34	20240805	1.05	N	079810	500	110 억	404672	N	N	0	N	N
134	20241008	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8450	-110	5	-1.29	280814030	33209	20.20	8560	8560	8370	11120	6000	8560	8455.80	1.84	-18515	9086	8822	8436	8172	7786	8955	8305	110	2560	500	5990	10	1	22028094	1861	159.43	1.28	12	0.15	53.00	6614.00	27250	20231013	-68.99	6650	20240805	27.07	17420	-51.49	20240222	6650	27.07	20240805	27250	-68.99	20231013	6650	27.07	20240805	1.05	N	079810	500	110 억	404672	N	N	0	N	N
135	20241008	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8460	-100	5	-1.17	156854040	18487	11.25	8560	8560	8400	11120	6000	8560	8484.35	1.84	-7932	9086	8822	8436	8172	7786	8955	8305	110	2560	500	5990	10	1	22028094	1864	159.62	1.28	12	0.08	53.00	6614.00	27250	20231013	-68.95	6650	20240805	27.22	17420	-51.44	20240222	6650	27.22	20240805	27250	-68.95	20231013	6650	27.22	20240805	1.05	N	079810	500	110 억	404672	N	N	0	N	N
136	20241008	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8500	-60	5	-0.70	35769400	4211	2.56	8560	8560	8400	11120	6000	8560	8493.49	1.84	-1295	9086	8822	8436	8172	7786	8955	8305	110	2560	500	5990	10	1	22028094	1872	160.38	1.29	12	0.02	53.00	6614.00	27250	20231013	-68.81	6650	20240805	27.82	17420	-51.21	20240222	6650	27.82	20240805	27250	-68.81	20231013	6650	27.82	20240805	1.05	N	079810	500	110 억	404672	N	N	0	N	N
137	20241007	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	520	2	6.47	1397306450	163865	196.14	8050	8700	8050	10450	5630	8040	8527.18	1.52	70078	8286	8162	8096	7972	7906	8130	7940	110	2410	500	5620	10	1	22028094	1886	161.51	1.29	12	0.74	53.00	6614.00	27800	20230922	-69.21	6650	20240805	28.72	17420	-50.86	20240222	6650	28.72	20240805	27250	-68.59	20231013	6650	28.72	20240805	1.04	N	079810	500	110 억	334139	N	N	137	N	N
138	20241007	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8530	490	2	6.09	1316841310	154460	184.88	8050	8700	8050	10450	5630	8040	8525.45	1.52	65612	8286	8162	8096	7972	7906	8130	7940	110	2410	500	5620	10	1	22028094	1879	160.94	1.29	12	0.70	53.00	6614.00	27800	20230922	-69.32	6650	20240805	28.27	17420	-51.03	20240222	6650	28.27	20240805	27250	-68.70	20231013	6650	28.27	20240805	1.04	N	079810	500	110 억	334139	N	N	137	N	N
139	20241007	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	560	2	6.97	1247441000	146360	175.19	8050	8700	8050	10450	5630	8040	8523.10	1.52	62730	8286	8162	8096	7972	7906	8130	7940	110	2410	500	5620	10	1	22028094	1894	162.26	1.30	12	0.66	53.00	6614.00	27800	20230922	-69.06	6650	20240805	29.32	17420	-50.63	20240222	6650	29.32	20240805	27250	-68.44	20231013	6650	29.32	20240805	1.04	N	079810	500	110 억	334139	N	N	137	N	N
140	20241007	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	510	2	6.34	1173591410	137744	164.88	8050	8700	8050	10450	5630	8040	8520.09	1.52	61556	8286	8162	8096	7972	7906	8130	7940	110	2410	500	5620	10	1	22028094	1883	161.32	1.29	12	0.63	53.00	6614.00	27800	20230922	-69.24	6650	20240805	28.57	17420	-50.92	20240222	6650	28.57	20240805	27250	-68.62	20231013	6650	28.57	20240805	1.04	N	079810	500	110 억	334139	N	N	137	N	N
141	20241007	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8570	530	2	6.59	1129006380	132541	158.65	8050	8700	8050	10450	5630	8040	8518.17	1.52	59569	8286	8162	8096	7972	7906	8130	7940	110	2410	500	5620	10	1	22028094	1888	161.70	1.30	12	0.60	53.00	6614.00	27800	20230922	-69.17	6650	20240805	28.87	17420	-50.80	20240222	6650	28.87	20240805	27250	-68.55	20231013	6650	28.87	20240805	1.04	N	079810	500	110 억	334139	N	N	137	N	N
142	20241007	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	520	2	6.47	986087740	115886	138.71	8050	8700	8050	10450	5630	8040	8509.12	1.52	51682	8286	8162	8096	7972	7906	8130	7940	110	2410	500	5620	10	1	22028094	1886	161.51	1.29	12	0.53	53.00	6614.00	27800	20230922	-69.21	6650	20240805	28.72	17420	-50.86	20240222	6650	28.72	20240805	27250	-68.59	20231013	6650	28.72	20240805	1.04	N	079810	500	110 억	334139	N	N	137	N	N
143	20241007	100620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	570	2	7.09	824711530	97081	116.20	8050	8700	8050	10450	5630	8040	8495.09	1.52	43591	8286	8162	8096	7972	7906	8130	7940	110	2410	500	5620	10	1	22028094	1897	162.45	1.30	12	0.44	53.00	6614.00	27800	20230922	-69.03	6650	20240805	29.47	17420	-50.57	20240222	6650	29.47	20240805	27250	-68.40	20231013	6650	29.47	20240805	1.04	N	079810	500	110 억	334139	N	N	137	N	N
144	20241007	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	120	2	1.49	21410860	2641	3.16	8050	8180	8050	10450	5630	8040	8107.10	1.52	-752	8286	8162	8096	7972	7906	8130	7940	110	2410	500	5620	10	1	22028094	1797	153.96	1.23	12	0.01	53.00	6614.00	27800	20230922	-70.65	6650	20240805	22.71	17420	-53.16	20240222	6650	22.71	20240805	27250	-70.06	20231013	6650	22.71	20240805	1.04	N	079810	500	110 억	334139	N	N	137	N	N
145	20241004	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-220	5	-2.66	670132570	82911	93.21	8120	8220	8030	10730	5790	8260	8082.55	1.58	-14163	8546	8402	8256	8112	7966	8475	8185	110	2470	500	5780	10	1	22028094	1771	151.70	1.22	12	0.38	53.00	6614.00	29350	20230921	-72.61	6650	20240805	20.90	17420	-53.85	20240222	6650	20.90	20240805	27250	-70.50	20231013	6650	20.90	20240805	1.07	N	079810	500	110 억	348814	N	N	137	N	N
146	20241004	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-210	5	-2.54	626264930	77459	87.08	8120	8220	8030	10730	5790	8260	8085.12	1.58	-11559	8546	8402	8256	8112	7966	8475	8185	110	2470	500	5780	10	1	22028094	1773	151.89	1.22	12	0.35	53.00	6614.00	29350	20230921	-72.57	6650	20240805	21.05	17420	-53.79	20240222	6650	21.05	20240805	27250	-70.46	20231013	6650	21.05	20240805	1.07	N	079810	500	110 억	348814	N	N	0	N	N
147	20241004	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-200	5	-2.42	448063830	55306	62.18	8120	8220	8050	10730	5790	8260	8101.54	1.58	-9347	8546	8402	8256	8112	7966	8475	8185	110	2470	500	5780	10	1	22028094	1775	152.08	1.22	12	0.25	53.00	6614.00	29350	20230921	-72.54	6650	20240805	21.20	17420	-53.73	20240222	6650	21.20	20240805	27250	-70.42	20231013	6650	21.20	20240805	1.07	N	079810	500	110 억	348814	N	N	0	N	N
148	20241004	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-200	5	-2.42	409246010	50492	56.77	8120	8220	8050	10730	5790	8260	8105.17	1.58	-5852	8546	8402	8256	8112	7966	8475	8185	110	2470	500	5780	10	1	22028094	1775	152.08	1.22	12	0.23	53.00	6614.00	29350	20230921	-72.54	6650	20240805	21.20	17420	-53.73	20240222	6650	21.20	20240805	27250	-70.42	20231013	6650	21.20	20240805	1.07	N	079810	500	110 억	348814	N	N	0	N	N
149	20241004	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-200	5	-2.42	373834380	46099	51.83	8120	8220	8060	10730	5790	8260	8109.38	1.58	-4587	8546	8402	8256	8112	7966	8475	8185	110	2470	500	5780	10	1	22028094	1775	152.08	1.22	12	0.21	53.00	6614.00	29350	20230921	-72.54	6650	20240805	21.20	17420	-53.73	20240222	6650	21.20	20240805	27250	-70.42	20231013	6650	21.20	20240805	1.07	N	079810	500	110 억	348814	N	N	0	N	N
150	20241004	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	-120	5	-1.45	271208180	33405	37.56	8120	8220	8070	10730	5790	8260	8118.79	1.58	2565	8546	8402	8256	8112	7966	8475	8185	110	2470	500	5780	10	1	22028094	1793	153.58	1.23	12	0.15	53.00	6614.00	29350	20230921	-72.27	6650	20240805	22.41	17420	-53.27	20240222	6650	22.41	20240805	27250	-70.13	20231013	6650	22.41	20240805	1.07	N	079810	500	110 억	348814	N	N	0	N	N
151	20241004	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	-120	5	-1.45	211586810	26072	29.31	8120	8220	8070	10730	5790	8260	8115.48	1.58	948	8546	8402	8256	8112	7966	8475	8185	110	2470	500	5780	10	1	22028094	1793	153.58	1.23	12	0.12	53.00	6614.00	29350	20230921	-72.27	6650	20240805	22.41	17420	-53.27	20240222	6650	22.41	20240805	27250	-70.13	20231013	6650	22.41	20240805	1.07	N	079810	500	110 억	348814	N	N	0	N	N
152	20241004	090602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	-90	5	-1.09	109779340	13516	15.20	8120	8220	8100	10730	5790	8260	8122.18	1.58	1489	8546	8402	8256	8112	7966	8475	8185	110	2470	500	5780	10	1	22028094	1800	154.15	1.24	12	0.06	53.00	6614.00	29350	20230921	-72.16	6650	20240805	22.86	17420	-53.10	20240222	6650	22.86	20240805	27250	-70.02	20231013	6650	22.86	20240805	1.07	N	079810	500	110 억	348814	N	N	0	N	N
153	20241002	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	-70	5	-0.84	733771000	88575	84.68	8140	8400	8110	10820	5840	8330	8284.24	1.59	-1841	8883	8606	8453	8176	8023	8530	8100	110	2490	500	5830	10	1	22028094	1820	155.85	1.25	12	0.40	53.00	6614.00	31000	20230920	-73.35	6650	20240805	24.21	17420	-52.58	20240222	6650	24.21	20240805	27250	-69.69	20231013	6650	24.21	20240805	1.09	N	079810	500	110 억	350158	N	N	0	N	N
154	20241002	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-90	5	-1.08	693921310	83766	80.08	8140	8400	8110	10820	5840	8330	8284.04	1.59	-148	8883	8606	8453	8176	8023	8530	8100	110	2490	500	5830	10	1	22028094	1815	155.47	1.25	12	0.38	53.00	6614.00	31000	20230920	-73.42	6650	20240805	23.91	17420	-52.70	20240222	6650	23.91	20240805	27250	-69.76	20231013	6650	23.91	20240805	1.09	N	079810	500	110 억	350158	N	N	0	N	N
155	20241002	140607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	0	3	0.00	556036960	67163	64.21	8140	8400	8110	10820	5840	8330	8278.92	1.59	9146	8883	8606	8453	8176	8023	8530	8100	110	2490	500	5830	10	1	22028094	1835	157.17	1.26	12	0.30	53.00	6614.00	31000	20230920	-73.13	6650	20240805	25.26	17420	-52.18	20240222	6650	25.26	20240805	27250	-69.43	20231013	6650	25.26	20240805	1.09	N	079810	500	110 억	350158	N	N	0	N	N
156	20241002	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	10	2	0.12	505055500	61040	58.35	8140	8400	8110	10820	5840	8330	8274.17	1.59	10895	8883	8606	8453	8176	8023	8530	8100	110	2490	500	5830	10	1	22028094	1837	157.36	1.26	12	0.28	53.00	6614.00	31000	20230920	-73.10	6650	20240805	25.41	17420	-52.12	20240222	6650	25.41	20240805	27250	-69.39	20231013	6650	25.41	20240805	1.09	N	079810	500	110 억	350158	N	N	0	N	N
157	20241002	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	10	2	0.12	445121400	53851	51.48	8140	8400	8110	10820	5840	8330	8265.80	1.59	8219	8883	8606	8453	8176	8023	8530	8100	110	2490	500	5830	10	1	22028094	1837	157.36	1.26	12	0.24	53.00	6614.00	31000	20230920	-73.10	6650	20240805	25.41	17420	-52.12	20240222	6650	25.41	20240805	27250	-69.39	20231013	6650	25.41	20240805	1.09	N	079810	500	110 억	350158	N	N	0	N	N
158	20241002	110553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	20	2	0.24	361778710	43867	41.94	8140	8390	8110	10820	5840	8330	8247.17	1.59	4823	8883	8606	8453	8176	8023	8530	8100	110	2490	500	5830	10	1	22028094	1839	157.55	1.26	12	0.20	53.00	6614.00	31000	20230920	-73.06	6650	20240805	25.56	17420	-52.07	20240222	6650	25.56	20240805	27250	-69.36	20231013	6650	25.56	20240805	1.09	N	079810	500	110 억	350158	N	N	0	N	N
159	20241002	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	-50	5	-0.60	213300820	25988	24.84	8140	8390	8110	10820	5840	8330	8207.67	1.59	3440	8883	8606	8453	8176	8023	8530	8100	110	2490	500	5830	10	1	22028094	1824	156.23	1.25	12	0.12	53.00	6614.00	31000	20230920	-73.29	6650	20240805	24.51	17420	-52.47	20240222	6650	24.51	20240805	27250	-69.61	20231013	6650	24.51	20240805	1.09	N	079810	500	110 억	350158	N	N	0	N	N
160	20241002	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	-40	5	-0.48	39994780	4834	4.62	8140	8390	8140	10820	5840	8330	8273.64	1.59	-658	8883	8606	8453	8176	8023	8530	8100	110	2490	500	5830	10	1	22028094	1826	156.42	1.25	12	0.02	53.00	6614.00	31000	20230920	-73.26	6650	20240805	24.66	17420	-52.41	20240222	6650	24.66	20240805	27250	-69.58	20231013	6650	24.66	20240805	1.09	N	079810	500	110 억	350158	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History