KissMeData/217190/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	-40	5	-0.49	186822230	22948	192.99	8150	8300	7990	10590	5710	8150	8141.18	0.81	9680	8576	8362	8256	8042	7936	8310	7990	44	2440	500	5700	10	1	8769174	711	19.08	1.67	12	0.26	425.00	4857.00	17300	20240307	-53.12	7410	20241017	9.45	17300	-53.12	20240307	7410	9.45	20241017	17300	-53.12	20240307	7410	9.45	20241017	1.63	N	217190	500	43 억	71454	N	N	N	N
3	20241031	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	20	2	0.25	182986750	22476	189.02	8150	8300	7990	10590	5710	8150	8141.43	0.81	9913	8576	8362	8256	8042	7936	8310	7990	44	2440	500	5700	10	1	8769174	716	19.22	1.68	12	0.26	425.00	4857.00	17300	20240307	-52.77	7410	20241017	10.26	17300	-52.77	20240307	7410	10.26	20241017	17300	-52.77	20240307	7410	10.26	20241017	1.63	N	217190	500	43 억	71454	N	N	N	N
4	20241031	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	20	2	0.25	157737490	19366	162.86	8150	8300	7990	10590	5710	8150	8145.07	0.81	8139	8576	8362	8256	8042	7936	8310	7990	44	2440	500	5700	10	1	8769174	716	19.22	1.68	12	0.22	425.00	4857.00	17300	20240307	-52.77	7410	20241017	10.26	17300	-52.77	20240307	7410	10.26	20241017	17300	-52.77	20240307	7410	10.26	20241017	1.63	N	217190	500	43 억	71454	N	N	N	N
5	20241031	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8210	60	2	0.74	151669570	18623	156.61	8150	8300	7990	10590	5710	8150	8144.21	0.81	7878	8576	8362	8256	8042	7936	8310	7990	44	2440	500	5700	10	1	8769174	720	19.32	1.69	12	0.21	425.00	4857.00	17300	20240307	-52.54	7410	20241017	10.80	17300	-52.54	20240307	7410	10.80	20241017	17300	-52.54	20240307	7410	10.80	20241017	1.63	N	217190	500	43 억	71454	N	N	N	N
6	20241031	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8270	120	2	1.47	117330960	14444	121.47	8150	8290	7990	10590	5710	8150	8123.16	0.81	5714	8576	8362	8256	8042	7936	8310	7990	44	2440	500	5700	10	1	8769174	725	19.46	1.70	12	0.16	425.00	4857.00	17300	20240307	-52.20	7410	20241017	11.61	17300	-52.20	20240307	7410	11.61	20241017	17300	-52.20	20240307	7410	11.61	20241017	1.63	N	217190	500	43 억	71454	N	N	N	N
7	20241031	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8180	30	2	0.37	83707570	10351	87.05	8150	8220	7990	10590	5710	8150	8086.91	0.81	5168	8576	8362	8256	8042	7936	8310	7990	44	2440	500	5700	10	1	8769174	717	19.25	1.68	12	0.12	425.00	4857.00	17300	20240307	-52.72	7410	20241017	10.39	17300	-52.72	20240307	7410	10.39	20241017	17300	-52.72	20240307	7410	10.39	20241017	1.63	N	217190	500	43 억	71454	N	N	N	N
8	20241031	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	-20	5	-0.25	53712900	6632	55.77	8150	8220	7990	10590	5710	8150	8099.05	0.81	3377	8576	8362	8256	8042	7936	8310	7990	44	2440	500	5700	10	1	8769174	713	19.13	1.67	12	0.08	425.00	4857.00	17300	20240307	-53.01	7410	20241017	9.72	17300	-53.01	20240307	7410	9.72	20241017	17300	-53.01	20240307	7410	9.72	20241017	1.63	N	217190	500	43 억	71454	N	N	N	N
9	20241031	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	-10	5	-0.12	15885790	1978	16.63	8150	8220	7990	10590	5710	8150	8031.24	0.81	1191	8576	8362	8256	8042	7936	8310	7990	44	2440	500	5700	10	1	8769174	714	19.15	1.68	12	0.02	425.00	4857.00	17300	20240307	-52.95	7410	20241017	9.85	17300	-52.95	20240307	7410	9.85	20241017	17300	-52.95	20240307	7410	9.85	20241017	1.63	N	217190	500	43 억	71454	N	N	N	N
10	20241030	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8150	-190	5	-2.28	96934760	11667	28.82	8470	8470	8150	10840	5840	8340	8308.46	0.84	-1921	8826	8582	8346	8102	7866	8465	7985	44	2500	500	5830	10	1	8769174	715	19.18	1.68	12	0.13	425.00	4857.00	17300	20240307	-52.89	7410	20241017	9.99	17300	-52.89	20240307	7410	9.99	20241017	17300	-52.89	20240307	7410	9.99	20241017	1.68	N	217190	500	43 억	73412	N	N	N	N
11	20241030	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8220	-120	5	-1.44	89451090	10750	26.55	8470	8470	8220	10840	5840	8340	8321.03	0.84	-1839	8826	8582	8346	8102	7866	8465	7985	44	2500	500	5830	10	1	8769174	721	19.34	1.69	12	0.12	425.00	4857.00	17300	20240307	-52.49	7410	20241017	10.93	17300	-52.49	20240307	7410	10.93	20241017	17300	-52.49	20240307	7410	10.93	20241017	1.68	N	217190	500	43 억	73412	N	N	N	N
12	20241030	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	-40	5	-0.48	77207180	9268	22.89	8470	8470	8290	10840	5840	8340	8330.51	0.84	-944	8826	8582	8346	8102	7866	8465	7985	44	2500	500	5830	10	1	8769174	728	19.53	1.71	12	0.11	425.00	4857.00	17300	20240307	-52.02	7410	20241017	12.01	17300	-52.02	20240307	7410	12.01	20241017	17300	-52.02	20240307	7410	12.01	20241017	1.68	N	217190	500	43 억	73412	N	N	N	N
13	20241030	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	-10	5	-0.12	66560250	7985	19.72	8470	8470	8290	10840	5840	8340	8335.66	0.84	-982	8826	8582	8346	8102	7866	8465	7985	44	2500	500	5830	10	1	8769174	730	19.60	1.72	12	0.09	425.00	4857.00	17300	20240307	-51.85	7410	20241017	12.42	17300	-51.85	20240307	7410	12.42	20241017	17300	-51.85	20240307	7410	12.42	20241017	1.68	N	217190	500	43 억	73412	N	N	N	N
14	20241030	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	10	2	0.12	57264350	6868	16.96	8470	8470	8290	10840	5840	8340	8337.85	0.84	-878	8826	8582	8346	8102	7866	8465	7985	44	2500	500	5830	10	1	8769174	732	19.65	1.72	12	0.08	425.00	4857.00	17300	20240307	-51.73	7410	20241017	12.69	17300	-51.73	20240307	7410	12.69	20241017	17300	-51.73	20240307	7410	12.69	20241017	1.68	N	217190	500	43 억	73412	N	N	N	N
15	20241030	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8360	20	2	0.24	48275910	5787	14.29	8470	8470	8290	10840	5840	8340	8342.13	0.84	-666	8826	8582	8346	8102	7866	8465	7985	44	2500	500	5830	10	1	8769174	733	19.67	1.72	12	0.07	425.00	4857.00	17300	20240307	-51.68	7410	20241017	12.82	17300	-51.68	20240307	7410	12.82	20241017	17300	-51.68	20240307	7410	12.82	20241017	1.68	N	217190	500	43 억	73412	N	N	N	N
16	20241030	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8310	-30	5	-0.36	41914400	5022	12.40	8470	8470	8290	10840	5840	8340	8346.16	0.84	-457	8826	8582	8346	8102	7866	8465	7985	44	2500	500	5830	10	1	8769174	729	19.55	1.71	12	0.06	425.00	4857.00	17300	20240307	-51.97	7410	20241017	12.15	17300	-51.97	20240307	7410	12.15	20241017	17300	-51.97	20240307	7410	12.15	20241017	1.68	N	217190	500	43 억	73412	N	N	N	N
17	20241030	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8440	100	2	1.20	13249170	1586	3.92	8470	8470	8290	10840	5840	8340	8353.83	0.84	125	8826	8582	8346	8102	7866	8465	7985	44	2500	500	5830	10	1	8769174	740	19.86	1.74	12	0.02	425.00	4857.00	17300	20240307	-51.21	7410	20241017	13.90	17300	-51.21	20240307	7410	13.90	20241017	17300	-51.21	20240307	7410	13.90	20241017	1.68	N	217190	500	43 억	73412	N	N	N	N
18	20241029	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	-190	5	-2.23	336463580	40472	92.00	8540	8590	8110	11080	5980	8530	8313.49	0.83	-359	8790	8660	8450	8320	8110	8725	8385	44	2550	500	5970	10	1	8769174	731	19.62	1.72	12	0.46	425.00	4857.00	17300	20240307	-51.79	7410	20241017	12.55	17300	-51.79	20240307	7410	12.55	20241017	17300	-51.79	20240307	7410	12.55	20241017	1.73	N	217190	500	43 억	73023	N	N	N	N
19	20241029	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	-230	5	-2.70	328147150	39474	89.73	8540	8590	8110	11080	5980	8530	8312.99	0.83	-350	8790	8660	8450	8320	8110	8725	8385	44	2550	500	5970	10	1	8769174	728	19.53	1.71	12	0.45	425.00	4857.00	17300	20240307	-52.02	7410	20241017	12.01	17300	-52.02	20240307	7410	12.01	20241017	17300	-52.02	20240307	7410	12.01	20241017	1.73	N	217190	500	43 억	73023	N	N	N	N
20	20241029	140917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8250	-280	5	-3.28	236700880	28321	64.38	8540	8590	8230	11080	5980	8530	8357.79	0.83	-4465	8790	8660	8450	8320	8110	8725	8385	44	2550	500	5970	10	1	8769174	723	19.41	1.70	12	0.32	425.00	4857.00	17300	20240307	-52.31	7410	20241017	11.34	17300	-52.31	20240307	7410	11.34	20241017	17300	-52.31	20240307	7410	11.34	20241017	1.73	N	217190	500	43 억	73023	N	N	N	N
21	20241029	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8280	-250	5	-2.93	193422010	23092	52.49	8540	8590	8230	11080	5980	8530	8376.15	0.83	-6188	8790	8660	8450	8320	8110	8725	8385	44	2550	500	5970	10	1	8769174	726	19.48	1.70	12	0.26	425.00	4857.00	17300	20240307	-52.14	7410	20241017	11.74	17300	-52.14	20240307	7410	11.74	20241017	17300	-52.14	20240307	7410	11.74	20241017	1.73	N	217190	500	43 억	73023	N	N	N	N
22	20241029	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	-200	5	-2.34	172481490	20567	46.75	8540	8590	8230	11080	5980	8530	8386.32	0.83	-6402	8790	8660	8450	8320	8110	8725	8385	44	2550	500	5970	10	1	8769174	730	19.60	1.72	12	0.23	425.00	4857.00	17300	20240307	-51.85	7410	20241017	12.42	17300	-51.85	20240307	7410	12.42	20241017	17300	-51.85	20240307	7410	12.42	20241017	1.73	N	217190	500	43 억	73023	N	N	N	N
23	20241029	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8440	-90	5	-1.06	156315990	18632	42.36	8540	8590	8230	11080	5980	8530	8389.65	0.83	-6616	8790	8660	8450	8320	8110	8725	8385	44	2550	500	5970	10	1	8769174	740	19.86	1.74	12	0.21	425.00	4857.00	17300	20240307	-51.21	7410	20241017	13.90	17300	-51.21	20240307	7410	13.90	20241017	17300	-51.21	20240307	7410	13.90	20241017	1.73	N	217190	500	43 억	73023	N	N	N	N
24	20241029	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8310	-220	5	-2.58	67675680	8103	18.42	8540	8590	8230	11080	5980	8530	8351.93	0.83	-926	8790	8660	8450	8320	8110	8725	8385	44	2550	500	5970	10	1	8769174	729	19.55	1.71	12	0.09	425.00	4857.00	17300	20240307	-51.97	7410	20241017	12.15	17300	-51.97	20240307	7410	12.15	20241017	17300	-51.97	20240307	7410	12.15	20241017	1.73	N	217190	500	43 억	73023	N	N	N	N
25	20241028	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8530	200	2	2.40	368152780	43797	76.65	8320	8580	8240	10820	5840	8330	8405.81	0.77	5321	8643	8486	8363	8206	8083	8565	8285	44	2490	500	5830	10	1	8769174	748	20.07	1.76	12	0.50	425.00	4857.00	17300	20240307	-50.69	7410	20241017	15.11	17300	-50.69	20240307	7410	15.11	20241017	17300	-50.69	20240307	7410	15.11	20241017	1.82	N	217190	500	43 억	67702	N	N	N	N
26	20241028	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8530	200	2	2.40	355704600	42337	74.10	8320	8580	8240	10820	5840	8330	8401.74	0.77	5371	8643	8486	8363	8206	8083	8565	8285	44	2490	500	5830	10	1	8769174	748	20.07	1.76	12	0.48	425.00	4857.00	17300	20240307	-50.69	7410	20241017	15.11	17300	-50.69	20240307	7410	15.11	20241017	17300	-50.69	20240307	7410	15.11	20241017	1.82	N	217190	500	43 억	67702	N	N	N	N
27	20241028	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	150	2	1.80	279928990	33401	58.46	8320	8580	8240	10820	5840	8330	8380.86	0.77	4678	8643	8486	8363	8206	8083	8565	8285	44	2490	500	5830	10	1	8769174	744	19.95	1.75	12	0.38	425.00	4857.00	17300	20240307	-50.98	7410	20241017	14.44	17300	-50.98	20240307	7410	14.44	20241017	17300	-50.98	20240307	7410	14.44	20241017	1.82	N	217190	500	43 억	67702	N	N	N	N
28	20241028	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8390	60	2	0.72	161505470	19232	33.66	8320	8580	8300	10820	5840	8330	8397.75	0.77	-835	8643	8486	8363	8206	8083	8565	8285	44	2490	500	5830	10	1	8769174	736	19.74	1.73	12	0.22	425.00	4857.00	17300	20240307	-51.50	7410	20241017	13.23	17300	-51.50	20240307	7410	13.23	20241017	17300	-51.50	20240307	7410	13.23	20241017	1.82	N	217190	500	43 억	67702	N	N	N	N
29	20241028	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8390	60	2	0.72	138760320	16519	28.91	8320	8580	8300	10820	5840	8330	8400.04	0.77	-968	8643	8486	8363	8206	8083	8565	8285	44	2490	500	5830	10	1	8769174	736	19.74	1.73	12	0.19	425.00	4857.00	17300	20240307	-51.50	7410	20241017	13.23	17300	-51.50	20240307	7410	13.23	20241017	17300	-51.50	20240307	7410	13.23	20241017	1.82	N	217190	500	43 억	67702	N	N	N	N
30	20241028	110854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	100	2	1.20	113361420	13494	23.62	8320	8580	8300	10820	5840	8330	8400.88	0.77	-854	8643	8486	8363	8206	8083	8565	8285	44	2490	500	5830	10	1	8769174	739	19.84	1.74	12	0.15	425.00	4857.00	17300	20240307	-51.27	7410	20241017	13.77	17300	-51.27	20240307	7410	13.77	20241017	17300	-51.27	20240307	7410	13.77	20241017	1.82	N	217190	500	43 억	67702	N	N	N	N
31	20241028	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	80	2	0.96	104746890	12470	21.82	8320	8580	8300	10820	5840	8330	8399.91	0.77	-1128	8643	8486	8363	8206	8083	8565	8285	44	2490	500	5830	10	1	8769174	737	19.79	1.73	12	0.14	425.00	4857.00	17300	20240307	-51.39	7410	20241017	13.50	17300	-51.39	20240307	7410	13.50	20241017	17300	-51.39	20240307	7410	13.50	20241017	1.82	N	217190	500	43 억	67702	N	N	N	N
32	20241028	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8470	140	2	1.68	20749570	2472	4.33	8320	8580	8320	10820	5840	8330	8393.84	0.77	-807	8643	8486	8363	8206	8083	8565	8285	44	2490	500	5830	10	1	8769174	743	19.93	1.74	12	0.03	425.00	4857.00	17300	20240307	-51.04	7410	20241017	14.30	17300	-51.04	20240307	7410	14.30	20241017	17300	-51.04	20240307	7410	14.30	20241017	1.82	N	217190	500	43 억	67702	N	N	N	N
33	20241025	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	10	2	0.12	481568860	57118	91.44	8320	8520	8240	10810	5830	8320	8431.18	0.71	4466	8680	8500	8290	8110	7900	8590	8200	44	2490	500	5820	10	1	8769174	730	19.60	1.72	12	0.65	425.00	4857.00	17300	20240307	-51.85	7410	20241017	12.42	17300	-51.85	20240307	7410	12.42	20241017	17300	-51.85	20240307	7410	12.42	20241017	1.70	N	217190	500	43 억	62654	N	N	N	N
34	20241025	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8370	50	2	0.60	462156000	54793	87.71	8320	8520	8240	10810	5830	8320	8434.58	0.71	4277	8680	8500	8290	8110	7900	8590	8200	44	2490	500	5820	10	1	8769174	734	19.69	1.72	12	0.62	425.00	4857.00	17300	20240307	-51.62	7410	20241017	12.96	17300	-51.62	20240307	7410	12.96	20241017	17300	-51.62	20240307	7410	12.96	20241017	1.70	N	217190	500	43 억	62654	N	N	N	N
35	20241025	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8370	50	2	0.60	419730910	49731	79.61	8320	8520	8240	10810	5830	8320	8440.03	0.71	5491	8680	8500	8290	8110	7900	8590	8200	44	2490	500	5820	10	1	8769174	734	19.69	1.72	12	0.57	425.00	4857.00	17300	20240307	-51.62	7410	20241017	12.96	17300	-51.62	20240307	7410	12.96	20241017	17300	-51.62	20240307	7410	12.96	20241017	1.70	N	217190	500	43 억	62654	N	N	N	N
36	20241025	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	130	2	1.56	380643000	45085	72.17	8320	8520	8240	10810	5830	8320	8442.79	0.71	6895	8680	8500	8290	8110	7900	8590	8200	44	2490	500	5820	10	1	8769174	741	19.88	1.74	12	0.51	425.00	4857.00	17300	20240307	-51.16	7410	20241017	14.04	17300	-51.16	20240307	7410	14.04	20241017	17300	-51.16	20240307	7410	14.04	20241017	1.70	N	217190	500	43 억	62654	N	N	N	N
37	20241025	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	180	2	2.16	333145560	39499	63.23	8320	8520	8240	10810	5830	8320	8434.28	0.71	8252	8680	8500	8290	8110	7900	8590	8200	44	2490	500	5820	10	1	8769174	745	20.00	1.75	12	0.45	425.00	4857.00	17300	20240307	-50.87	7410	20241017	14.71	17300	-50.87	20240307	7410	14.71	20241017	17300	-50.87	20240307	7410	14.71	20241017	1.70	N	217190	500	43 억	62654	N	N	N	N
38	20241025	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8360	40	2	0.48	278186420	32981	52.80	8320	8520	8240	10810	5830	8320	8434.75	0.71	5100	8680	8500	8290	8110	7900	8590	8200	44	2490	500	5820	10	1	8769174	733	19.67	1.72	12	0.38	425.00	4857.00	17300	20240307	-51.68	7410	20241017	12.82	17300	-51.68	20240307	7410	12.82	20241017	17300	-51.68	20240307	7410	12.82	20241017	1.70	N	217190	500	43 억	62654	N	N	N	N
39	20241025	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	80	2	0.96	218894410	25896	41.45	8320	8520	8240	10810	5830	8320	8452.83	0.71	3917	8680	8500	8290	8110	7900	8590	8200	44	2490	500	5820	10	1	8769174	737	19.76	1.73	12	0.30	425.00	4857.00	17300	20240307	-51.45	7410	20241017	13.36	17300	-51.45	20240307	7410	13.36	20241017	17300	-51.45	20240307	7410	13.36	20241017	1.70	N	217190	500	43 억	62654	N	N	N	N
40	20241025	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8270	-50	5	-0.60	20803650	2503	4.01	8320	8320	8240	10810	5830	8320	8311.49	0.71	-947	8680	8500	8290	8110	7900	8590	8200	44	2490	500	5820	10	1	8769174	725	19.46	1.70	12	0.03	425.00	4857.00	17300	20240307	-52.20	7410	20241017	11.61	17300	-52.20	20240307	7410	11.61	20241017	17300	-52.20	20240307	7410	11.61	20241017	1.70	N	217190	500	43 억	62654	N	N	N	N
41	20241024	161003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8320	40	2	0.48	515770940	62071	20.26	8100	8470	8080	10760	5800	8280	8309.49	0.61	9265	9173	8726	8193	7746	7213	8950	7970	44	2480	500	5790	10	1	8769174	730	19.58	1.71	12	0.71	425.00	4857.00	17300	20240307	-51.91	7410	20241017	12.28	17300	-51.91	20240307	7410	12.28	20241017	17300	-51.91	20240307	7410	12.28	20241017	1.76	N	217190	500	43 억	53330	N	N	N	N
42	20241024	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	50	2	0.60	489173830	58867	19.21	8100	8470	8080	10760	5800	8280	8309.96	0.61	9550	9173	8726	8193	7746	7213	8950	7970	44	2480	500	5790	10	1	8769174	730	19.60	1.72	12	0.67	425.00	4857.00	17300	20240307	-51.85	7410	20241017	12.42	17300	-51.85	20240307	7410	12.42	20241017	17300	-51.85	20240307	7410	12.42	20241017	1.76	N	217190	500	43 억	53330	N	N	N	N
43	20241024	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	70	2	0.85	370341830	44612	14.56	8100	8470	8080	10760	5800	8280	8301.53	0.61	7240	9173	8726	8193	7746	7213	8950	7970	44	2480	500	5790	10	1	8769174	732	19.65	1.72	12	0.51	425.00	4857.00	17300	20240307	-51.73	7410	20241017	12.69	17300	-51.73	20240307	7410	12.69	20241017	17300	-51.73	20240307	7410	12.69	20241017	1.76	N	217190	500	43 억	53330	N	N	N	N
44	20241024	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	150	2	1.81	337583080	40705	13.29	8100	8470	8080	10760	5800	8280	8293.50	0.61	7462	9173	8726	8193	7746	7213	8950	7970	44	2480	500	5790	10	1	8769174	739	19.84	1.74	12	0.46	425.00	4857.00	17300	20240307	-51.27	7410	20241017	13.77	17300	-51.27	20240307	7410	13.77	20241017	17300	-51.27	20240307	7410	13.77	20241017	1.76	N	217190	500	43 억	53330	N	N	N	N
45	20241024	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	20	2	0.24	279610810	33791	11.03	8100	8470	8080	10760	5800	8280	8274.67	0.61	6378	9173	8726	8193	7746	7213	8950	7970	44	2480	500	5790	10	1	8769174	728	19.53	1.71	12	0.39	425.00	4857.00	17300	20240307	-52.02	7410	20241017	12.01	17300	-52.02	20240307	7410	12.01	20241017	17300	-52.02	20240307	7410	12.01	20241017	1.76	N	217190	500	43 억	53330	N	N	N	N
46	20241024	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	50	2	0.60	264657440	31994	10.44	8100	8470	8080	10760	5800	8280	8272.03	0.61	6118	9173	8726	8193	7746	7213	8950	7970	44	2480	500	5790	10	1	8769174	730	19.60	1.72	12	0.36	425.00	4857.00	17300	20240307	-51.85	7410	20241017	12.42	17300	-51.85	20240307	7410	12.42	20241017	17300	-51.85	20240307	7410	12.42	20241017	1.76	N	217190	500	43 억	53330	N	N	N	N
47	20241024	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	20	2	0.24	143240300	17473	5.70	8100	8380	8080	10760	5800	8280	8196.47	0.61	3611	9173	8726	8193	7746	7213	8950	7970	44	2480	500	5790	10	1	8769174	728	19.53	1.71	12	0.20	425.00	4857.00	17300	20240307	-52.02	7410	20241017	12.01	17300	-52.02	20240307	7410	12.01	20241017	17300	-52.02	20240307	7410	12.01	20241017	1.76	N	217190	500	43 억	53330	N	N	N	N
48	20241024	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8320	40	2	0.48	80932440	9909	3.23	8100	8380	8080	10760	5800	8280	8164.30	0.61	3690	9173	8726	8193	7746	7213	8950	7970	44	2480	500	5790	10	1	8769174	730	19.58	1.71	12	0.11	425.00	4857.00	17300	20240307	-51.91	7410	20241017	12.28	17300	-51.91	20240307	7410	12.28	20241017	17300	-51.91	20240307	7410	12.28	20241017	1.76	N	217190	500	43 억	53330	N	N	N	N
49	20241023	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8280	460	2	5.88	2533849890	304624	660.16	7750	8640	7660	10160	5480	7820	8318.00	0.70	-7671	8213	8016	7813	7616	7413	7915	7515	44	2340	500	5470	10	1	8769174	726	19.48	1.70	12	3.47	425.00	4857.00	17300	20240307	-52.14	7410	20241017	11.74	17300	-52.14	20240307	7410	11.74	20241017	17300	-52.14	20240307	7410	11.74	20241017	1.62	N	217190	500	43 억	61060	N	N	N	N
50	20241023	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8290	470	2	6.01	2478441000	297932	645.66	7750	8640	7660	10160	5480	7820	8318.81	0.70	-7803	8213	8016	7813	7616	7413	7915	7515	44	2340	500	5470	10	1	8769174	727	19.51	1.71	12	3.40	425.00	4857.00	17300	20240307	-52.08	7410	20241017	11.88	17300	-52.08	20240307	7410	11.88	20241017	17300	-52.08	20240307	7410	11.88	20241017	1.62	N	217190	500	43 억	61060	N	N	N	N
51	20241023	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	520	2	6.65	2300659720	276478	599.16	7750	8640	7660	10160	5480	7820	8321.31	0.70	-11603	8213	8016	7813	7616	7413	7915	7515	44	2340	500	5470	10	1	8769174	731	19.62	1.72	12	3.15	425.00	4857.00	17300	20240307	-51.79	7410	20241017	12.55	17300	-51.79	20240307	7410	12.55	20241017	17300	-51.79	20240307	7410	12.55	20241017	1.62	N	217190	500	43 억	61060	N	N	N	N
52	20241023	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	320	2	4.09	2151949370	258352	559.88	7750	8640	7660	10160	5480	7820	8329.52	0.70	-14988	8213	8016	7813	7616	7413	7915	7515	44	2340	500	5470	10	1	8769174	714	19.15	1.68	12	2.95	425.00	4857.00	17300	20240307	-52.95	7410	20241017	9.85	17300	-52.95	20240307	7410	9.85	20241017	17300	-52.95	20240307	7410	9.85	20241017	1.62	N	217190	500	43 억	61060	N	N	N	N
53	20241023	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	300	2	3.84	2081082500	249627	540.97	7750	8640	7660	10160	5480	7820	8336.77	0.70	-14870	8213	8016	7813	7616	7413	7915	7515	44	2340	500	5470	10	1	8769174	712	19.11	1.67	12	2.85	425.00	4857.00	17300	20240307	-53.06	7410	20241017	9.58	17300	-53.06	20240307	7410	9.58	20241017	17300	-53.06	20240307	7410	9.58	20241017	1.62	N	217190	500	43 억	61060	N	N	N	N
54	20241023	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8150	330	2	4.22	1946014450	233001	504.94	7750	8640	7660	10160	5480	7820	8351.96	0.70	-21824	8213	8016	7813	7616	7413	7915	7515	44	2340	500	5470	10	1	8769174	715	19.18	1.68	12	2.66	425.00	4857.00	17300	20240307	-52.89	7410	20241017	9.99	17300	-52.89	20240307	7410	9.99	20241017	17300	-52.89	20240307	7410	9.99	20241017	1.62	N	217190	500	43 억	61060	N	N	N	N
55	20241023	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	190	2	2.43	148269290	18907	40.97	7750	8030	7660	10160	5480	7820	7842.03	0.70	1240	8213	8016	7813	7616	7413	7915	7515	44	2340	500	5470	10	1	8769174	702	18.85	1.65	12	0.22	425.00	4857.00	17300	20240307	-53.70	7410	20241017	8.10	17300	-53.70	20240307	7410	8.10	20241017	17300	-53.70	20240307	7410	8.10	20241017	1.62	N	217190	500	43 억	61060	N	N	N	N
56	20241023	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	40	2	0.51	21438640	2732	5.92	7750	7920	7750	10160	5480	7820	7847.23	0.70	-314	8213	8016	7813	7616	7413	7915	7515	44	2340	500	5470	10	1	8769174	689	18.49	1.62	12	0.03	425.00	4857.00	17300	20240307	-54.57	7410	20241017	6.07	17300	-54.57	20240307	7410	6.07	20241017	17300	-54.57	20240307	7410	6.07	20241017	1.62	N	217190	500	43 억	61060	N	N	N	N
57	20241022	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7820	-100	5	-1.26	357887710	46066	7.62	8010	8010	7610	10290	5550	7920	7768.85	0.63	6240	9926	8922	8296	7292	6666	9425	7795	44	2370	500	5540	10	1	8769174	686	18.40	1.61	12	0.53	425.00	4857.00	17300	20240307	-54.80	7410	20241017	5.53	17300	-54.80	20240307	7410	5.53	20241017	17300	-54.80	20240307	7410	5.53	20241017	1.65	N	217190	500	43 억	54821	N	N	N	N
58	20241022	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7770	-150	5	-1.89	344868750	44397	7.34	8010	8010	7610	10290	5550	7920	7767.66	0.63	6256	9926	8922	8296	7292	6666	9425	7795	44	2370	500	5540	10	1	8769174	681	18.28	1.60	12	0.51	425.00	4857.00	17300	20240307	-55.09	7410	20241017	4.86	17300	-55.09	20240307	7410	4.86	20241017	17300	-55.09	20240307	7410	4.86	20241017	1.65	N	217190	500	43 억	54821	N	N	N	N
59	20241022	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	-210	5	-2.65	313521330	40368	6.68	8010	8010	7610	10290	5550	7920	7766.38	0.63	6036	9926	8922	8296	7292	6666	9425	7795	44	2370	500	5540	10	1	8769174	676	18.14	1.59	12	0.46	425.00	4857.00	17300	20240307	-55.43	7410	20241017	4.05	17300	-55.43	20240307	7410	4.05	20241017	17300	-55.43	20240307	7410	4.05	20241017	1.65	N	217190	500	43 억	54821	N	N	N	N
60	20241022	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7690	-230	5	-2.90	284060460	36526	6.04	8010	8010	7660	10290	5550	7920	7776.73	0.63	6208	9926	8922	8296	7292	6666	9425	7795	44	2370	500	5540	10	1	8769174	674	18.09	1.58	12	0.42	425.00	4857.00	17300	20240307	-55.55	7410	20241017	3.78	17300	-55.55	20240307	7410	3.78	20241017	17300	-55.55	20240307	7410	3.78	20241017	1.65	N	217190	500	43 억	54821	N	N	N	N
61	20241022	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-240	5	-3.03	259192390	33299	5.51	8010	8010	7660	10290	5550	7920	7783.58	0.63	6260	9926	8922	8296	7292	6666	9425	7795	44	2370	500	5540	10	1	8769174	673	18.07	1.58	12	0.38	425.00	4857.00	17300	20240307	-55.61	7410	20241017	3.64	17300	-55.61	20240307	7410	3.64	20241017	17300	-55.61	20240307	7410	3.64	20241017	1.65	N	217190	500	43 억	54821	N	N	N	N
62	20241022	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	-190	5	-2.40	215822240	27661	4.58	8010	8010	7660	10290	5550	7920	7802.18	0.63	5800	9926	8922	8296	7292	6666	9425	7795	44	2370	500	5540	10	1	8769174	678	18.19	1.59	12	0.32	425.00	4857.00	17300	20240307	-55.32	7410	20241017	4.32	17300	-55.32	20240307	7410	4.32	20241017	17300	-55.32	20240307	7410	4.32	20241017	1.65	N	217190	500	43 억	54821	N	N	N	N
63	20241022	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-170	5	-2.15	192944320	24697	4.09	8010	8010	7660	10290	5550	7920	7812.23	0.63	5146	9926	8922	8296	7292	6666	9425	7795	44	2370	500	5540	10	1	8769174	680	18.24	1.60	12	0.28	425.00	4857.00	17300	20240307	-55.20	7410	20241017	4.59	17300	-55.20	20240307	7410	4.59	20241017	17300	-55.20	20240307	7410	4.59	20241017	1.65	N	217190	500	43 억	54821	N	N	N	N
64	20241022	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7920	0	3	0.00	44704110	5624	0.93	8010	8010	7900	10290	5550	7920	7949.08	0.63	-443	9926	8922	8296	7292	6666	9425	7795	44	2370	500	5540	10	1	8769174	695	18.64	1.63	12	0.06	425.00	4857.00	17300	20240307	-54.22	7410	20241017	6.88	17300	-54.22	20240307	7410	6.88	20241017	17300	-54.22	20240307	7410	6.88	20241017	1.65	N	217190	500	43 억	54821	N	N	N	N
65	20241021	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7920	250	2	3.26	5132172510	603072	2165.82	7670	9300	7670	9970	5370	7670	8510.50	1.12	-46448	7936	7802	7646	7512	7356	7870	7580	44	2300	500	5360	10	1	8769174	695	18.64	1.63	12	6.88	425.00	4857.00	17300	20240307	-54.22	7410	20241017	6.88	17300	-54.22	20240307	7410	6.88	20241017	17300	-54.22	20240307	7410	6.88	20241017	1.65	N	217190	500	43 억	98567	N	N	N	N
66	20241021	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7920	250	2	3.26	5079202880	596396	2141.84	7670	9300	7670	9970	5370	7670	8516.52	1.12	-46453	7936	7802	7646	7512	7356	7870	7580	44	2300	500	5360	10	1	8769174	695	18.64	1.63	12	6.80	425.00	4857.00	17300	20240307	-54.22	7410	20241017	6.88	17300	-54.22	20240307	7410	6.88	20241017	17300	-54.22	20240307	7410	6.88	20241017	1.65	N	217190	500	43 억	98567	N	N	N	N
67	20241021	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	350	2	4.56	4942198520	579237	2080.22	7670	9300	7670	9970	5370	7670	8532.29	1.12	-45278	7936	7802	7646	7512	7356	7870	7580	44	2300	500	5360	10	1	8769174	703	18.87	1.65	12	6.61	425.00	4857.00	17300	20240307	-53.64	7410	20241017	8.23	17300	-53.64	20240307	7410	8.23	20241017	17300	-53.64	20240307	7410	8.23	20241017	1.65	N	217190	500	43 억	98567	N	N	N	N
68	20241021	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	410	2	5.35	4863400260	569428	2044.99	7670	9300	7670	9970	5370	7670	8540.88	1.12	-44978	7936	7802	7646	7512	7356	7870	7580	44	2300	500	5360	10	1	8769174	709	19.01	1.66	12	6.49	425.00	4857.00	17300	20240307	-53.29	7410	20241017	9.04	17300	-53.29	20240307	7410	9.04	20241017	17300	-53.29	20240307	7410	9.04	20241017	1.65	N	217190	500	43 억	98567	N	N	N	N
69	20241021	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	410	2	5.35	4726160410	552326	1983.57	7670	9300	7670	9970	5370	7670	8556.86	1.12	-45515	7936	7802	7646	7512	7356	7870	7580	44	2300	500	5360	10	1	8769174	709	19.01	1.66	12	6.30	425.00	4857.00	17300	20240307	-53.29	7410	20241017	9.04	17300	-53.29	20240307	7410	9.04	20241017	17300	-53.29	20240307	7410	9.04	20241017	1.65	N	217190	500	43 억	98567	N	N	N	N
70	20241021	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	470	2	6.13	4473502640	520949	1870.89	7670	9300	7670	9970	5370	7670	8587.25	1.12	-45899	7936	7802	7646	7512	7356	7870	7580	44	2300	500	5360	10	1	8769174	714	19.15	1.68	12	5.94	425.00	4857.00	17300	20240307	-52.95	7410	20241017	9.85	17300	-52.95	20240307	7410	9.85	20241017	17300	-52.95	20240307	7410	9.85	20241017	1.65	N	217190	500	43 억	98567	N	N	N	N
71	20241021	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8810	1140	2	14.86	2379295930	277042	994.94	7670	9060	7670	9970	5370	7670	8588.28	1.12	-19726	7936	7802	7646	7512	7356	7870	7580	44	2300	500	5360	10	1	8769174	773	20.73	1.81	12	3.16	425.00	4857.00	17300	20240307	-49.08	7410	20241017	18.89	17300	-49.08	20240307	7410	18.89	20241017	17300	-49.08	20240307	7410	18.89	20241017	1.65	N	217190	500	43 억	98567	N	N	N	N
72	20241021	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	130	2	1.69	21510860	2768	9.94	7670	7880	7670	9970	5370	7670	7772.00	1.12	-494	7936	7802	7646	7512	7356	7870	7580	44	2300	500	5360	10	1	8769174	684	18.35	1.61	12	0.03	425.00	4857.00	17300	20240307	-54.91	7410	20241017	5.26	17300	-54.91	20240307	7410	5.26	20241017	17300	-54.91	20240307	7410	5.26	20241017	1.65	N	217190	500	43 억	98567	N	N	N	N
73	20241018	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	40	2	0.52	211856460	27701	128.04	7560	7780	7490	9910	5350	7630	7647.82	1.17	-4326	8123	7876	7643	7396	7163	7760	7280	44	2280	500	5340	10	1	8769174	673	18.05	1.58	12	0.32	425.00	4857.00	17300	20240307	-55.66	7410	20241017	3.51	17300	-55.66	20240307	7410	3.51	20241017	17300	-55.66	20240307	7410	3.51	20241017	1.80	N	217190	500	43 억	102884	N	N	N	N
74	20241018	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7660	30	2	0.39	203801190	26650	123.19	7560	7780	7490	9910	5350	7630	7647.32	1.17	-4386	8123	7876	7643	7396	7163	7760	7280	44	2280	500	5340	10	1	8769174	672	18.02	1.58	12	0.30	425.00	4857.00	17300	20240307	-55.72	7410	20241017	3.37	17300	-55.72	20240307	7410	3.37	20241017	17300	-55.72	20240307	7410	3.37	20241017	1.80	N	217190	500	43 억	102884	N	N	N	N
75	20241018	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7590	-40	5	-0.52	166917280	21825	100.88	7560	7780	7490	9910	5350	7630	7647.99	1.17	-5466	8123	7876	7643	7396	7163	7760	7280	44	2280	500	5340	10	1	8769174	666	17.86	1.56	12	0.25	425.00	4857.00	17300	20240307	-56.13	7410	20241017	2.43	17300	-56.13	20240307	7410	2.43	20241017	17300	-56.13	20240307	7410	2.43	20241017	1.80	N	217190	500	43 억	102884	N	N	N	N
76	20241018	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	80	2	1.05	74462710	9762	45.12	7560	7780	7490	9910	5350	7630	7627.81	1.17	-1602	8123	7876	7643	7396	7163	7760	7280	44	2280	500	5340	10	1	8769174	676	18.14	1.59	12	0.11	425.00	4857.00	17300	20240307	-55.43	7410	20241017	4.05	17300	-55.43	20240307	7410	4.05	20241017	17300	-55.43	20240307	7410	4.05	20241017	1.80	N	217190	500	43 억	102884	N	N	N	N
77	20241018	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7720	90	2	1.18	59840530	7860	36.33	7560	7780	7490	9910	5350	7630	7613.30	1.17	-1369	8123	7876	7643	7396	7163	7760	7280	44	2280	500	5340	10	1	8769174	677	18.16	1.59	12	0.09	425.00	4857.00	17300	20240307	-55.38	7410	20241017	4.18	17300	-55.38	20240307	7410	4.18	20241017	17300	-55.38	20240307	7410	4.18	20241017	1.80	N	217190	500	43 억	102884	N	N	N	N
78	20241018	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	100	2	1.31	57283070	7528	34.80	7560	7780	7490	9910	5350	7630	7609.33	1.17	-1057	8123	7876	7643	7396	7163	7760	7280	44	2280	500	5340	10	1	8769174	678	18.19	1.59	12	0.09	425.00	4857.00	17300	20240307	-55.32	7410	20241017	4.32	17300	-55.32	20240307	7410	4.32	20241017	17300	-55.32	20240307	7410	4.32	20241017	1.80	N	217190	500	43 억	102884	N	N	N	N
79	20241018	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	0	3	0.00	37380750	4947	22.87	7560	7650	7490	9910	5350	7630	7556.25	1.17	-744	8123	7876	7643	7396	7163	7760	7280	44	2280	500	5340	10	1	8769174	669	17.95	1.57	12	0.06	425.00	4857.00	17300	20240307	-55.90	7410	20241017	2.97	17300	-55.90	20240307	7410	2.97	20241017	17300	-55.90	20240307	7410	2.97	20241017	1.80	N	217190	500	43 억	102884	N	N	N	N
80	20241018	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	0	3	0.00	3192410	421	1.95	7560	7640	7560	9910	5350	7630	7582.92	1.17	58	8123	7876	7643	7396	7163	7760	7280	44	2280	500	5340	10	1	8769174	669	17.95	1.57	12	0.00	425.00	4857.00	17300	20240307	-55.90	7410	20241017	2.97	17300	-55.90	20240307	7410	2.97	20241017	17300	-55.90	20240307	7410	2.97	20241017	1.80	N	217190	500	43 억	102884	N	N	N	N
81	20241017	161003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7630	-10	5	-0.13	161588680	21478	36.86	7660	7890	7410	9930	5350	7640	7523.39	1.25	-7168	8040	7840	7700	7500	7360	7770	7430	44	2290	500	5340	10	1	8769174	669	17.95	1.57	12	0.24	425.00	4857.00	17300	20240307	-55.90	7410	20241017	2.97	17300	-55.90	20240307	7410	2.97	20241017	17300	-55.90	20240307	7410	2.97	20241017	1.81	N	217190	500	43 억	110052	N	N	N	N
82	20241017	151006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7620	-20	5	-0.26	152771660	20320	34.88	7660	7890	7410	9930	5350	7640	7518.28	1.25	-7380	8040	7840	7700	7500	7360	7770	7430	44	2290	500	5340	10	1	8769174	668	17.93	1.57	12	0.23	425.00	4857.00	17300	20240307	-55.95	7410	20241017	2.83	17300	-55.95	20240307	7410	2.83	20241017	17300	-55.95	20240307	7410	2.83	20241017	1.81	N	217190	500	43 억	110052	N	N	N	N
83	20241017	141008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7530	-110	5	-1.44	141373840	18824	32.31	7660	7890	7410	9930	5350	7640	7510.28	1.25	-7205	8040	7840	7700	7500	7360	7770	7430	44	2290	500	5340	10	1	8769174	660	17.72	1.55	12	0.21	425.00	4857.00	17300	20240307	-56.47	7410	20241017	1.62	17300	-56.47	20240307	7410	1.62	20241017	17300	-56.47	20240307	7410	1.62	20241017	1.81	N	217190	500	43 억	110052	N	N	N	N
84	20241017	131004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7530	-110	5	-1.44	135593740	18059	31.00	7660	7890	7410	9930	5350	7640	7508.36	1.25	-7051	8040	7840	7700	7500	7360	7770	7430	44	2290	500	5340	10	1	8769174	660	17.72	1.55	12	0.21	425.00	4857.00	17300	20240307	-56.47	7410	20241017	1.62	17300	-56.47	20240307	7410	1.62	20241017	17300	-56.47	20240307	7410	1.62	20241017	1.81	N	217190	500	43 억	110052	N	N	N	N
85	20241017	121008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7520	-120	5	-1.57	126584750	16864	28.95	7660	7890	7410	9930	5350	7640	7506.20	1.25	-6668	8040	7840	7700	7500	7360	7770	7430	44	2290	500	5340	10	1	8769174	659	17.69	1.55	12	0.19	425.00	4857.00	17300	20240307	-56.53	7410	20241017	1.48	17300	-56.53	20240307	7410	1.48	20241017	17300	-56.53	20240307	7410	1.48	20241017	1.81	N	217190	500	43 억	110052	N	N	N	N
86	20241017	111007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7530	-110	5	-1.44	115819320	15432	26.49	7660	7890	7410	9930	5350	7640	7505.12	1.25	-6322	8040	7840	7700	7500	7360	7770	7430	44	2290	500	5340	10	1	8769174	660	17.72	1.55	12	0.18	425.00	4857.00	17300	20240307	-56.47	7410	20241017	1.62	17300	-56.47	20240307	7410	1.62	20241017	17300	-56.47	20240307	7410	1.62	20241017	1.81	N	217190	500	43 억	110052	N	N	N	N
87	20241017	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7480	-160	5	-2.09	62553080	8336	14.31	7660	7660	7430	9930	5350	7640	7503.94	1.25	-3354	8040	7840	7700	7500	7360	7770	7430	44	2290	500	5340	10	1	8769174	656	17.60	1.54	12	0.10	425.00	4857.00	17300	20240307	-56.76	7420	20240909	0.81	17300	-56.76	20240307	7420	0.81	20240909	17300	-56.76	20240307	7420	0.81	20240909	1.81	N	217190	500	43 억	110052	N	N	N	N
88	20241017	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7590	-50	5	-0.65	2310060	303	0.52	7660	7660	7590	9930	5350	7640	7623.85	1.25	-158	8040	7840	7700	7500	7360	7770	7430	44	2290	500	5340	10	1	8769174	666	17.86	1.56	12	0.00	425.00	4857.00	17300	20240307	-56.13	7420	20240909	2.29	17300	-56.13	20240307	7420	2.29	20240909	17300	-56.13	20240307	7420	2.29	20240909	1.81	N	217190	500	43 억	110052	N	N	N	N
89	20241016	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7640	-350	5	-4.38	445577130	58260	991.15	7810	7900	7560	10380	5600	7990	7648.07	1.24	1259	8236	8112	7956	7832	7676	8035	7755	44	2390	500	5590	10	1	8769174	670	17.98	1.57	12	0.66	425.00	4857.00	17300	20240307	-55.84	7420	20240909	2.96	17300	-55.84	20240307	7420	2.96	20240909	17300	-55.84	20240307	7420	2.96	20240909	1.82	N	217190	500	43 억	108787	N	N	N	N
90	20241016	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-310	5	-3.88	441030980	57666	981.05	7810	7900	7560	10380	5600	7990	7648.01	1.24	1587	8236	8112	7956	7832	7676	8035	7755	44	2390	500	5590	10	1	8769174	673	18.07	1.58	12	0.66	425.00	4857.00	17300	20240307	-55.61	7420	20240909	3.50	17300	-55.61	20240307	7420	3.50	20240909	17300	-55.61	20240307	7420	3.50	20240909	1.82	N	217190	500	43 억	108787	N	N	N	N
91	20241016	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-340	5	-4.26	401804370	52524	893.57	7810	7900	7560	10380	5600	7990	7649.91	1.24	1394	8236	8112	7956	7832	7676	8035	7755	44	2390	500	5590	10	1	8769174	671	18.00	1.58	12	0.60	425.00	4857.00	17300	20240307	-55.78	7420	20240909	3.10	17300	-55.78	20240307	7420	3.10	20240909	17300	-55.78	20240307	7420	3.10	20240909	1.82	N	217190	500	43 억	108787	N	N	N	N
92	20241016	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7640	-350	5	-4.38	387111170	50607	860.96	7810	7900	7560	10380	5600	7990	7649.35	1.24	2762	8236	8112	7956	7832	7676	8035	7755	44	2390	500	5590	10	1	8769174	670	17.98	1.57	12	0.58	425.00	4857.00	17300	20240307	-55.84	7420	20240909	2.96	17300	-55.84	20240307	7420	2.96	20240909	17300	-55.84	20240307	7420	2.96	20240909	1.82	N	217190	500	43 억	108787	N	N	N	N
93	20241016	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-310	5	-3.88	369950060	48368	822.86	7810	7900	7560	10380	5600	7990	7648.64	1.24	3389	8236	8112	7956	7832	7676	8035	7755	44	2390	500	5590	10	1	8769174	673	18.07	1.58	12	0.55	425.00	4857.00	17300	20240307	-55.61	7420	20240909	3.50	17300	-55.61	20240307	7420	3.50	20240909	17300	-55.61	20240307	7420	3.50	20240909	1.82	N	217190	500	43 억	108787	N	N	N	N
94	20241016	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-340	5	-4.26	340669730	44526	757.50	7810	7900	7560	10380	5600	7990	7651.01	1.24	2806	8236	8112	7956	7832	7676	8035	7755	44	2390	500	5590	10	1	8769174	671	18.00	1.58	12	0.51	425.00	4857.00	17300	20240307	-55.78	7420	20240909	3.10	17300	-55.78	20240307	7420	3.10	20240909	17300	-55.78	20240307	7420	3.10	20240909	1.82	N	217190	500	43 억	108787	N	N	N	N
95	20241016	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-340	5	-4.26	285079590	37236	633.48	7810	7900	7570	10380	5600	7990	7656.00	1.24	5055	8236	8112	7956	7832	7676	8035	7755	44	2390	500	5590	10	1	8769174	671	18.00	1.58	12	0.42	425.00	4857.00	17300	20240307	-55.78	7420	20240909	3.10	17300	-55.78	20240307	7420	3.10	20240909	17300	-55.78	20240307	7420	3.10	20240909	1.82	N	217190	500	43 억	108787	N	N	N	N
96	20241016	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	-290	5	-3.63	28454410	3688	62.74	7810	7810	7650	10380	5600	7990	7715.26	1.24	-217	8236	8112	7956	7832	7676	8035	7755	44	2390	500	5590	10	1	8769174	675	18.12	1.59	12	0.04	425.00	4857.00	17300	20240307	-55.49	7420	20240909	3.77	17300	-55.49	20240307	7420	3.77	20240909	17300	-55.49	20240307	7420	3.77	20240909	1.82	N	217190	500	43 억	108787	N	N	N	N
97	20241015	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	50	2	0.63	46350120	5820	46.36	8010	8080	7800	10320	5560	7940	7963.94	1.25	-1192	8280	8110	7920	7750	7560	8195	7835	44	2380	500	5550	10	1	8769174	701	18.80	1.65	12	0.07	425.00	4857.00	17300	20240307	-53.82	7420	20240909	7.68	17300	-53.82	20240307	7420	7.68	20240909	17300	-53.82	20240307	7420	7.68	20240909	2.23	N	217190	500	43 억	109979	N	N	N	N
98	20241015	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	70	2	0.88	41648490	5230	41.66	8010	8080	7800	10320	5560	7940	7963.38	1.25	-1118	8280	8110	7920	7750	7560	8195	7835	44	2380	500	5550	10	1	8769174	702	18.85	1.65	12	0.06	425.00	4857.00	17300	20240307	-53.70	7420	20240909	7.95	17300	-53.70	20240307	7420	7.95	20240909	17300	-53.70	20240307	7420	7.95	20240909	2.23	N	217190	500	43 억	109979	N	N	N	N
99	20241015	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	50	2	0.63	38841500	4879	38.86	8010	8080	7800	10320	5560	7940	7960.96	1.25	-910	8280	8110	7920	7750	7560	8195	7835	44	2380	500	5550	10	1	8769174	701	18.80	1.65	12	0.06	425.00	4857.00	17300	20240307	-53.82	7420	20240909	7.68	17300	-53.82	20240307	7420	7.68	20240909	17300	-53.82	20240307	7420	7.68	20240909	2.23	N	217190	500	43 억	109979	N	N	N	N
100	20241015	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	0	3	0.00	31208580	3918	31.21	8010	8080	7800	10320	5560	7940	7965.44	1.25	-904	8280	8110	7920	7750	7560	8195	7835	44	2380	500	5550	10	1	8769174	696	18.68	1.63	12	0.04	425.00	4857.00	17300	20240307	-54.10	7420	20240909	7.01	17300	-54.10	20240307	7420	7.01	20240909	17300	-54.10	20240307	7420	7.01	20240909	2.23	N	217190	500	43 억	109979	N	N	N	N
101	20241015	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	0	3	0.00	26690260	3350	26.68	8010	8080	7800	10320	5560	7940	7967.24	1.25	-895	8280	8110	7920	7750	7560	8195	7835	44	2380	500	5550	10	1	8769174	696	18.68	1.63	12	0.04	425.00	4857.00	17300	20240307	-54.10	7420	20240909	7.01	17300	-54.10	20240307	7420	7.01	20240909	17300	-54.10	20240307	7420	7.01	20240909	2.23	N	217190	500	43 억	109979	N	N	N	N
102	20241015	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	70	2	0.88	24127470	3028	24.12	8010	8080	7800	10320	5560	7940	7968.12	1.25	-931	8280	8110	7920	7750	7560	8195	7835	44	2380	500	5550	10	1	8769174	702	18.85	1.65	12	0.03	425.00	4857.00	17300	20240307	-53.70	7420	20240909	7.95	17300	-53.70	20240307	7420	7.95	20240909	17300	-53.70	20240307	7420	7.95	20240909	2.23	N	217190	500	43 억	109979	N	N	N	N
103	20241015	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	-30	5	-0.38	12518230	1568	12.49	8010	8080	7800	10320	5560	7940	7983.57	1.25	-400	8280	8110	7920	7750	7560	8195	7835	44	2380	500	5550	10	1	8769174	694	18.61	1.63	12	0.02	425.00	4857.00	17300	20240307	-54.28	7420	20240909	6.60	17300	-54.28	20240307	7420	6.60	20240909	17300	-54.28	20240307	7420	6.60	20240909	2.23	N	217190	500	43 억	109979	N	N	N	N
104	20241015	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	140	2	1.76	3752900	466	3.71	8010	8080	8000	10320	5560	7940	8053.43	1.25	-178	8280	8110	7920	7750	7560	8195	7835	44	2380	500	5550	10	1	8769174	709	19.01	1.66	12	0.01	425.00	4857.00	17300	20240307	-53.29	7420	20240909	8.89	17300	-53.29	20240307	7420	8.89	20240909	17300	-53.29	20240307	7420	8.89	20240909	2.23	N	217190	500	43 억	109979	N	N	N	N
105	20241014	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	150	2	1.93	99059130	12553	26.84	7790	8090	7730	10120	5460	7790	7890.83	1.22	2612	8430	8110	7930	7610	7430	8020	7520	44	2330	500	5450	10	1	8769174	696	18.68	1.63	12	0.14	425.00	4857.00	17300	20240307	-54.10	7420	20240909	7.01	17300	-54.10	20240307	7420	7.01	20240909	17300	-54.10	20240307	7420	7.01	20240909	2.22	N	217190	500	43 억	107361	N	N	N	N
106	20241014	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7980	190	2	2.44	96724630	12259	26.22	7790	8090	7730	10120	5460	7790	7890.09	1.22	2619	8430	8110	7930	7610	7430	8020	7520	44	2330	500	5450	10	1	8769174	700	18.78	1.64	12	0.14	425.00	4857.00	17300	20240307	-53.87	7420	20240909	7.55	17300	-53.87	20240307	7420	7.55	20240909	17300	-53.87	20240307	7420	7.55	20240909	2.22	N	217190	500	43 억	107361	N	N	N	N
107	20241014	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7890	100	2	1.28	84517130	10722	22.93	7790	8090	7730	10120	5460	7790	7882.59	1.22	3178	8430	8110	7930	7610	7430	8020	7520	44	2330	500	5450	10	1	8769174	692	18.56	1.62	12	0.12	425.00	4857.00	17300	20240307	-54.39	7420	20240909	6.33	17300	-54.39	20240307	7420	6.33	20240909	17300	-54.39	20240307	7420	6.33	20240909	2.22	N	217190	500	43 억	107361	N	N	N	N
108	20241014	130941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7890	100	2	1.28	75248090	9544	20.41	7790	8090	7730	10120	5460	7790	7884.33	1.22	2861	8430	8110	7930	7610	7430	8020	7520	44	2330	500	5450	10	1	8769174	692	18.56	1.62	12	0.11	425.00	4857.00	17300	20240307	-54.39	7420	20240909	6.33	17300	-54.39	20240307	7420	6.33	20240909	17300	-54.39	20240307	7420	6.33	20240909	2.22	N	217190	500	43 억	107361	N	N	N	N
109	20241014	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7870	80	2	1.03	69805020	8855	18.94	7790	8090	7730	10120	5460	7790	7883.12	1.22	2832	8430	8110	7930	7610	7430	8020	7520	44	2330	500	5450	10	1	8769174	690	18.52	1.62	12	0.10	425.00	4857.00	17300	20240307	-54.51	7420	20240909	6.06	17300	-54.51	20240307	7420	6.06	20240909	17300	-54.51	20240307	7420	6.06	20240909	2.22	N	217190	500	43 억	107361	N	N	N	N
110	20241014	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7820	30	2	0.39	67508970	8563	18.31	7790	8090	7730	10120	5460	7790	7883.80	1.22	2892	8430	8110	7930	7610	7430	8020	7520	44	2330	500	5450	10	1	8769174	686	18.40	1.61	12	0.10	425.00	4857.00	17300	20240307	-54.80	7420	20240909	5.39	17300	-54.80	20240307	7420	5.39	20240909	17300	-54.80	20240307	7420	5.39	20240909	2.22	N	217190	500	43 억	107361	N	N	N	N
111	20241014	100934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7920	130	2	1.67	32122340	4037	8.63	7790	8090	7770	10120	5460	7790	7956.98	1.22	1074	8430	8110	7930	7610	7430	8020	7520	44	2330	500	5450	10	1	8769174	695	18.64	1.63	12	0.05	425.00	4857.00	17300	20240307	-54.22	7420	20240909	6.74	17300	-54.22	20240307	7420	6.74	20240909	17300	-54.22	20240307	7420	6.74	20240909	2.22	N	217190	500	43 억	107361	N	N	N	N
112	20241014	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7970	180	2	2.31	5242800	670	1.43	7790	7970	7770	10120	5460	7790	7825.07	1.22	-177	8430	8110	7930	7610	7430	8020	7520	44	2330	500	5450	10	1	8769174	699	18.75	1.64	12	0.01	425.00	4857.00	17300	20240307	-53.93	7420	20240909	7.41	17300	-53.93	20240307	7420	7.41	20240909	17300	-53.93	20240307	7420	7.41	20240909	2.22	N	217190	500	43 억	107361	N	N	N	N
113	20241011	160919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	-210	5	-2.62	370296440	46640	285.24	8250	8250	7750	10400	5600	8000	7939.46	1.11	9580	8306	8152	8076	7922	7846	8115	7885	44	2400	500	5600	10	1	8769174	683	18.33	1.60	12	0.53	425.00	4857.00	17300	20240307	-54.97	7420	20240909	4.99	17300	-54.97	20240307	7420	4.99	20240909	17300	-54.97	20240307	7420	4.99	20240909	2.23	N	217190	500	43 억	97653	N	N	N	N
114	20241011	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7830	-170	5	-2.12	353202860	44463	271.93	8250	8250	7750	10400	5600	8000	7943.75	1.11	10469	8306	8152	8076	7922	7846	8115	7885	44	2400	500	5600	10	1	8769174	687	18.42	1.61	12	0.51	425.00	4857.00	17300	20240307	-54.74	7420	20240909	5.53	17300	-54.74	20240307	7420	5.53	20240909	17300	-54.74	20240307	7420	5.53	20240909	2.23	N	217190	500	43 억	97653	N	N	N	N
115	20241011	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7890	-110	5	-1.38	252573510	31543	192.91	8250	8250	7870	10400	5600	8000	8007.28	1.11	5213	8306	8152	8076	7922	7846	8115	7885	44	2400	500	5600	10	1	8769174	692	18.56	1.62	12	0.36	425.00	4857.00	17300	20240307	-54.39	7420	20240909	6.33	17300	-54.39	20240307	7420	6.33	20240909	17300	-54.39	20240307	7420	6.33	20240909	2.23	N	217190	500	43 억	97653	N	N	N	N
116	20241011	130935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	50	2	0.62	187657580	23369	142.92	8250	8250	7990	10400	5600	8000	8030.19	1.11	6701	8306	8152	8076	7922	7846	8115	7885	44	2400	500	5600	10	1	8769174	706	18.94	1.66	12	0.27	425.00	4857.00	17300	20240307	-53.47	7420	20240909	8.49	17300	-53.47	20240307	7420	8.49	20240909	17300	-53.47	20240307	7420	8.49	20240909	2.23	N	217190	500	43 억	97653	N	N	N	N
117	20241011	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	50	2	0.62	47106420	5812	35.55	8250	8250	8020	10400	5600	8000	8105.03	1.11	-165	8306	8152	8076	7922	7846	8115	7885	44	2400	500	5600	10	1	8769174	706	18.94	1.66	12	0.07	425.00	4857.00	17300	20240307	-53.47	7420	20240909	8.49	17300	-53.47	20240307	7420	8.49	20240909	17300	-53.47	20240307	7420	8.49	20240909	2.23	N	217190	500	43 억	97653	N	N	N	N
118	20241011	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8150	150	2	1.88	39763350	4904	29.99	8250	8250	8020	10400	5600	8000	8108.35	1.11	-173	8306	8152	8076	7922	7846	8115	7885	44	2400	500	5600	10	1	8769174	715	19.18	1.68	12	0.06	425.00	4857.00	17300	20240307	-52.89	7420	20240909	9.84	17300	-52.89	20240307	7420	9.84	20240909	17300	-52.89	20240307	7420	9.84	20240909	2.23	N	217190	500	43 억	97653	N	N	N	N
119	20241011	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	80	2	1.00	20893720	2581	15.78	8250	8250	8020	10400	5600	8000	8095.20	1.11	254	8306	8152	8076	7922	7846	8115	7885	44	2400	500	5600	10	1	8769174	709	19.01	1.66	12	0.03	425.00	4857.00	17300	20240307	-53.29	7420	20240909	8.89	17300	-53.29	20240307	7420	8.89	20240909	17300	-53.29	20240307	7420	8.89	20240909	2.23	N	217190	500	43 억	97653	N	N	N	N
120	20241011	090934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	130	2	1.62	9817370	1214	7.42	8250	8250	8020	10400	5600	8000	8086.80	1.11	293	8306	8152	8076	7922	7846	8115	7885	44	2400	500	5600	10	1	8769174	713	19.13	1.67	12	0.01	425.00	4857.00	17300	20240307	-53.01	7420	20240909	9.57	17300	-53.01	20240307	7420	9.57	20240909	17300	-53.01	20240307	7420	9.57	20240909	2.23	N	217190	500	43 억	97653	N	N	N	N
121	20241010	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	-80	5	-0.99	132111670	16351	262.25	8090	8230	8000	10500	5660	8080	8079.73	1.18	-5854	8320	8200	8140	8020	7960	8170	7990	44	2420	500	5650	10	1	8769174	702	18.82	1.65	12	0.19	425.00	4857.00	17300	20240307	-53.76	7420	20240909	7.82	17300	-53.76	20240307	7420	7.82	20240909	17300	-53.76	20240307	7420	7.82	20240909	2.22	N	217190	500	43 억	103303	N	N	N	N
122	20241010	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	-70	5	-0.87	125287350	15498	248.56	8090	8230	8000	10500	5660	8080	8084.10	1.18	-5695	8320	8200	8140	8020	7960	8170	7990	44	2420	500	5650	10	1	8769174	702	18.85	1.65	12	0.18	425.00	4857.00	17300	20240307	-53.70	7420	20240909	7.95	17300	-53.70	20240307	7420	7.95	20240909	17300	-53.70	20240307	7420	7.95	20240909	2.22	N	217190	500	43 억	103303	N	N	N	N
123	20241010	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	50	2	0.62	94925130	11723	188.02	8090	8230	8020	10500	5660	8080	8097.34	1.18	-3568	8320	8200	8140	8020	7960	8170	7990	44	2420	500	5650	10	1	8769174	713	19.13	1.67	12	0.13	425.00	4857.00	17300	20240307	-53.01	7420	20240909	9.57	17300	-53.01	20240307	7420	9.57	20240909	17300	-53.01	20240307	7420	9.57	20240909	2.22	N	217190	500	43 억	103303	N	N	N	N
124	20241010	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8060	-20	5	-0.25	87921700	10856	174.11	8090	8230	8020	10500	5660	8080	8098.90	1.18	-3293	8320	8200	8140	8020	7960	8170	7990	44	2420	500	5650	10	1	8769174	707	18.96	1.66	12	0.12	425.00	4857.00	17300	20240307	-53.41	7420	20240909	8.63	17300	-53.41	20240307	7420	8.63	20240909	17300	-53.41	20240307	7420	8.63	20240909	2.22	N	217190	500	43 억	103303	N	N	N	N
125	20241010	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8150	70	2	0.87	73937030	9124	146.34	8090	8230	8020	10500	5660	8080	8103.58	1.18	-2990	8320	8200	8140	8020	7960	8170	7990	44	2420	500	5650	10	1	8769174	715	19.18	1.68	12	0.10	425.00	4857.00	17300	20240307	-52.89	7420	20240909	9.84	17300	-52.89	20240307	7420	9.84	20240909	17300	-52.89	20240307	7420	9.84	20240909	2.22	N	217190	500	43 억	103303	N	N	N	N
126	20241010	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	0	3	0.00	65218870	8050	129.11	8090	8230	8020	10500	5660	8080	8101.72	1.18	-2875	8320	8200	8140	8020	7960	8170	7990	44	2420	500	5650	10	1	8769174	709	19.01	1.66	12	0.09	425.00	4857.00	17300	20240307	-53.29	7420	20240909	8.89	17300	-53.29	20240307	7420	8.89	20240909	17300	-53.29	20240307	7420	8.89	20240909	2.22	N	217190	500	43 억	103303	N	N	N	N
127	20241010	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	-30	5	-0.37	51537440	6356	101.94	8090	8230	8020	10500	5660	8080	8108.47	1.18	-2964	8320	8200	8140	8020	7960	8170	7990	44	2420	500	5650	10	1	8769174	706	18.94	1.66	12	0.07	425.00	4857.00	17300	20240307	-53.47	7420	20240909	8.49	17300	-53.47	20240307	7420	8.49	20240909	17300	-53.47	20240307	7420	8.49	20240909	2.22	N	217190	500	43 억	103303	N	N	N	N
128	20241010	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8230	150	2	1.86	13073220	1606	25.76	8090	8230	8090	10500	5660	8080	8140.24	1.18	1164	8320	8200	8140	8020	7960	8170	7990	44	2420	500	5650	10	1	8769174	722	19.36	1.69	12	0.02	425.00	4857.00	17300	20240307	-52.43	7420	20240909	10.92	17300	-52.43	20240307	7420	10.92	20240909	17300	-52.43	20240307	7420	10.92	20240909	2.22	N	217190	500	43 억	103303	N	N	N	N
129	20241008	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	-170	5	-2.06	50764120	6234	41.40	8250	8260	8080	10720	5780	8250	8142.95	1.21	-2759	8590	8420	8200	8030	7810	8505	8115	44	2470	500	5770	10	1	8769174	709	19.01	1.66	12	0.07	425.00	4857.00	17300	20240307	-53.29	7420	20240909	8.89	17300	-53.29	20240307	7420	8.89	20240909	17300	-53.29	20240307	7420	8.89	20240909	2.22	N	217190	500	43 억	105995	N	N	N	N
130	20241008	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8150	-100	5	-1.21	49581670	6088	40.43	8250	8260	8080	10720	5780	8250	8144.01	1.21	-2628	8590	8420	8200	8030	7810	8505	8115	44	2470	500	5770	10	1	8769174	715	19.18	1.68	12	0.07	425.00	4857.00	17300	20240307	-52.89	7420	20240909	9.84	17300	-52.89	20240307	7420	9.84	20240909	17300	-52.89	20240307	7420	9.84	20240909	2.22	N	217190	500	43 억	105995	N	N	N	N
131	20241008	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	-130	5	-1.58	40454460	4963	32.96	8250	8260	8090	10720	5780	8250	8151.03	1.21	-2303	8590	8420	8200	8030	7810	8505	8115	44	2470	500	5770	10	1	8769174	712	19.11	1.67	12	0.06	425.00	4857.00	17300	20240307	-53.06	7420	20240909	9.43	17300	-53.06	20240307	7420	9.43	20240909	17300	-53.06	20240307	7420	9.43	20240909	2.22	N	217190	500	43 억	105995	N	N	N	N
132	20241008	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8220	-30	5	-0.36	35249340	4323	28.71	8250	8260	8090	10720	5780	8250	8153.71	1.21	-2307	8590	8420	8200	8030	7810	8505	8115	44	2470	500	5770	10	1	8769174	721	19.34	1.69	12	0.05	425.00	4857.00	17300	20240307	-52.49	7420	20240909	10.78	17300	-52.49	20240307	7420	10.78	20240909	17300	-52.49	20240307	7420	10.78	20240909	2.22	N	217190	500	43 억	105995	N	N	N	N
133	20241008	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8230	-20	5	-0.24	34591710	4243	28.18	8250	8260	8090	10720	5780	8250	8152.45	1.21	-2292	8590	8420	8200	8030	7810	8505	8115	44	2470	500	5770	10	1	8769174	722	19.36	1.69	12	0.05	425.00	4857.00	17300	20240307	-52.43	7420	20240909	10.92	17300	-52.43	20240307	7420	10.92	20240909	17300	-52.43	20240307	7420	10.92	20240909	2.22	N	217190	500	43 억	105995	N	N	N	N
134	20241008	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8200	-50	5	-0.61	33659770	4129	27.42	8250	8260	8090	10720	5780	8250	8151.83	1.21	-2202	8590	8420	8200	8030	7810	8505	8115	44	2470	500	5770	10	1	8769174	719	19.29	1.69	12	0.05	425.00	4857.00	17300	20240307	-52.60	7420	20240909	10.51	17300	-52.60	20240307	7420	10.51	20240909	17300	-52.60	20240307	7420	10.51	20240909	2.22	N	217190	500	43 억	105995	N	N	N	N
135	20241008	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8180	-70	5	-0.85	9363130	1138	7.56	8250	8260	8140	10720	5780	8250	8227.53	1.21	289	8590	8420	8200	8030	7810	8505	8115	44	2470	500	5770	10	1	8769174	717	19.25	1.68	12	0.01	425.00	4857.00	17300	20240307	-52.72	7420	20240909	10.24	17300	-52.72	20240307	7420	10.24	20240909	17300	-52.72	20240307	7420	10.24	20240909	2.22	N	217190	500	43 억	105995	N	N	N	N
136	20241008	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8250	0	3	0.00	1762090	214	1.42	8250	8250	8140	10720	5780	8250	8233.37	1.21	-3	8590	8420	8200	8030	7810	8505	8115	44	2470	500	5770	10	1	8769174	723	19.41	1.70	12	0.00	425.00	4857.00	17300	20240307	-52.31	7420	20240909	11.19	17300	-52.31	20240307	7420	11.19	20240909	17300	-52.31	20240307	7420	11.19	20240909	2.22	N	217190	500	43 억	105995	N	N	N	N
137	20241007	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8250	110	2	1.35	115704220	14078	144.43	7980	8370	7980	10580	5700	8140	8218.76	1.23	-2357	8426	8282	8156	8012	7886	8355	8085	44	2440	500	5690	10	1	8769174	723	19.41	1.70	12	0.16	425.00	4857.00	17300	20240307	-52.31	7420	20240909	11.19	17300	-52.31	20240307	7420	11.19	20240909	17300	-52.31	20240307	7420	11.19	20240909	2.24	N	217190	500	43 억	108138	N	N	N	N
138	20241007	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8250	110	2	1.35	112812430	13728	140.84	7980	8370	7980	10580	5700	8140	8217.69	1.23	-2212	8426	8282	8156	8012	7886	8355	8085	44	2440	500	5690	10	1	8769174	723	19.41	1.70	12	0.16	425.00	4857.00	17300	20240307	-52.31	7420	20240909	11.19	17300	-52.31	20240307	7420	11.19	20240909	17300	-52.31	20240307	7420	11.19	20240909	2.24	N	217190	500	43 억	108138	N	N	N	N
139	20241007	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8310	170	2	2.09	101836780	12402	127.24	7980	8370	7980	10580	5700	8140	8211.32	1.23	-1449	8426	8282	8156	8012	7886	8355	8085	44	2440	500	5690	10	1	8769174	729	19.55	1.71	12	0.14	425.00	4857.00	17300	20240307	-51.97	7420	20240909	11.99	17300	-51.97	20240307	7420	11.99	20240909	17300	-51.97	20240307	7420	11.99	20240909	2.24	N	217190	500	43 억	108138	N	N	N	N
140	20241007	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8200	60	2	0.74	92534720	11275	115.68	7980	8370	7980	10580	5700	8140	8207.07	1.23	-1519	8426	8282	8156	8012	7886	8355	8085	44	2440	500	5690	10	1	8769174	719	19.29	1.69	12	0.13	425.00	4857.00	17300	20240307	-52.60	7420	20240909	10.51	17300	-52.60	20240307	7420	10.51	20240909	17300	-52.60	20240307	7420	10.51	20240909	2.24	N	217190	500	43 억	108138	N	N	N	N
141	20241007	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8250	110	2	1.35	76052190	9260	95.00	7980	8370	7980	10580	5700	8140	8212.98	1.23	-1418	8426	8282	8156	8012	7886	8355	8085	44	2440	500	5690	10	1	8769174	723	19.41	1.70	12	0.11	425.00	4857.00	17300	20240307	-52.31	7420	20240909	11.19	17300	-52.31	20240307	7420	11.19	20240909	17300	-52.31	20240307	7420	11.19	20240909	2.24	N	217190	500	43 억	108138	N	N	N	N
142	20241007	110909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8260	120	2	1.47	61708260	7513	77.08	7980	8370	7980	10580	5700	8140	8213.53	1.23	-1694	8426	8282	8156	8012	7886	8355	8085	44	2440	500	5690	10	1	8769174	724	19.44	1.70	12	0.09	425.00	4857.00	17300	20240307	-52.25	7420	20240909	11.32	17300	-52.25	20240307	7420	11.32	20240909	17300	-52.25	20240307	7420	11.32	20240909	2.24	N	217190	500	43 억	108138	N	N	N	N
143	20241007	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8150	10	2	0.12	20337080	2524	25.90	7980	8180	7980	10580	5700	8140	8057.48	1.23	-780	8426	8282	8156	8012	7886	8355	8085	44	2440	500	5690	10	1	8769174	715	19.18	1.68	12	0.03	425.00	4857.00	17300	20240307	-52.89	7420	20240909	9.84	17300	-52.89	20240307	7420	9.84	20240909	17300	-52.89	20240307	7420	9.84	20240909	2.24	N	217190	500	43 억	108138	N	N	N	N
144	20241007	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	-120	5	-1.47	10639600	1330	13.65	7980	8050	7980	10580	5700	8140	7999.70	1.23	-340	8426	8282	8156	8012	7886	8355	8085	44	2440	500	5690	10	1	8769174	703	18.87	1.65	12	0.02	425.00	4857.00	17300	20240307	-53.64	7420	20240909	8.09	17300	-53.64	20240307	7420	8.09	20240909	17300	-53.64	20240307	7420	8.09	20240909	2.24	N	217190	500	43 억	108138	N	N	N	N
145	20241004	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	30	2	0.37	78611290	9670	77.99	8030	8300	8030	10540	5680	8110	8129.40	1.25	-1119	8523	8316	8143	7936	7763	8420	8040	44	2430	500	5670	10	1	8769174	714	19.15	1.68	12	0.11	425.00	4857.00	17300	20240307	-52.95	7420	20240909	9.70	17300	-52.95	20240307	7420	9.70	20240909	17300	-52.95	20240307	7420	9.70	20240909	2.24	N	217190	500	43 억	109257	N	N	N	N
146	20241004	150854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	60	2	0.74	76753130	9442	76.15	8030	8300	8030	10540	5680	8110	8128.91	1.25	-960	8523	8316	8143	7936	7763	8420	8040	44	2430	500	5670	10	1	8769174	716	19.22	1.68	12	0.11	425.00	4857.00	17300	20240307	-52.77	7420	20240909	10.11	17300	-52.77	20240307	7420	10.11	20240909	17300	-52.77	20240307	7420	10.11	20240909	2.24	N	217190	500	43 억	109257	N	N	N	N
147	20241004	140840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8160	50	2	0.62	72993230	8978	72.41	8030	8300	8030	10540	5680	8110	8130.24	1.25	-814	8523	8316	8143	7936	7763	8420	8040	44	2430	500	5670	10	1	8769174	716	19.20	1.68	12	0.10	425.00	4857.00	17300	20240307	-52.83	7420	20240909	9.97	17300	-52.83	20240307	7420	9.97	20240909	17300	-52.83	20240307	7420	9.97	20240909	2.24	N	217190	500	43 억	109257	N	N	N	N
148	20241004	130850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	20	2	0.25	63335490	7788	62.81	8030	8300	8030	10540	5680	8110	8132.45	1.25	-369	8523	8316	8143	7936	7763	8420	8040	44	2430	500	5670	10	1	8769174	713	19.13	1.67	12	0.09	425.00	4857.00	17300	20240307	-53.01	7420	20240909	9.57	17300	-53.01	20240307	7420	9.57	20240909	17300	-53.01	20240307	7420	9.57	20240909	2.24	N	217190	500	43 억	109257	N	N	N	N
149	20241004	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	60	2	0.74	57783420	7105	57.30	8030	8300	8030	10540	5680	8110	8132.79	1.25	-192	8523	8316	8143	7936	7763	8420	8040	44	2430	500	5670	10	1	8769174	716	19.22	1.68	12	0.08	425.00	4857.00	17300	20240307	-52.77	7420	20240909	10.11	17300	-52.77	20240307	7420	10.11	20240909	17300	-52.77	20240307	7420	10.11	20240909	2.24	N	217190	500	43 억	109257	N	N	N	N
150	20241004	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	10	2	0.12	53550640	6586	53.12	8030	8300	8030	10540	5680	8110	8130.98	1.25	-139	8523	8316	8143	7936	7763	8420	8040	44	2430	500	5670	10	1	8769174	712	19.11	1.67	12	0.08	425.00	4857.00	17300	20240307	-53.06	7420	20240909	9.43	17300	-53.06	20240307	7420	9.43	20240909	17300	-53.06	20240307	7420	9.43	20240909	2.24	N	217190	500	43 억	109257	N	N	N	N
151	20241004	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8200	90	2	1.11	34167090	4211	33.96	8030	8300	8030	10540	5680	8110	8113.77	1.25	153	8523	8316	8143	7936	7763	8420	8040	44	2430	500	5670	10	1	8769174	719	19.29	1.69	12	0.05	425.00	4857.00	17300	20240307	-52.60	7420	20240909	10.51	17300	-52.60	20240307	7420	10.51	20240909	17300	-52.60	20240307	7420	10.51	20240909	2.24	N	217190	500	43 억	109257	N	N	N	N
152	20241004	090846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8210	100	2	1.23	14852650	1840	14.84	8030	8300	8030	10540	5680	8110	8072.07	1.25	-384	8523	8316	8143	7936	7763	8420	8040	44	2430	500	5670	10	1	8769174	720	19.32	1.69	12	0.02	425.00	4857.00	17300	20240307	-52.54	7420	20240909	10.65	17300	-52.54	20240307	7420	10.65	20240909	17300	-52.54	20240307	7420	10.65	20240909	2.24	N	217190	500	43 억	109257	N	N	N	N
153	20241002	160839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	-50	5	-0.61	100563860	12389	123.53	8080	8350	7970	10600	5720	8160	8117.16	1.23	1177	8586	8372	8256	8042	7926	8315	7985	44	2440	500	5710	10	1	8769174	711	19.08	1.67	12	0.14	425.00	4857.00	17300	20240307	-53.12	7420	20240909	9.30	17300	-53.12	20240307	7420	9.30	20240909	17300	-53.12	20240307	7420	9.30	20240909	2.25	N	217190	500	43 억	108009	N	N	N	N
154	20241002	150850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	-40	5	-0.49	97651780	12030	119.95	8080	8350	7970	10600	5720	8160	8117.33	1.23	1399	8586	8372	8256	8042	7926	8315	7985	44	2440	500	5710	10	1	8769174	712	19.11	1.67	12	0.14	425.00	4857.00	17300	20240307	-53.06	7420	20240909	9.43	17300	-53.06	20240307	7420	9.43	20240909	17300	-53.06	20240307	7420	9.43	20240909	2.25	N	217190	500	43 억	108009	N	N	N	N
155	20241002	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	-40	5	-0.49	86225400	10623	105.92	8080	8350	7970	10600	5720	8160	8116.83	1.23	1469	8586	8372	8256	8042	7926	8315	7985	44	2440	500	5710	10	1	8769174	712	19.11	1.67	12	0.12	425.00	4857.00	17300	20240307	-53.06	7420	20240909	9.43	17300	-53.06	20240307	7420	9.43	20240909	17300	-53.06	20240307	7420	9.43	20240909	2.25	N	217190	500	43 억	108009	N	N	N	N
156	20241002	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8290	130	2	1.59	69486500	8567	85.42	8080	8350	7970	10600	5720	8160	8110.90	1.23	1216	8586	8372	8256	8042	7926	8315	7985	44	2440	500	5710	10	1	8769174	727	19.51	1.71	12	0.10	425.00	4857.00	17300	20240307	-52.08	7420	20240909	11.73	17300	-52.08	20240307	7420	11.73	20240909	17300	-52.08	20240307	7420	11.73	20240909	2.25	N	217190	500	43 억	108009	N	N	N	N
157	20241002	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	-20	5	-0.25	58477060	7228	72.07	8080	8350	7970	10600	5720	8160	8090.27	1.23	671	8586	8372	8256	8042	7926	8315	7985	44	2440	500	5710	10	1	8769174	714	19.15	1.68	12	0.08	425.00	4857.00	17300	20240307	-52.95	7420	20240909	9.70	17300	-52.95	20240307	7420	9.70	20240909	17300	-52.95	20240307	7420	9.70	20240909	2.25	N	217190	500	43 억	108009	N	N	N	N
158	20241002	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	-20	5	-0.25	52453600	6487	64.68	8080	8350	7970	10600	5720	8160	8085.87	1.23	526	8586	8372	8256	8042	7926	8315	7985	44	2440	500	5710	10	1	8769174	714	19.15	1.68	12	0.07	425.00	4857.00	17300	20240307	-52.95	7420	20240909	9.70	17300	-52.95	20240307	7420	9.70	20240909	17300	-52.95	20240307	7420	9.70	20240909	2.25	N	217190	500	43 억	108009	N	N	N	N
159	20241002	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	-40	5	-0.49	34386320	4268	42.56	8080	8160	7970	10600	5720	8160	8056.58	1.23	-547	8586	8372	8256	8042	7926	8315	7985	44	2440	500	5710	10	1	8769174	712	19.11	1.67	12	0.05	425.00	4857.00	17300	20240307	-53.06	7420	20240909	9.43	17300	-53.06	20240307	7420	9.43	20240909	17300	-53.06	20240307	7420	9.43	20240909	2.25	N	217190	500	43 억	108009	N	N	N	N
160	20241002	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8160	0	3	0.00	10652280	1317	13.13	8080	8160	8080	10600	5720	8160	8087.85	1.23	-267	8586	8372	8256	8042	7926	8315	7985	44	2440	500	5710	10	1	8769174	716	19.20	1.68	12	0.02	425.00	4857.00	17300	20240307	-52.83	7420	20240909	9.97	17300	-52.83	20240307	7420	9.97	20240909	17300	-52.83	20240307	7420	9.97	20240909	2.25	N	217190	500	43 억	108009	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History