KissMeData/238490/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	145	2	3.37	43235715	9938	39.94	4285	4445	4225	5590	3010	4300	4342.61	0.69	3208	4353	4326	4283	4256	4213	4340	4270	57	1290	500	3010	5	1	11312236	503	8.98	0.71	12	0.09	495.00	6228.00	7640	20240125	-41.82	3920	20240909	13.39	7640	-41.82	20240125	3920	13.39	20240909	7640	-41.82	20240125	3920	13.39	20240909	1.77	N	238490	500	56 억	78271	N	N	N	N
3	20241031	151137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	90	2	2.09	35903490	8285	33.30	4285	4390	4225	5590	3010	4300	4333.55	0.69	3035	4353	4326	4283	4256	4213	4340	4270	57	1290	500	3010	5	1	11312236	497	8.87	0.70	12	0.07	495.00	6228.00	7640	20240125	-42.54	3920	20240909	11.99	7640	-42.54	20240125	3920	11.99	20240909	7640	-42.54	20240125	3920	11.99	20240909	1.77	N	238490	500	56 억	78271	N	N	N	N
4	20241031	141133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	40	2	0.93	29991710	6934	27.87	4285	4385	4225	5590	3010	4300	4325.31	0.69	2779	4353	4326	4283	4256	4213	4340	4270	57	1290	500	3010	5	1	11312236	491	8.77	0.70	12	0.06	495.00	6228.00	7640	20240125	-43.19	3920	20240909	10.71	7640	-43.19	20240125	3920	10.71	20240909	7640	-43.19	20240125	3920	10.71	20240909	1.77	N	238490	500	56 억	78271	N	N	N	N
5	20241031	131133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	60	2	1.40	20395160	4733	19.02	4285	4385	4225	5590	3010	4300	4309.14	0.69	1761	4353	4326	4283	4256	4213	4340	4270	57	1290	500	3010	5	1	11312236	493	8.81	0.70	12	0.04	495.00	6228.00	7640	20240125	-42.93	3920	20240909	11.22	7640	-42.93	20240125	3920	11.22	20240909	7640	-42.93	20240125	3920	11.22	20240909	1.77	N	238490	500	56 억	78271	N	N	N	N
6	20241031	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	85	2	1.98	16794375	3911	15.72	4285	4385	4225	5590	3010	4300	4294.14	0.69	1552	4353	4326	4283	4256	4213	4340	4270	57	1290	500	3010	5	1	11312236	496	8.86	0.70	12	0.03	495.00	6228.00	7640	20240125	-42.60	3920	20240909	11.86	7640	-42.60	20240125	3920	11.86	20240909	7640	-42.60	20240125	3920	11.86	20240909	1.77	N	238490	500	56 억	78271	N	N	N	N
7	20241031	111131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	40	2	0.93	12649300	2960	11.90	4285	4340	4225	5590	3010	4300	4273.41	0.69	775	4353	4326	4283	4256	4213	4340	4270	57	1290	500	3010	5	1	11312236	491	8.77	0.70	12	0.03	495.00	6228.00	7640	20240125	-43.19	3920	20240909	10.71	7640	-43.19	20240125	3920	10.71	20240909	7640	-43.19	20240125	3920	10.71	20240909	1.77	N	238490	500	56 억	78271	N	N	N	N
8	20241031	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-50	5	-1.16	7052360	1661	6.68	4285	4285	4225	5590	3010	4300	4245.85	0.69	-118	4353	4326	4283	4256	4213	4340	4270	57	1290	500	3010	5	1	11312236	481	8.59	0.68	12	0.01	495.00	6228.00	7640	20240125	-44.37	3920	20240909	8.42	7640	-44.37	20240125	3920	8.42	20240909	7640	-44.37	20240125	3920	8.42	20240909	1.77	N	238490	500	56 억	78271	N	N	N	N
9	20241031	091130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-45	5	-1.05	581835	136	0.55	4285	4285	4255	5590	3010	4300	4278.20	0.69	-130	4353	4326	4283	4256	4213	4340	4270	57	1290	500	3010	5	1	11312236	481	8.60	0.68	12	0.00	495.00	6228.00	7640	20240125	-44.31	3920	20240909	8.55	7640	-44.31	20240125	3920	8.55	20240909	7640	-44.31	20240125	3920	8.55	20240909	1.77	N	238490	500	56 억	78271	N	N	N	N
10	20241030	161127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	30	2	0.70	106250230	24857	127.90	4270	4310	4240	5550	2990	4270	4274.43	0.68	1673	4363	4316	4268	4221	4173	4292	4197	57	1280	500	2980	5	1	11312236	486	8.69	0.69	12	0.22	495.00	6228.00	7640	20240125	-43.72	3920	20240909	9.69	7640	-43.72	20240125	3920	9.69	20240909	7640	-43.72	20240125	3920	9.69	20240909	1.77	N	238490	500	56 억	76589	N	N	N	N
11	20241030	151154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	-25	5	-0.59	99124105	23191	119.33	4270	4310	4240	5550	2990	4270	4274.25	0.68	1444	4363	4316	4268	4221	4173	4292	4197	57	1280	500	2980	5	1	11312236	480	8.58	0.68	12	0.21	495.00	6228.00	7640	20240125	-44.44	3920	20240909	8.29	7640	-44.44	20240125	3920	8.29	20240909	7640	-44.44	20240125	3920	8.29	20240909	1.77	N	238490	500	56 억	76589	N	N	N	N
12	20241030	141129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-15	5	-0.35	92222335	21565	110.96	4270	4310	4245	5550	2990	4270	4276.48	0.68	2106	4363	4316	4268	4221	4173	4292	4197	57	1280	500	2980	5	1	11312236	481	8.60	0.68	12	0.19	495.00	6228.00	7640	20240125	-44.31	3920	20240909	8.55	7640	-44.31	20240125	3920	8.55	20240909	7640	-44.31	20240125	3920	8.55	20240909	1.77	N	238490	500	56 억	76589	N	N	N	N
13	20241030	131137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-20	5	-0.47	89025725	20813	107.09	4270	4310	4245	5550	2990	4270	4277.41	0.68	2764	4363	4316	4268	4221	4173	4292	4197	57	1280	500	2980	5	1	11312236	481	8.59	0.68	12	0.18	495.00	6228.00	7640	20240125	-44.37	3920	20240909	8.42	7640	-44.37	20240125	3920	8.42	20240909	7640	-44.37	20240125	3920	8.42	20240909	1.77	N	238490	500	56 억	76589	N	N	N	N
14	20241030	121153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	0	3	0.00	84668835	19790	101.83	4270	4310	4245	5550	2990	4270	4278.36	0.68	2895	4363	4316	4268	4221	4173	4292	4197	57	1280	500	2980	5	1	11312236	483	8.63	0.69	12	0.17	495.00	6228.00	7640	20240125	-44.11	3920	20240909	8.93	7640	-44.11	20240125	3920	8.93	20240909	7640	-44.11	20240125	3920	8.93	20240909	1.77	N	238490	500	56 억	76589	N	N	N	N
15	20241030	111132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	30	2	0.70	61127190	14274	73.44	4270	4310	4260	5550	2990	4270	4282.41	0.68	1542	4363	4316	4268	4221	4173	4292	4197	57	1280	500	2980	5	1	11312236	486	8.69	0.69	12	0.13	495.00	6228.00	7640	20240125	-43.72	3920	20240909	9.69	7640	-43.72	20240125	3920	9.69	20240909	7640	-43.72	20240125	3920	9.69	20240909	1.77	N	238490	500	56 억	76589	N	N	N	N
16	20241030	101127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	0	3	0.00	14085600	3291	16.93	4270	4295	4260	5550	2990	4270	4280.04	0.68	-779	4363	4316	4268	4221	4173	4292	4197	57	1280	500	2980	5	1	11312236	483	8.63	0.69	12	0.03	495.00	6228.00	7640	20240125	-44.11	3920	20240909	8.93	7640	-44.11	20240125	3920	8.93	20240909	7640	-44.11	20240125	3920	8.93	20240909	1.77	N	238490	500	56 억	76589	N	N	N	N
17	20241030	091134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	0	3	0.00	1058960	248	1.28	4270	4270	4270	5550	2990	4270	4270.00	0.68	-18	4363	4316	4268	4221	4173	4292	4197	57	1280	500	2980	5	1	11312236	483	8.63	0.69	12	0.00	495.00	6228.00	7640	20240125	-44.11	3920	20240909	8.93	7640	-44.11	20240125	3920	8.93	20240909	7640	-44.11	20240125	3920	8.93	20240909	1.77	N	238490	500	56 억	76589	N	N	N	N
18	20241029	161051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-45	5	-1.04	82323550	19318	119.06	4315	4315	4220	5600	3025	4315	4261.49	0.65	3363	4435	4375	4300	4240	4165	4405	4270	57	1285	500	3020	5	1	11312236	483	8.63	0.69	12	0.17	495.00	6228.00	7640	20240125	-44.11	3920	20240909	8.93	7640	-44.11	20240125	3920	8.93	20240909	7640	-44.11	20240125	3920	8.93	20240909	1.77	N	238490	500	56 억	73210	N	N	N	N
19	20241029	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-50	5	-1.16	78314625	18379	113.27	4315	4315	4220	5600	3025	4315	4261.09	0.65	3121	4435	4375	4300	4240	4165	4405	4270	57	1285	500	3020	5	1	11312236	482	8.62	0.68	12	0.16	495.00	6228.00	7640	20240125	-44.18	3920	20240909	8.80	7640	-44.18	20240125	3920	8.80	20240909	7640	-44.18	20240125	3920	8.80	20240909	1.77	N	238490	500	56 억	73210	N	N	N	N
20	20241029	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-60	5	-1.39	55686305	13089	80.67	4315	4315	4220	5600	3025	4315	4254.44	0.65	-309	4435	4375	4300	4240	4165	4405	4270	57	1285	500	3020	5	1	11312236	481	8.60	0.68	12	0.12	495.00	6228.00	7640	20240125	-44.31	3920	20240909	8.55	7640	-44.31	20240125	3920	8.55	20240909	7640	-44.31	20240125	3920	8.55	20240909	1.77	N	238490	500	56 억	73210	N	N	N	N
21	20241029	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-60	5	-1.39	46069125	10830	66.74	4315	4315	4220	5600	3025	4315	4253.84	0.65	-670	4435	4375	4300	4240	4165	4405	4270	57	1285	500	3020	5	1	11312236	481	8.60	0.68	12	0.10	495.00	6228.00	7640	20240125	-44.31	3920	20240909	8.55	7640	-44.31	20240125	3920	8.55	20240909	7640	-44.31	20240125	3920	8.55	20240909	1.77	N	238490	500	56 억	73210	N	N	N	N
22	20241029	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-45	5	-1.04	33034400	7775	47.92	4315	4315	4220	5600	3025	4315	4248.80	0.65	100	4435	4375	4300	4240	4165	4405	4270	57	1285	500	3020	5	1	11312236	483	8.63	0.69	12	0.07	495.00	6228.00	7640	20240125	-44.11	3920	20240909	8.93	7640	-44.11	20240125	3920	8.93	20240909	7640	-44.11	20240125	3920	8.93	20240909	1.77	N	238490	500	56 억	73210	N	N	N	N
23	20241029	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-25	5	-0.58	32350975	7615	46.93	4315	4315	4220	5600	3025	4315	4248.32	0.65	100	4435	4375	4300	4240	4165	4405	4270	57	1285	500	3020	5	1	11312236	485	8.67	0.69	12	0.07	495.00	6228.00	7640	20240125	-43.85	3920	20240909	9.44	7640	-43.85	20240125	3920	9.44	20240909	7640	-43.85	20240125	3920	9.44	20240909	1.77	N	238490	500	56 억	73210	N	N	N	N
24	20241029	101056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	-80	5	-1.85	26828305	6319	38.94	4315	4315	4220	5600	3025	4315	4245.66	0.65	541	4435	4375	4300	4240	4165	4405	4270	57	1285	500	3020	5	1	11312236	479	8.56	0.68	12	0.06	495.00	6228.00	7640	20240125	-44.57	3920	20240909	8.04	7640	-44.57	20240125	3920	8.04	20240909	7640	-44.57	20240125	3920	8.04	20240909	1.77	N	238490	500	56 억	73210	N	N	N	N
25	20241028	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	5	2	0.12	69703835	16226	81.48	4225	4360	4225	5600	3020	4310	4295.43	0.59	6358	4493	4401	4333	4241	4173	4367	4207	57	1290	500	3010	5	1	11312236	488	8.72	0.69	12	0.14	495.00	6228.00	7640	20240125	-43.52	3920	20240909	10.08	7640	-43.52	20240125	3920	10.08	20240909	7640	-43.52	20240125	3920	10.08	20240909	1.78	N	238490	500	56 억	66781	N	N	N	N
26	20241028	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-20	5	-0.46	67046195	15610	78.39	4225	4360	4225	5600	3020	4310	4295.08	0.59	6233	4493	4401	4333	4241	4173	4367	4207	57	1290	500	3010	5	1	11312236	485	8.67	0.69	12	0.14	495.00	6228.00	7640	20240125	-43.85	3920	20240909	9.44	7640	-43.85	20240125	3920	9.44	20240909	7640	-43.85	20240125	3920	9.44	20240909	1.78	N	238490	500	56 억	66781	N	N	N	N
27	20241028	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	20	2	0.46	55679510	12972	65.14	4225	4360	4225	5600	3020	4310	4292.28	0.59	5309	4493	4401	4333	4241	4173	4367	4207	57	1290	500	3010	5	1	11312236	490	8.75	0.70	12	0.11	495.00	6228.00	7640	20240125	-43.32	3920	20240909	10.46	7640	-43.32	20240125	3920	10.46	20240909	7640	-43.32	20240125	3920	10.46	20240909	1.78	N	238490	500	56 억	66781	N	N	N	N
28	20241028	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4345	35	2	0.81	47632915	11114	55.81	4225	4350	4225	5600	3020	4310	4285.85	0.59	4538	4493	4401	4333	4241	4173	4367	4207	57	1290	500	3010	5	1	11312236	492	8.78	0.70	12	0.10	495.00	6228.00	7640	20240125	-43.13	3920	20240909	10.84	7640	-43.13	20240125	3920	10.84	20240909	7640	-43.13	20240125	3920	10.84	20240909	1.78	N	238490	500	56 억	66781	N	N	N	N
29	20241028	121053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	25	2	0.58	46004175	10739	53.93	4225	4340	4225	5600	3020	4310	4283.84	0.59	4384	4493	4401	4333	4241	4173	4367	4207	57	1290	500	3010	5	1	11312236	490	8.76	0.70	12	0.09	495.00	6228.00	7640	20240125	-43.26	3920	20240909	10.59	7640	-43.26	20240125	3920	10.59	20240909	7640	-43.26	20240125	3920	10.59	20240909	1.78	N	238490	500	56 억	66781	N	N	N	N
30	20241028	110917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	10	2	0.23	28645515	6717	33.73	4225	4330	4225	5600	3020	4310	4264.63	0.59	1797	4493	4401	4333	4241	4173	4367	4207	57	1290	500	3010	5	1	11312236	489	8.73	0.69	12	0.06	495.00	6228.00	7640	20240125	-43.46	3920	20240909	10.20	7640	-43.46	20240125	3920	10.20	20240909	7640	-43.46	20240125	3920	10.20	20240909	1.78	N	238490	500	56 억	66781	N	N	N	N
31	20241028	101040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-5	5	-0.12	25785485	6054	30.40	4225	4330	4225	5600	3020	4310	4259.25	0.59	1805	4493	4401	4333	4241	4173	4367	4207	57	1290	500	3010	5	1	11312236	487	8.70	0.69	12	0.05	495.00	6228.00	7640	20240125	-43.65	3920	20240909	9.82	7640	-43.65	20240125	3920	9.82	20240909	7640	-43.65	20240125	3920	9.82	20240909	1.78	N	238490	500	56 억	66781	N	N	N	N
32	20241028	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-60	5	-1.39	16544760	3903	19.60	4225	4330	4225	5600	3020	4310	4238.99	0.59	2070	4493	4401	4333	4241	4173	4367	4207	57	1290	500	3010	5	1	11312236	481	8.59	0.68	12	0.03	495.00	6228.00	7640	20240125	-44.37	3920	20240909	8.42	7640	-44.37	20240125	3920	8.42	20240909	7640	-44.37	20240125	3920	8.42	20240909	1.78	N	238490	500	56 억	66781	N	N	N	N
33	20241025	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-90	5	-2.05	85371340	19901	278.34	4425	4425	4265	5720	3080	4400	4289.80	0.58	1674	4520	4460	4380	4320	4240	4490	4350	57	1320	500	3080	5	1	11312236	488	8.71	0.69	12	0.18	495.00	6228.00	7640	20240125	-43.59	3920	20240909	9.95	7640	-43.59	20240125	3920	9.95	20240909	7640	-43.59	20240125	3920	9.95	20240909	1.79	N	238490	500	56 억	65057	N	N	N	N
34	20241025	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	-115	5	-2.61	84287935	19649	274.81	4425	4425	4265	5720	3080	4400	4289.68	0.58	1722	4520	4460	4380	4320	4240	4490	4350	57	1320	500	3080	5	1	11312236	485	8.66	0.69	12	0.17	495.00	6228.00	7640	20240125	-43.91	3920	20240909	9.31	7640	-43.91	20240125	3920	9.31	20240909	7640	-43.91	20240125	3920	9.31	20240909	1.79	N	238490	500	56 억	65057	N	N	N	N
35	20241025	141050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-110	5	-2.50	80826850	18842	263.52	4425	4425	4265	5720	3080	4400	4289.72	0.58	1215	4520	4460	4380	4320	4240	4490	4350	57	1320	500	3080	5	1	11312236	485	8.67	0.69	12	0.17	495.00	6228.00	7640	20240125	-43.85	3920	20240909	9.44	7640	-43.85	20240125	3920	9.44	20240909	7640	-43.85	20240125	3920	9.44	20240909	1.79	N	238490	500	56 억	65057	N	N	N	N
36	20241025	131052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-110	5	-2.50	68645900	15994	223.69	4425	4425	4265	5720	3080	4400	4291.98	0.58	1052	4520	4460	4380	4320	4240	4490	4350	57	1320	500	3080	5	1	11312236	485	8.67	0.69	12	0.14	495.00	6228.00	7640	20240125	-43.85	3920	20240909	9.44	7640	-43.85	20240125	3920	9.44	20240909	7640	-43.85	20240125	3920	9.44	20240909	1.79	N	238490	500	56 억	65057	N	N	N	N
37	20241025	121055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	-115	5	-2.61	65731925	15315	214.20	4425	4425	4265	5720	3080	4400	4292.00	0.58	762	4520	4460	4380	4320	4240	4490	4350	57	1320	500	3080	5	1	11312236	485	8.66	0.69	12	0.14	495.00	6228.00	7640	20240125	-43.91	3920	20240909	9.31	7640	-43.91	20240125	3920	9.31	20240909	7640	-43.91	20240125	3920	9.31	20240909	1.79	N	238490	500	56 억	65057	N	N	N	N
38	20241025	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-110	5	-2.50	38509585	8949	125.16	4425	4425	4270	5720	3080	4400	4303.23	0.58	-464	4520	4460	4380	4320	4240	4490	4350	57	1320	500	3080	5	1	11312236	485	8.67	0.69	12	0.08	495.00	6228.00	7640	20240125	-43.85	3920	20240909	9.44	7640	-43.85	20240125	3920	9.44	20240909	7640	-43.85	20240125	3920	9.44	20240909	1.79	N	238490	500	56 억	65057	N	N	N	N
39	20241025	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-95	5	-2.16	13897445	3221	45.05	4425	4425	4290	5720	3080	4400	4314.64	0.58	-2030	4520	4460	4380	4320	4240	4490	4350	57	1320	500	3080	5	1	11312236	487	8.70	0.69	12	0.03	495.00	6228.00	7640	20240125	-43.65	3920	20240909	9.82	7640	-43.65	20240125	3920	9.82	20240909	7640	-43.65	20240125	3920	9.82	20240909	1.79	N	238490	500	56 억	65057	N	N	N	N
40	20241025	091054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-20	5	-0.45	74680	17	0.24	4425	4425	4380	5720	3080	4400	4392.94	0.58	-12	4520	4460	4380	4320	4240	4490	4350	57	1320	500	3080	5	1	11312236	495	8.85	0.70	12	0.00	495.00	6228.00	7640	20240125	-42.67	3920	20240909	11.73	7640	-42.67	20240125	3920	11.73	20240909	7640	-42.67	20240125	3920	11.73	20240909	1.79	N	238490	500	56 억	65057	N	N	N	N
41	20241024	161029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	10	2	0.23	30971765	7110	23.78	4300	4440	4300	5700	3075	4390	4356.09	0.59	-2185	4536	4462	4346	4272	4156	4500	4310	57	1310	500	3070	5	1	11312236	498	8.89	0.71	12	0.06	495.00	6228.00	7640	20240125	-42.41	3920	20240909	12.24	7640	-42.41	20240125	3920	12.24	20240909	7640	-42.41	20240125	3920	12.24	20240909	1.78	N	238490	500	56 억	67242	N	N	N	N
42	20241024	151040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4345	-45	5	-1.03	27335185	6280	21.00	4300	4440	4300	5700	3075	4390	4352.74	0.59	-2073	4536	4462	4346	4272	4156	4500	4310	57	1310	500	3070	5	1	11312236	492	8.78	0.70	12	0.06	495.00	6228.00	7640	20240125	-43.13	3920	20240909	10.84	7640	-43.13	20240125	3920	10.84	20240909	7640	-43.13	20240125	3920	10.84	20240909	1.78	N	238490	500	56 억	67242	N	N	N	N
43	20241024	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	0	3	0.00	19785125	4545	15.20	4300	4440	4300	5700	3075	4390	4353.16	0.59	-1590	4536	4462	4346	4272	4156	4500	4310	57	1310	500	3070	5	1	11312236	497	8.87	0.70	12	0.04	495.00	6228.00	7640	20240125	-42.54	3920	20240909	11.99	7640	-42.54	20240125	3920	11.99	20240909	7640	-42.54	20240125	3920	11.99	20240909	1.78	N	238490	500	56 억	67242	N	N	N	N
44	20241024	131038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-10	5	-0.23	16365775	3762	12.58	4300	4440	4300	5700	3075	4390	4350.29	0.59	-1566	4536	4462	4346	4272	4156	4500	4310	57	1310	500	3070	5	1	11312236	495	8.85	0.70	12	0.03	495.00	6228.00	7640	20240125	-42.67	3920	20240909	11.73	7640	-42.67	20240125	3920	11.73	20240909	7640	-42.67	20240125	3920	11.73	20240909	1.78	N	238490	500	56 억	67242	N	N	N	N
45	20241024	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-15	5	-0.34	12805220	2953	9.88	4300	4385	4300	5700	3075	4390	4336.34	0.59	-1131	4536	4462	4346	4272	4156	4500	4310	57	1310	500	3070	5	1	11312236	495	8.84	0.70	12	0.03	495.00	6228.00	7640	20240125	-42.74	3920	20240909	11.61	7640	-42.74	20240125	3920	11.61	20240909	7640	-42.74	20240125	3920	11.61	20240909	1.78	N	238490	500	56 억	67242	N	N	N	N
46	20241024	111031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-25	5	-0.57	11110745	2565	8.58	4300	4385	4300	5700	3075	4390	4331.67	0.59	-1256	4536	4462	4346	4272	4156	4500	4310	57	1310	500	3070	5	1	11312236	494	8.82	0.70	12	0.02	495.00	6228.00	7640	20240125	-42.87	3920	20240909	11.35	7640	-42.87	20240125	3920	11.35	20240909	7640	-42.87	20240125	3920	11.35	20240909	1.78	N	238490	500	56 억	67242	N	N	N	N
47	20241024	100947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	-75	5	-1.71	6387230	1477	4.94	4300	4385	4300	5700	3075	4390	4324.46	0.59	-670	4536	4462	4346	4272	4156	4500	4310	57	1310	500	3070	5	1	11312236	488	8.72	0.69	12	0.01	495.00	6228.00	7640	20240125	-43.52	3920	20240909	10.08	7640	-43.52	20240125	3920	10.08	20240909	7640	-43.52	20240125	3920	10.08	20240909	1.78	N	238490	500	56 억	67242	N	N	N	N
48	20241024	091101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-25	5	-0.57	1040940	241	0.81	4300	4385	4300	5700	3075	4390	4319.25	0.59	-93	4536	4462	4346	4272	4156	4500	4310	57	1310	500	3070	5	1	11312236	494	8.82	0.70	12	0.00	495.00	6228.00	7640	20240125	-42.87	3920	20240909	11.35	7640	-42.87	20240125	3920	11.35	20240909	7640	-42.87	20240125	3920	11.35	20240909	1.78	N	238490	500	56 억	67242	N	N	N	N
49	20241023	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	55	2	1.27	128320495	29886	68.10	4295	4420	4230	5630	3035	4335	4293.67	0.51	9850	4678	4506	4348	4176	4018	4427	4097	57	1295	500	3030	5	1	11312236	497	8.87	0.70	12	0.26	495.00	6228.00	7640	20240125	-42.54	3920	20240909	11.99	7640	-42.54	20240125	3920	11.99	20240909	7640	-42.54	20240125	3920	11.99	20240909	1.78	N	238490	500	56 억	57392	N	N	N	N
50	20241023	151059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	60	2	1.38	124685305	29056	66.21	4295	4420	4230	5630	3035	4335	4291.21	0.51	10003	4678	4506	4348	4176	4018	4427	4097	57	1295	500	3030	5	1	11312236	497	8.88	0.71	12	0.26	495.00	6228.00	7640	20240125	-42.47	3920	20240909	12.12	7640	-42.47	20240125	3920	12.12	20240909	7640	-42.47	20240125	3920	12.12	20240909	1.78	N	238490	500	56 억	57392	N	N	N	N
51	20241023	141106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	55	2	1.27	111070945	25956	59.15	4295	4400	4230	5630	3035	4335	4279.20	0.51	9043	4678	4506	4348	4176	4018	4427	4097	57	1295	500	3030	5	1	11312236	497	8.87	0.70	12	0.23	495.00	6228.00	7640	20240125	-42.54	3920	20240909	11.99	7640	-42.54	20240125	3920	11.99	20240909	7640	-42.54	20240125	3920	11.99	20240909	1.78	N	238490	500	56 억	57392	N	N	N	N
52	20241023	131046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	15	2	0.35	102994645	24107	54.93	4295	4350	4230	5630	3035	4335	4272.40	0.51	7869	4678	4506	4348	4176	4018	4427	4097	57	1295	500	3030	5	1	11312236	492	8.79	0.70	12	0.21	495.00	6228.00	7640	20240125	-43.06	3920	20240909	10.97	7640	-43.06	20240125	3920	10.97	20240909	7640	-43.06	20240125	3920	10.97	20240909	1.78	N	238490	500	56 억	57392	N	N	N	N
53	20241023	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-15	5	-0.35	99751195	23360	53.23	4295	4340	4230	5630	3035	4335	4270.17	0.51	7763	4678	4506	4348	4176	4018	4427	4097	57	1295	500	3030	5	1	11312236	489	8.73	0.69	12	0.21	495.00	6228.00	7640	20240125	-43.46	3920	20240909	10.20	7640	-43.46	20240125	3920	10.20	20240909	7640	-43.46	20240125	3920	10.20	20240909	1.78	N	238490	500	56 억	57392	N	N	N	N
54	20241023	111036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-65	5	-1.50	84561835	19833	45.19	4295	4330	4230	5630	3035	4335	4263.69	0.51	4873	4678	4506	4348	4176	4018	4427	4097	57	1295	500	3030	5	1	11312236	483	8.63	0.69	12	0.18	495.00	6228.00	7640	20240125	-44.11	3920	20240909	8.93	7640	-44.11	20240125	3920	8.93	20240909	7640	-44.11	20240125	3920	8.93	20240909	1.78	N	238490	500	56 억	57392	N	N	N	N
55	20241023	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4295	-40	5	-0.92	61082690	14321	32.63	4295	4330	4230	5630	3035	4335	4265.25	0.51	3600	4678	4506	4348	4176	4018	4427	4097	57	1295	500	3030	5	1	11312236	486	8.68	0.69	12	0.13	495.00	6228.00	7640	20240125	-43.78	3920	20240909	9.57	7640	-43.78	20240125	3920	9.57	20240909	7640	-43.78	20240125	3920	9.57	20240909	1.78	N	238490	500	56 억	57392	N	N	N	N
56	20241023	091041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-10	5	-0.23	8202315	1909	4.35	4295	4330	4295	5630	3035	4335	4296.66	0.51	149	4678	4506	4348	4176	4018	4427	4097	57	1295	500	3030	5	1	11312236	489	8.74	0.69	12	0.02	495.00	6228.00	7640	20240125	-43.39	3920	20240909	10.33	7640	-43.39	20240125	3920	10.33	20240909	7640	-43.39	20240125	3920	10.33	20240909	1.78	N	238490	500	56 억	57392	N	N	N	N
57	20241022	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	-155	5	-3.45	190382425	43648	195.51	4490	4520	4190	5830	3145	4490	4361.80	0.50	1030	4616	4552	4491	4427	4366	4585	4460	57	1340	500	3140	5	1	11312236	490	8.76	0.70	12	0.39	495.00	6228.00	7640	20240125	-43.26	3920	20240909	10.59	7640	-43.26	20240125	3920	10.59	20240909	7640	-43.26	20240125	3920	10.59	20240909	1.78	N	238490	500	56 억	56293	N	N	N	N
58	20241022	151041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-180	5	-4.01	179163520	41048	183.87	4490	4520	4190	5830	3145	4490	4364.73	0.50	-640	4616	4552	4491	4427	4366	4585	4460	57	1340	500	3140	5	1	11312236	488	8.71	0.69	12	0.36	495.00	6228.00	7640	20240125	-43.59	3920	20240909	9.95	7640	-43.59	20240125	3920	9.95	20240909	7640	-43.59	20240125	3920	9.95	20240909	1.78	N	238490	500	56 억	56293	N	N	N	N
59	20241022	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	-100	5	-2.23	92346405	20863	93.45	4490	4520	4355	5830	3145	4490	4426.32	0.50	-3148	4616	4552	4491	4427	4366	4585	4460	57	1340	500	3140	5	1	11312236	497	8.87	0.70	12	0.18	495.00	6228.00	7640	20240125	-42.54	3920	20240909	11.99	7640	-42.54	20240125	3920	11.99	20240909	7640	-42.54	20240125	3920	11.99	20240909	1.78	N	238490	500	56 억	56293	N	N	N	N
60	20241022	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	-95	5	-2.12	85814640	19376	86.79	4490	4520	4355	5830	3145	4490	4428.91	0.50	-2979	4616	4552	4491	4427	4366	4585	4460	57	1340	500	3140	5	1	11312236	497	8.88	0.71	12	0.17	495.00	6228.00	7640	20240125	-42.47	3920	20240909	12.12	7640	-42.47	20240125	3920	12.12	20240909	7640	-42.47	20240125	3920	12.12	20240909	1.78	N	238490	500	56 억	56293	N	N	N	N
61	20241022	121037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	-100	5	-2.23	80830975	18242	81.71	4490	4520	4355	5830	3145	4490	4431.04	0.50	-2303	4616	4552	4491	4427	4366	4585	4460	57	1340	500	3140	5	1	11312236	497	8.87	0.70	12	0.16	495.00	6228.00	7640	20240125	-42.54	3920	20240909	11.99	7640	-42.54	20240125	3920	11.99	20240909	7640	-42.54	20240125	3920	11.99	20240909	1.78	N	238490	500	56 억	56293	N	N	N	N
62	20241022	111033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-55	5	-1.22	79023705	17831	79.87	4490	4520	4355	5830	3145	4490	4431.82	0.50	-2349	4616	4552	4491	4427	4366	4585	4460	57	1340	500	3140	5	1	11312236	502	8.96	0.71	12	0.16	495.00	6228.00	7640	20240125	-41.95	3920	20240909	13.14	7640	-41.95	20240125	3920	13.14	20240909	7640	-41.95	20240125	3920	13.14	20240909	1.78	N	238490	500	56 억	56293	N	N	N	N
63	20241022	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	-50	5	-1.11	43742110	9804	43.91	4490	4520	4410	5830	3145	4490	4461.66	0.50	-893	4616	4552	4491	4427	4366	4585	4460	57	1340	500	3140	5	1	11312236	502	8.97	0.71	12	0.09	495.00	6228.00	7640	20240125	-41.88	3920	20240909	13.27	7640	-41.88	20240125	3920	13.27	20240909	7640	-41.88	20240125	3920	13.27	20240909	1.78	N	238490	500	56 억	56293	N	N	N	N
64	20241022	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	25	2	0.56	11569535	2576	11.54	4490	4520	4485	5830	3145	4490	4491.28	0.50	1871	4616	4552	4491	4427	4366	4585	4460	57	1340	500	3140	5	1	11312236	511	9.12	0.72	12	0.02	495.00	6228.00	7640	20240125	-40.90	3920	20240909	15.18	7640	-40.90	20240125	3920	15.18	20240909	7640	-40.90	20240125	3920	15.18	20240909	1.78	N	238490	500	56 억	56293	N	N	N	N
65	20241021	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	15	2	0.34	100291140	22256	107.55	4475	4555	4430	5810	3135	4475	4506.25	0.45	5694	4628	4551	4503	4426	4378	4527	4402	57	1335	500	3130	5	1	11312236	508	9.07	0.72	12	0.20	495.00	6228.00	7640	20240125	-41.23	3920	20240909	14.54	7640	-41.23	20240125	3920	14.54	20240909	7640	-41.23	20240125	3920	14.54	20240909	1.79	N	238490	500	56 억	50498	N	N	N	N
66	20241021	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	30	2	0.67	92799965	20588	99.49	4475	4555	4430	5810	3135	4475	4507.48	0.45	5549	4628	4551	4503	4426	4378	4527	4402	57	1335	500	3130	5	1	11312236	510	9.10	0.72	12	0.18	495.00	6228.00	7640	20240125	-41.03	3920	20240909	14.92	7640	-41.03	20240125	3920	14.92	20240909	7640	-41.03	20240125	3920	14.92	20240909	1.79	N	238490	500	56 억	50498	N	N	N	N
67	20241021	141035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	35	2	0.78	84119650	18665	90.20	4475	4555	4430	5810	3135	4475	4506.81	0.45	5124	4628	4551	4503	4426	4378	4527	4402	57	1335	500	3130	5	1	11312236	510	9.11	0.72	12	0.16	495.00	6228.00	7640	20240125	-40.97	3920	20240909	15.05	7640	-40.97	20240125	3920	15.05	20240909	7640	-40.97	20240125	3920	15.05	20240909	1.79	N	238490	500	56 억	50498	N	N	N	N
68	20241021	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	25	2	0.56	82467030	18298	88.43	4475	4555	4430	5810	3135	4475	4506.89	0.45	5124	4628	4551	4503	4426	4378	4527	4402	57	1335	500	3130	5	1	11312236	509	9.09	0.72	12	0.16	495.00	6228.00	7640	20240125	-41.10	3920	20240909	14.80	7640	-41.10	20240125	3920	14.80	20240909	7640	-41.10	20240125	3920	14.80	20240909	1.79	N	238490	500	56 억	50498	N	N	N	N
69	20241021	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	45	2	1.01	78842790	17496	84.55	4475	4555	4430	5810	3135	4475	4506.33	0.45	4869	4628	4551	4503	4426	4378	4527	4402	57	1335	500	3130	5	1	11312236	511	9.13	0.73	12	0.15	495.00	6228.00	7640	20240125	-40.84	3920	20240909	15.31	7640	-40.84	20240125	3920	15.31	20240909	7640	-40.84	20240125	3920	15.31	20240909	1.79	N	238490	500	56 억	50498	N	N	N	N
70	20241021	111025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	75	2	1.68	49938320	11110	53.69	4475	4550	4430	5810	3135	4475	4494.90	0.45	2482	4628	4551	4503	4426	4378	4527	4402	57	1335	500	3130	5	1	11312236	515	9.19	0.73	12	0.10	495.00	6228.00	7640	20240125	-40.45	3920	20240909	16.07	7640	-40.45	20240125	3920	16.07	20240909	7640	-40.45	20240125	3920	16.07	20240909	1.79	N	238490	500	56 억	50498	N	N	N	N
71	20241021	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	55	2	1.23	31375825	7016	33.91	4475	4550	4430	5810	3135	4475	4472.04	0.45	1607	4628	4551	4503	4426	4378	4527	4402	57	1335	500	3130	5	1	11312236	512	9.15	0.73	12	0.06	495.00	6228.00	7640	20240125	-40.71	3920	20240909	15.56	7640	-40.71	20240125	3920	15.56	20240909	7640	-40.71	20240125	3920	15.56	20240909	1.79	N	238490	500	56 억	50498	N	N	N	N
72	20241021	091027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	0	3	0.00	2148845	480	2.32	4475	4485	4455	5810	3135	4475	4476.76	0.45	-218	4628	4551	4503	4426	4378	4527	4402	57	1335	500	3130	5	1	11312236	506	9.04	0.72	12	0.00	495.00	6228.00	7640	20240125	-41.43	3920	20240909	14.16	7640	-41.43	20240125	3920	14.16	20240909	7640	-41.43	20240125	3920	14.16	20240909	1.79	N	238490	500	56 억	50498	N	N	N	N
73	20241018	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	-125	5	-2.72	92336530	20534	58.80	4580	4580	4455	5980	3220	4600	4497.03	0.50	-5718	4766	4682	4556	4472	4346	4725	4515	57	1380	500	3220	5	1	11312236	506	9.04	0.72	12	0.18	495.00	6228.00	7640	20240125	-41.43	3920	20240909	14.16	7640	-41.43	20240125	3920	14.16	20240909	7640	-41.43	20240125	3920	14.16	20240909	1.80	N	238490	500	56 억	56216	N	N	N	N
74	20241018	151050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-145	5	-3.15	88215995	19612	56.16	4580	4580	4455	5980	3220	4600	4498.06	0.50	-5699	4766	4682	4556	4472	4346	4725	4515	57	1380	500	3220	5	1	11312236	504	9.00	0.72	12	0.17	495.00	6228.00	7640	20240125	-41.69	3920	20240909	13.65	7640	-41.69	20240125	3920	13.65	20240909	7640	-41.69	20240125	3920	13.65	20240909	1.80	N	238490	500	56 억	56216	N	N	N	N
75	20241018	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-145	5	-3.15	75466095	16754	47.98	4580	4580	4455	5980	3220	4600	4504.36	0.50	-5181	4766	4682	4556	4472	4346	4725	4515	57	1380	500	3220	5	1	11312236	504	9.00	0.72	12	0.15	495.00	6228.00	7640	20240125	-41.69	3920	20240909	13.65	7640	-41.69	20240125	3920	13.65	20240909	7640	-41.69	20240125	3920	13.65	20240909	1.80	N	238490	500	56 억	56216	N	N	N	N
76	20241018	131037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	-130	5	-2.83	68292165	15146	43.37	4580	4580	4470	5980	3220	4600	4508.92	0.50	-5165	4766	4682	4556	4472	4346	4725	4515	57	1380	500	3220	5	1	11312236	506	9.03	0.72	12	0.13	495.00	6228.00	7640	20240125	-41.49	3920	20240909	14.03	7640	-41.49	20240125	3920	14.03	20240909	7640	-41.49	20240125	3920	14.03	20240909	1.80	N	238490	500	56 억	56216	N	N	N	N
77	20241018	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-90	5	-1.96	56935860	12616	36.13	4580	4580	4490	5980	3220	4600	4512.99	0.50	-3829	4766	4682	4556	4472	4346	4725	4515	57	1380	500	3220	5	1	11312236	510	9.11	0.72	12	0.11	495.00	6228.00	7640	20240125	-40.97	3920	20240909	15.05	7640	-40.97	20240125	3920	15.05	20240909	7640	-40.97	20240125	3920	15.05	20240909	1.80	N	238490	500	56 억	56216	N	N	N	N
78	20241018	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-95	5	-2.07	43094910	9539	27.32	4580	4580	4495	5980	3220	4600	4517.76	0.50	-2724	4766	4682	4556	4472	4346	4725	4515	57	1380	500	3220	5	1	11312236	510	9.10	0.72	12	0.08	495.00	6228.00	7640	20240125	-41.03	3920	20240909	14.92	7640	-41.03	20240125	3920	14.92	20240909	7640	-41.03	20240125	3920	14.92	20240909	1.80	N	238490	500	56 억	56216	N	N	N	N
79	20241018	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4565	-35	5	-0.76	21333240	4718	13.51	4580	4580	4495	5980	3220	4600	4521.67	0.50	-2054	4766	4682	4556	4472	4346	4725	4515	57	1380	500	3220	5	1	11312236	516	9.22	0.73	12	0.04	495.00	6228.00	7640	20240125	-40.25	3920	20240909	16.45	7640	-40.25	20240125	3920	16.45	20240909	7640	-40.25	20240125	3920	16.45	20240909	1.80	N	238490	500	56 억	56216	N	N	N	N
80	20241018	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	-50	5	-1.09	5756360	1262	3.61	4580	4580	4530	5980	3220	4600	4561.30	0.50	-605	4766	4682	4556	4472	4346	4725	4515	57	1380	500	3220	5	1	11312236	515	9.19	0.73	12	0.01	495.00	6228.00	7640	20240125	-40.45	3920	20240909	16.07	7640	-40.45	20240125	3920	16.07	20240909	7640	-40.45	20240125	3920	16.07	20240909	1.80	N	238490	500	56 억	56216	N	N	N	N
81	20241017	161029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	120	2	2.68	152690920	33863	158.21	4490	4640	4430	5820	3140	4480	4508.19	0.49	93	4566	4522	4486	4442	4406	4505	4425	57	1340	500	3130	5	1	11312236	520	9.29	0.74	12	0.30	495.00	6228.00	7640	20240125	-39.79	3920	20240909	17.35	7640	-39.79	20240125	3920	17.35	20240909	7640	-39.79	20240125	3920	17.35	20240909	1.79	N	238490	500	56 억	55943	N	N	N	N
82	20241017	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	-10	5	-0.22	96593445	21626	101.04	4490	4550	4430	5820	3140	4480	4466.54	0.49	2716	4566	4522	4486	4442	4406	4505	4425	57	1340	500	3130	5	1	11312236	506	9.03	0.72	12	0.19	495.00	6228.00	7640	20240125	-41.49	3920	20240909	14.03	7640	-41.49	20240125	3920	14.03	20240909	7640	-41.49	20240125	3920	14.03	20240909	1.79	N	238490	500	56 억	55943	N	N	N	N
83	20241017	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	-35	5	-0.78	62270705	13979	65.31	4490	4500	4430	5820	3140	4480	4454.59	0.49	396	4566	4522	4486	4442	4406	4505	4425	57	1340	500	3130	5	1	11312236	503	8.98	0.71	12	0.12	495.00	6228.00	7640	20240125	-41.82	3920	20240909	13.39	7640	-41.82	20240125	3920	13.39	20240909	7640	-41.82	20240125	3920	13.39	20240909	1.79	N	238490	500	56 억	55943	N	N	N	N
84	20241017	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-25	5	-0.56	57072465	12811	59.85	4490	4500	4430	5820	3140	4480	4454.96	0.49	417	4566	4522	4486	4442	4406	4505	4425	57	1340	500	3130	5	1	11312236	504	9.00	0.72	12	0.11	495.00	6228.00	7640	20240125	-41.69	3920	20240909	13.65	7640	-41.69	20240125	3920	13.65	20240909	7640	-41.69	20240125	3920	13.65	20240909	1.79	N	238490	500	56 억	55943	N	N	N	N
85	20241017	121036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-25	5	-0.56	50424565	11317	52.87	4490	4500	4430	5820	3140	4480	4455.65	0.49	408	4566	4522	4486	4442	4406	4505	4425	57	1340	500	3130	5	1	11312236	504	9.00	0.72	12	0.10	495.00	6228.00	7640	20240125	-41.69	3920	20240909	13.65	7640	-41.69	20240125	3920	13.65	20240909	7640	-41.69	20240125	3920	13.65	20240909	1.79	N	238490	500	56 억	55943	N	N	N	N
86	20241017	111034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-30	5	-0.67	36621100	8213	38.37	4490	4500	4430	5820	3140	4480	4458.92	0.49	63	4566	4522	4486	4442	4406	4505	4425	57	1340	500	3130	5	1	11312236	503	8.99	0.71	12	0.07	495.00	6228.00	7640	20240125	-41.75	3920	20240909	13.52	7640	-41.75	20240125	3920	13.52	20240909	7640	-41.75	20240125	3920	13.52	20240909	1.79	N	238490	500	56 억	55943	N	N	N	N
87	20241017	101031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	0	3	0.00	14803115	3306	15.45	4490	4500	4455	5820	3140	4480	4477.65	0.49	-859	4566	4522	4486	4442	4406	4505	4425	57	1340	500	3130	5	1	11312236	507	9.05	0.72	12	0.03	495.00	6228.00	7640	20240125	-41.36	3920	20240909	14.29	7640	-41.36	20240125	3920	14.29	20240909	7640	-41.36	20240125	3920	14.29	20240909	1.79	N	238490	500	56 억	55943	N	N	N	N
88	20241017	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	-5	5	-0.11	1973035	440	2.06	4490	4500	4475	5820	3140	4480	4484.17	0.49	-257	4566	4522	4486	4442	4406	4505	4425	57	1340	500	3130	5	1	11312236	506	9.04	0.72	12	0.00	495.00	6228.00	7640	20240125	-41.43	3920	20240909	14.16	7640	-41.43	20240125	3920	14.16	20240909	7640	-41.43	20240125	3920	14.16	20240909	1.79	N	238490	500	56 억	55943	N	N	N	N
89	20241016	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	-55	5	-1.21	96080295	21393	57.02	4530	4530	4450	5890	3175	4535	4491.21	0.50	-1156	4665	4600	4535	4470	4405	4632	4502	57	1355	500	3170	5	1	11312236	507	9.05	0.72	12	0.19	495.00	6228.00	7640	20240125	-41.36	3920	20240909	14.29	7640	-41.36	20240125	3920	14.29	20240909	7640	-41.36	20240125	3920	14.29	20240909	1.83	N	238490	500	56 억	56327	N	N	N	N
90	20241016	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	-50	5	-1.10	87678490	19518	52.02	4530	4530	4450	5890	3175	4535	4492.19	0.50	-649	4665	4600	4535	4470	4405	4632	4502	57	1355	500	3170	5	1	11312236	507	9.06	0.72	12	0.17	495.00	6228.00	7640	20240125	-41.30	3920	20240909	14.41	7640	-41.30	20240125	3920	14.41	20240909	7640	-41.30	20240125	3920	14.41	20240909	1.83	N	238490	500	56 억	56327	N	N	N	N
91	20241016	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	-50	5	-1.10	78804965	17542	46.76	4530	4530	4450	5890	3175	4535	4492.36	0.50	-642	4665	4600	4535	4470	4405	4632	4502	57	1355	500	3170	5	1	11312236	507	9.06	0.72	12	0.16	495.00	6228.00	7640	20240125	-41.30	3920	20240909	14.41	7640	-41.30	20240125	3920	14.41	20240909	7640	-41.30	20240125	3920	14.41	20240909	1.83	N	238490	500	56 억	56327	N	N	N	N
92	20241016	131022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-25	5	-0.55	65086740	14488	38.62	4530	4530	4450	5890	3175	4535	4492.46	0.50	-376	4665	4600	4535	4470	4405	4632	4502	57	1355	500	3170	5	1	11312236	510	9.11	0.72	12	0.13	495.00	6228.00	7640	20240125	-40.97	3920	20240909	15.05	7640	-40.97	20240125	3920	15.05	20240909	7640	-40.97	20240125	3920	15.05	20240909	1.83	N	238490	500	56 억	56327	N	N	N	N
93	20241016	121023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-35	5	-0.77	51343710	11435	30.48	4530	4530	4450	5890	3175	4535	4490.05	0.50	-266	4665	4600	4535	4470	4405	4632	4502	57	1355	500	3170	5	1	11312236	509	9.09	0.72	12	0.10	495.00	6228.00	7640	20240125	-41.10	3920	20240909	14.80	7640	-41.10	20240125	3920	14.80	20240909	7640	-41.10	20240125	3920	14.80	20240909	1.83	N	238490	500	56 억	56327	N	N	N	N
94	20241016	111021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-45	5	-0.99	45201650	10068	26.84	4530	4530	4450	5890	3175	4535	4489.64	0.50	-202	4665	4600	4535	4470	4405	4632	4502	57	1355	500	3170	5	1	11312236	508	9.07	0.72	12	0.09	495.00	6228.00	7640	20240125	-41.23	3920	20240909	14.54	7640	-41.23	20240125	3920	14.54	20240909	7640	-41.23	20240125	3920	14.54	20240909	1.83	N	238490	500	56 억	56327	N	N	N	N
95	20241016	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-45	5	-0.99	41260410	9191	24.50	4530	4530	4450	5890	3175	4535	4489.22	0.50	21	4665	4600	4535	4470	4405	4632	4502	57	1355	500	3170	5	1	11312236	508	9.07	0.72	12	0.08	495.00	6228.00	7640	20240125	-41.23	3920	20240909	14.54	7640	-41.23	20240125	3920	14.54	20240909	7640	-41.23	20240125	3920	14.54	20240909	1.83	N	238490	500	56 억	56327	N	N	N	N
96	20241016	091023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-25	5	-0.55	14326795	3195	8.52	4530	4530	4450	5890	3175	4535	4484.13	0.50	-744	4665	4600	4535	4470	4405	4632	4502	57	1355	500	3170	5	1	11312236	510	9.11	0.72	12	0.03	495.00	6228.00	7640	20240125	-40.97	3920	20240909	15.05	7640	-40.97	20240125	3920	15.05	20240909	7640	-40.97	20240125	3920	15.05	20240909	1.83	N	238490	500	56 억	56327	N	N	N	N
97	20241015	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	40	2	0.89	167682625	37075	128.05	4495	4600	4470	5840	3150	4495	4522.59	0.51	-1929	4588	4541	4488	4441	4388	4565	4465	57	1345	500	3140	5	1	11312236	513	9.16	0.73	12	0.33	495.00	6228.00	7640	20240125	-40.64	3920	20240909	15.69	7640	-40.64	20240125	3920	15.69	20240909	7640	-40.64	20240125	3920	15.69	20240909	1.91	N	238490	500	56 억	57754	N	N	N	N
98	20241015	151024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	0	3	0.00	155043720	34286	118.42	4495	4600	4470	5840	3150	4495	4522.07	0.51	-1642	4588	4541	4488	4441	4388	4565	4465	57	1345	500	3140	5	1	11312236	508	9.08	0.72	12	0.30	495.00	6228.00	7640	20240125	-41.16	3920	20240909	14.67	7640	-41.16	20240125	3920	14.67	20240909	7640	-41.16	20240125	3920	14.67	20240909	1.91	N	238490	500	56 억	57754	N	N	N	N
99	20241015	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	10	2	0.22	133461830	29488	101.84	4495	4600	4470	5840	3150	4495	4525.97	0.51	-1948	4588	4541	4488	4441	4388	4565	4465	57	1345	500	3140	5	1	11312236	510	9.10	0.72	12	0.26	495.00	6228.00	7640	20240125	-41.03	3920	20240909	14.92	7640	-41.03	20240125	3920	14.92	20240909	7640	-41.03	20240125	3920	14.92	20240909	1.91	N	238490	500	56 억	57754	N	N	N	N
100	20241015	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	45	2	1.00	105111305	23205	80.14	4495	4600	4470	5840	3150	4495	4529.68	0.51	-2622	4588	4541	4488	4441	4388	4565	4465	57	1345	500	3140	5	1	11312236	514	9.17	0.73	12	0.21	495.00	6228.00	7640	20240125	-40.58	3920	20240909	15.82	7640	-40.58	20240125	3920	15.82	20240909	7640	-40.58	20240125	3920	15.82	20240909	1.91	N	238490	500	56 억	57754	N	N	N	N
101	20241015	121023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	25	2	0.56	87642345	19367	66.89	4495	4600	4470	5840	3150	4495	4525.34	0.51	-3685	4588	4541	4488	4441	4388	4565	4465	57	1345	500	3140	5	1	11312236	511	9.13	0.73	12	0.17	495.00	6228.00	7640	20240125	-40.84	3920	20240909	15.31	7640	-40.84	20240125	3920	15.31	20240909	7640	-40.84	20240125	3920	15.31	20240909	1.91	N	238490	500	56 억	57754	N	N	N	N
102	20241015	111029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	10	2	0.22	73298980	16196	55.94	4495	4600	4470	5840	3150	4495	4525.75	0.51	-3861	4588	4541	4488	4441	4388	4565	4465	57	1345	500	3140	5	1	11312236	510	9.10	0.72	12	0.14	495.00	6228.00	7640	20240125	-41.03	3920	20240909	14.92	7640	-41.03	20240125	3920	14.92	20240909	7640	-41.03	20240125	3920	14.92	20240909	1.91	N	238490	500	56 억	57754	N	N	N	N
103	20241015	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	0	3	0.00	61891580	13654	47.16	4495	4600	4480	5840	3150	4495	4532.85	0.51	-3192	4588	4541	4488	4441	4388	4565	4465	57	1345	500	3140	5	1	11312236	508	9.08	0.72	12	0.12	495.00	6228.00	7640	20240125	-41.16	3920	20240909	14.67	7640	-41.16	20240125	3920	14.67	20240909	7640	-41.16	20240125	3920	14.67	20240909	1.91	N	238490	500	56 억	57754	N	N	N	N
104	20241015	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	55	2	1.22	18894875	4147	14.32	4495	4600	4495	5840	3150	4495	4556.28	0.51	373	4588	4541	4488	4441	4388	4565	4465	57	1345	500	3140	5	1	11312236	515	9.19	0.73	12	0.04	495.00	6228.00	7640	20240125	-40.45	3920	20240909	16.07	7640	-40.45	20240125	3920	16.07	20240909	7640	-40.45	20240125	3920	16.07	20240909	1.91	N	238490	500	56 억	57754	N	N	N	N
105	20241014	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	70	2	1.58	128448175	28708	35.21	4465	4535	4435	5750	3100	4425	4474.26	0.50	911	4628	4526	4463	4361	4298	4495	4330	57	1325	500	3090	5	1	11312236	508	9.08	0.72	12	0.25	495.00	6228.00	7640	20240125	-41.16	3920	20240909	14.67	7640	-41.16	20240125	3920	14.67	20240909	7640	-41.16	20240125	3920	14.67	20240909	1.89	N	238490	500	56 억	56362	N	N	N	N
106	20241014	151009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	85	2	1.92	113935320	25487	31.26	4465	4515	4435	5750	3100	4425	4470.33	0.50	482	4628	4526	4463	4361	4298	4495	4330	57	1325	500	3090	5	1	11312236	510	9.11	0.72	12	0.23	495.00	6228.00	7640	20240125	-40.97	3920	20240909	15.05	7640	-40.97	20240125	3920	15.05	20240909	7640	-40.97	20240125	3920	15.05	20240909	1.89	N	238490	500	56 억	56362	N	N	N	N
107	20241014	141009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	90	2	2.03	91286955	20445	25.08	4465	4515	4435	5750	3100	4425	4465.00	0.50	-1195	4628	4526	4463	4361	4298	4495	4330	57	1325	500	3090	5	1	11312236	511	9.12	0.72	12	0.18	495.00	6228.00	7640	20240125	-40.90	3920	20240909	15.18	7640	-40.90	20240125	3920	15.18	20240909	7640	-40.90	20240125	3920	15.18	20240909	1.89	N	238490	500	56 억	56362	N	N	N	N
108	20241014	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	50	2	1.13	78490155	17588	21.57	4465	4500	4435	5750	3100	4425	4462.71	0.50	-1943	4628	4526	4463	4361	4298	4495	4330	57	1325	500	3090	5	1	11312236	506	9.04	0.72	12	0.16	495.00	6228.00	7640	20240125	-41.43	3920	20240909	14.16	7640	-41.43	20240125	3920	14.16	20240909	7640	-41.43	20240125	3920	14.16	20240909	1.89	N	238490	500	56 억	56362	N	N	N	N
109	20241014	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	15	2	0.34	72431200	16229	19.91	4465	4500	4435	5750	3100	4425	4463.07	0.50	-1872	4628	4526	4463	4361	4298	4495	4330	57	1325	500	3090	5	1	11312236	502	8.97	0.71	12	0.14	495.00	6228.00	7640	20240125	-41.88	3920	20240909	13.27	7640	-41.88	20240125	3920	13.27	20240909	7640	-41.88	20240125	3920	13.27	20240909	1.89	N	238490	500	56 억	56362	N	N	N	N
110	20241014	110958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	45	2	1.02	42641345	9533	11.69	4465	4500	4440	5750	3100	4425	4473.02	0.50	-2144	4628	4526	4463	4361	4298	4495	4330	57	1325	500	3090	5	1	11312236	506	9.03	0.72	12	0.08	495.00	6228.00	7640	20240125	-41.49	3920	20240909	14.03	7640	-41.49	20240125	3920	14.03	20240909	7640	-41.49	20240125	3920	14.03	20240909	1.89	N	238490	500	56 억	56362	N	N	N	N
111	20241014	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	70	2	1.58	28186220	6305	7.73	4465	4500	4440	5750	3100	4425	4470.46	0.50	-252	4628	4526	4463	4361	4298	4495	4330	57	1325	500	3090	5	1	11312236	508	9.08	0.72	12	0.06	495.00	6228.00	7640	20240125	-41.16	3920	20240909	14.67	7640	-41.16	20240125	3920	14.67	20240909	7640	-41.16	20240125	3920	14.67	20240909	1.89	N	238490	500	56 억	56362	N	N	N	N
112	20241014	091003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	60	2	1.36	7003965	1562	1.92	4465	4500	4465	5750	3100	4425	4483.97	0.50	-576	4628	4526	4463	4361	4298	4495	4330	57	1325	500	3090	5	1	11312236	507	9.06	0.72	12	0.01	495.00	6228.00	7640	20240125	-41.30	3920	20240909	14.41	7640	-41.30	20240125	3920	14.41	20240909	7640	-41.30	20240125	3920	14.41	20240909	1.89	N	238490	500	56 억	56362	N	N	N	N
113	20241011	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	-115	5	-2.53	364615745	81325	106.51	4495	4565	4400	5900	3180	4540	4484.58	0.39	12593	4846	4692	4606	4452	4366	4650	4410	57	1360	500	3170	5	1	11312236	501	8.94	0.71	12	0.72	495.00	6228.00	7640	20240125	-42.08	3920	20240909	12.88	7640	-42.08	20240125	3920	12.88	20240909	7640	-42.08	20240125	3920	12.88	20240909	1.90	N	238490	500	56 억	43786	N	N	N	N
114	20241011	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	-120	5	-2.64	325819845	72556	95.03	4495	4565	4400	5900	3180	4540	4490.60	0.39	12544	4846	4692	4606	4452	4366	4650	4410	57	1360	500	3170	5	1	11312236	500	8.93	0.71	12	0.64	495.00	6228.00	7640	20240125	-42.15	3920	20240909	12.76	7640	-42.15	20240125	3920	12.76	20240909	7640	-42.15	20240125	3920	12.76	20240909	1.90	N	238490	500	56 억	43786	N	N	N	N
115	20241011	141000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-40	5	-0.88	232765850	51587	67.56	4495	4565	4480	5900	3180	4540	4512.10	0.39	8867	4846	4692	4606	4452	4366	4650	4410	57	1360	500	3170	5	1	11312236	509	9.09	0.72	12	0.46	495.00	6228.00	7640	20240125	-41.10	3920	20240909	14.80	7640	-41.10	20240125	3920	14.80	20240909	7640	-41.10	20240125	3920	14.80	20240909	1.90	N	238490	500	56 억	43786	N	N	N	N
116	20241011	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-40	5	-0.88	196770190	43577	57.07	4495	4565	4490	5900	3180	4540	4515.46	0.39	11874	4846	4692	4606	4452	4366	4650	4410	57	1360	500	3170	5	1	11312236	509	9.09	0.72	12	0.39	495.00	6228.00	7640	20240125	-41.10	3920	20240909	14.80	7640	-41.10	20240125	3920	14.80	20240909	7640	-41.10	20240125	3920	14.80	20240909	1.90	N	238490	500	56 억	43786	N	N	N	N
117	20241011	120953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4565	25	2	0.55	157357305	34861	45.66	4495	4565	4490	5900	3180	4540	4513.85	0.39	10989	4846	4692	4606	4452	4366	4650	4410	57	1360	500	3170	5	1	11312236	516	9.22	0.73	12	0.31	495.00	6228.00	7640	20240125	-40.25	3920	20240909	16.45	7640	-40.25	20240125	3920	16.45	20240909	7640	-40.25	20240125	3920	16.45	20240909	1.90	N	238490	500	56 억	43786	N	N	N	N
118	20241011	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	-5	5	-0.11	146582760	32487	42.55	4495	4550	4490	5900	3180	4540	4512.04	0.39	10619	4846	4692	4606	4452	4366	4650	4410	57	1360	500	3170	5	1	11312236	513	9.16	0.73	12	0.29	495.00	6228.00	7640	20240125	-40.64	3920	20240909	15.69	7640	-40.64	20240125	3920	15.69	20240909	7640	-40.64	20240125	3920	15.69	20240909	1.90	N	238490	500	56 억	43786	N	N	N	N
119	20241011	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-35	5	-0.77	98523865	21867	28.64	4495	4545	4490	5900	3180	4540	4505.60	0.39	5750	4846	4692	4606	4452	4366	4650	4410	57	1360	500	3170	5	1	11312236	510	9.10	0.72	12	0.19	495.00	6228.00	7640	20240125	-41.03	3920	20240909	14.92	7640	-41.03	20240125	3920	14.92	20240909	7640	-41.03	20240125	3920	14.92	20240909	1.90	N	238490	500	56 억	43786	N	N	N	N
120	20241011	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4545	5	2	0.11	22357645	4964	6.50	4495	4545	4490	5900	3180	4540	4503.96	0.39	2636	4846	4692	4606	4452	4366	4650	4410	57	1360	500	3170	5	1	11312236	514	9.18	0.73	12	0.04	495.00	6228.00	7640	20240125	-40.51	3920	20240909	15.94	7640	-40.51	20240125	3920	15.94	20240909	7640	-40.51	20240125	3920	15.94	20240909	1.90	N	238490	500	56 억	43786	N	N	N	N
121	20241010	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	-230	5	-4.82	334732600	72765	58.76	4700	4760	4520	6200	3340	4770	4600.24	0.41	-2716	5003	4886	4783	4666	4563	4945	4725	57	1430	500	3330	5	1	11312236	514	9.17	0.73	12	0.64	495.00	6228.00	7640	20240125	-40.58	3920	20240909	15.82	7640	-40.58	20240125	3920	15.82	20240909	7640	-40.58	20240125	3920	15.82	20240909	1.90	N	238490	500	56 억	46492	N	N	N	N
122	20241010	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	-180	5	-3.77	297644140	64609	52.18	4700	4760	4520	6200	3340	4770	4606.70	0.41	-2004	5003	4886	4783	4666	4563	4945	4725	57	1430	500	3330	5	1	11312236	519	9.27	0.74	12	0.57	495.00	6228.00	7640	20240125	-39.92	3920	20240909	17.09	7640	-39.92	20240125	3920	17.09	20240909	7640	-39.92	20240125	3920	17.09	20240909	1.90	N	238490	500	56 억	46492	N	N	N	N
123	20241010	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	-180	5	-3.77	238369160	51643	41.71	4700	4760	4520	6200	3340	4770	4615.53	0.41	-2378	5003	4886	4783	4666	4563	4945	4725	57	1430	500	3330	5	1	11312236	519	9.27	0.74	12	0.46	495.00	6228.00	7640	20240125	-39.92	3920	20240909	17.09	7640	-39.92	20240125	3920	17.09	20240909	7640	-39.92	20240125	3920	17.09	20240909	1.90	N	238490	500	56 억	46492	N	N	N	N
124	20241010	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	-140	5	-2.94	209392745	45351	36.62	4700	4760	4520	6200	3340	4770	4616.96	0.41	-605	5003	4886	4783	4666	4563	4945	4725	57	1430	500	3330	5	1	11312236	524	9.35	0.74	12	0.40	495.00	6228.00	7640	20240125	-39.40	3920	20240909	18.11	7640	-39.40	20240125	3920	18.11	20240909	7640	-39.40	20240125	3920	18.11	20240909	1.90	N	238490	500	56 억	46492	N	N	N	N
125	20241010	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4635	-135	5	-2.83	191526650	41488	33.50	4700	4760	4520	6200	3340	4770	4616.21	0.41	-100	5003	4886	4783	4666	4563	4945	4725	57	1430	500	3330	5	1	11312236	524	9.36	0.74	12	0.37	495.00	6228.00	7640	20240125	-39.33	3920	20240909	18.24	7640	-39.33	20240125	3920	18.24	20240909	7640	-39.33	20240125	3920	18.24	20240909	1.90	N	238490	500	56 억	46492	N	N	N	N
126	20241010	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4625	-145	5	-3.04	181847385	39397	31.82	4700	4760	4520	6200	3340	4770	4615.53	0.41	197	5003	4886	4783	4666	4563	4945	4725	57	1430	500	3330	5	1	11312236	523	9.34	0.74	12	0.35	495.00	6228.00	7640	20240125	-39.46	3920	20240909	17.98	7640	-39.46	20240125	3920	17.98	20240909	7640	-39.46	20240125	3920	17.98	20240909	1.90	N	238490	500	56 억	46492	N	N	N	N
127	20241010	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	-195	5	-4.09	154461625	33451	27.01	4700	4760	4520	6200	3340	4770	4617.27	0.41	1757	5003	4886	4783	4666	4563	4945	4725	57	1430	500	3330	5	1	11312236	518	9.24	0.73	12	0.30	495.00	6228.00	7640	20240125	-40.12	3920	20240909	16.71	7640	-40.12	20240125	3920	16.71	20240909	7640	-40.12	20240125	3920	16.71	20240909	1.90	N	238490	500	56 억	46492	N	N	N	N
128	20241010	091029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4705	-65	5	-1.36	18530985	3931	3.17	4700	4760	4690	6200	3340	4770	4713.20	0.41	162	5003	4886	4783	4666	4563	4945	4725	57	1430	500	3330	5	1	11312236	532	9.51	0.76	12	0.03	495.00	6228.00	7640	20240125	-38.42	3920	20240909	20.03	7640	-38.42	20240125	3920	20.03	20240909	7640	-38.42	20240125	3920	20.03	20240909	1.90	N	238490	500	56 억	46492	N	N	N	N
129	20241008	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	90	2	1.92	585179830	122402	138.80	4725	4900	4680	6080	3280	4680	4780.89	0.48	-8398	4903	4791	4713	4601	4523	4752	4562	57	1400	500	3270	5	1	11312236	540	9.64	0.77	12	1.08	495.00	6228.00	7640	20240125	-37.57	3920	20240909	21.68	7640	-37.57	20240125	3920	21.68	20240909	7640	-37.57	20240125	3920	21.68	20240909	1.87	N	238490	500	56 억	54577	N	N	N	N
130	20241008	151027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	55	2	1.18	557396795	116571	132.19	4725	4900	4680	6080	3280	4680	4781.61	0.48	-7806	4903	4791	4713	4601	4523	4752	4562	57	1400	500	3270	5	1	11312236	536	9.57	0.76	12	1.03	495.00	6228.00	7640	20240125	-38.02	3920	20240909	20.79	7640	-38.02	20240125	3920	20.79	20240909	7640	-38.02	20240125	3920	20.79	20240909	1.87	N	238490	500	56 억	54577	N	N	N	N
131	20241008	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	55	2	1.18	496275955	103687	117.58	4725	4900	4680	6080	3280	4680	4786.30	0.48	-6068	4903	4791	4713	4601	4523	4752	4562	57	1400	500	3270	5	1	11312236	536	9.57	0.76	12	0.92	495.00	6228.00	7640	20240125	-38.02	3920	20240909	20.79	7640	-38.02	20240125	3920	20.79	20240909	7640	-38.02	20240125	3920	20.79	20240909	1.87	N	238490	500	56 억	54577	N	N	N	N
132	20241008	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	75	2	1.60	448364910	93620	106.16	4725	4900	4680	6080	3280	4680	4789.21	0.48	-6368	4903	4791	4713	4601	4523	4752	4562	57	1400	500	3270	5	1	11312236	538	9.61	0.76	12	0.83	495.00	6228.00	7640	20240125	-37.76	3920	20240909	21.30	7640	-37.76	20240125	3920	21.30	20240909	7640	-37.76	20240125	3920	21.30	20240909	1.87	N	238490	500	56 억	54577	N	N	N	N
133	20241008	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	90	2	1.92	408291325	85217	96.64	4725	4900	4680	6080	3280	4680	4791.21	0.48	-6373	4903	4791	4713	4601	4523	4752	4562	57	1400	500	3270	5	1	11312236	540	9.64	0.77	12	0.75	495.00	6228.00	7640	20240125	-37.57	3920	20240909	21.68	7640	-37.57	20240125	3920	21.68	20240909	7640	-37.57	20240125	3920	21.68	20240909	1.87	N	238490	500	56 억	54577	N	N	N	N
134	20241008	111021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	50	2	1.07	387856035	80905	91.75	4725	4900	4680	6080	3280	4680	4793.98	0.48	-4992	4903	4791	4713	4601	4523	4752	4562	57	1400	500	3270	5	1	11312236	535	9.56	0.76	12	0.72	495.00	6228.00	7640	20240125	-38.09	3920	20240909	20.66	7640	-38.09	20240125	3920	20.66	20240909	7640	-38.09	20240125	3920	20.66	20240909	1.87	N	238490	500	56 억	54577	N	N	N	N
135	20241008	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	100	2	2.14	110939430	23372	26.50	4725	4800	4680	6080	3280	4680	4746.70	0.48	-7158	4903	4791	4713	4601	4523	4752	4562	57	1400	500	3270	5	1	11312236	541	9.66	0.77	12	0.21	495.00	6228.00	7640	20240125	-37.43	3920	20240909	21.94	7640	-37.43	20240125	3920	21.94	20240909	7640	-37.43	20240125	3920	21.94	20240909	1.87	N	238490	500	56 억	54577	N	N	N	N
136	20241008	091023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	115	2	2.46	26970985	5685	6.45	4725	4800	4695	6080	3280	4680	4744.33	0.48	-1045	4903	4791	4713	4601	4523	4752	4562	57	1400	500	3270	5	1	11312236	542	9.69	0.77	12	0.05	495.00	6228.00	7640	20240125	-37.24	3920	20240909	22.32	7640	-37.24	20240125	3920	22.32	20240909	7640	-37.24	20240125	3920	22.32	20240909	1.87	N	238490	500	56 억	54577	N	N	N	N
137	20241007	161035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	0	3	0.00	411177865	87001	62.97	4705	4825	4635	6080	3280	4680	4726.14	0.54	-6187	5026	4852	4736	4562	4446	4795	4505	57	1400	500	3270	5	1	11312236	529	9.45	0.75	12	0.77	495.00	6228.00	7640	20240125	-38.74	3920	20240909	19.39	7640	-38.74	20240125	3920	19.39	20240909	7640	-38.74	20240125	3920	19.39	20240909	1.58	N	238490	500	56 억	60741	N	N	N	N
138	20241007	150947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4685	5	2	0.11	362310100	76564	55.42	4705	4825	4635	6080	3280	4680	4732.12	0.54	-6970	5026	4852	4736	4562	4446	4795	4505	57	1400	500	3270	5	1	11312236	530	9.46	0.75	12	0.68	495.00	6228.00	7640	20240125	-38.68	3920	20240909	19.52	7640	-38.68	20240125	3920	19.52	20240909	7640	-38.68	20240125	3920	19.52	20240909	1.58	N	238490	500	56 억	60741	N	N	N	N
139	20241007	141015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	50	2	1.07	311923025	65843	47.66	4705	4825	4635	6080	3280	4680	4737.38	0.54	-8602	5026	4852	4736	4562	4446	4795	4505	57	1400	500	3270	5	1	11312236	535	9.56	0.76	12	0.58	495.00	6228.00	7640	20240125	-38.09	3920	20240909	20.66	7640	-38.09	20240125	3920	20.66	20240909	7640	-38.09	20240125	3920	20.66	20240909	1.58	N	238490	500	56 억	60741	N	N	N	N
140	20241007	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	0	3	0.00	285376545	60203	43.58	4705	4825	4635	6080	3280	4680	4740.24	0.54	-8712	5026	4852	4736	4562	4446	4795	4505	57	1400	500	3270	5	1	11312236	529	9.45	0.75	12	0.53	495.00	6228.00	7640	20240125	-38.74	3920	20240909	19.39	7640	-38.74	20240125	3920	19.39	20240909	7640	-38.74	20240125	3920	19.39	20240909	1.58	N	238490	500	56 억	60741	N	N	N	N
141	20241007	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4665	-15	5	-0.32	272754830	57508	41.62	4705	4825	4635	6080	3280	4680	4742.90	0.54	-7893	5026	4852	4736	4562	4446	4795	4505	57	1400	500	3270	5	1	11312236	528	9.42	0.75	12	0.51	495.00	6228.00	7640	20240125	-38.94	3920	20240909	19.01	7640	-38.94	20240125	3920	19.01	20240909	7640	-38.94	20240125	3920	19.01	20240909	1.58	N	238490	500	56 억	60741	N	N	N	N
142	20241007	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	-35	5	-0.75	261629845	55124	39.90	4705	4825	4635	6080	3280	4680	4746.21	0.54	-7760	5026	4852	4736	4562	4446	4795	4505	57	1400	500	3270	5	1	11312236	525	9.38	0.75	12	0.49	495.00	6228.00	7640	20240125	-39.20	3920	20240909	18.49	7640	-39.20	20240125	3920	18.49	20240909	7640	-39.20	20240125	3920	18.49	20240909	1.58	N	238490	500	56 억	60741	N	N	N	N
143	20241007	100928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	35	2	0.75	180190630	37748	27.32	4705	4825	4705	6080	3280	4680	4773.51	0.54	-5896	5026	4852	4736	4562	4446	4795	4505	57	1400	500	3270	5	1	11312236	533	9.53	0.76	12	0.33	495.00	6228.00	7640	20240125	-38.29	3920	20240909	20.28	7640	-38.29	20240125	3920	20.28	20240909	7640	-38.29	20240125	3920	20.28	20240909	1.58	N	238490	500	56 억	60741	N	N	N	N
144	20241007	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4725	45	2	0.96	12296800	2599	1.88	4705	4790	4705	6080	3280	4680	4731.36	0.54	-95	5026	4852	4736	4562	4446	4795	4505	57	1400	500	3270	5	1	11312236	535	9.55	0.76	12	0.02	495.00	6228.00	7640	20240125	-38.15	3920	20240909	20.54	7640	-38.15	20240125	3920	20.54	20240909	7640	-38.15	20240125	3920	20.54	20240909	1.58	N	238490	500	56 억	60741	N	N	N	N
145	20241004	160902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	-50	5	-1.06	639659245	134552	34.42	4735	4910	4620	6140	3315	4730	4754.02	0.57	-4243	5193	4961	4818	4586	4443	4890	4515	57	1410	500	3310	5	1	11312236	529	9.45	0.75	12	1.19	495.00	6228.00	7640	20240125	-38.74	3920	20240909	19.39	7640	-38.74	20240125	3920	19.39	20240909	7640	-38.74	20240125	3920	19.39	20240909	1.62	N	238490	500	56 억	64831	N	N	N	N
146	20241004	150917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4695	-35	5	-0.74	613802680	129031	33.01	4735	4910	4620	6140	3315	4730	4757.02	0.57	-3997	5193	4961	4818	4586	4443	4890	4515	57	1410	500	3310	5	1	11312236	531	9.48	0.75	12	1.14	495.00	6228.00	7640	20240125	-38.55	3920	20240909	19.77	7640	-38.55	20240125	3920	19.77	20240909	7640	-38.55	20240125	3920	19.77	20240909	1.62	N	238490	500	56 억	64831	N	N	N	N
147	20241004	140901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	-50	5	-1.06	521179535	109100	27.91	4735	4910	4655	6140	3315	4730	4777.08	0.57	-6655	5193	4961	4818	4586	4443	4890	4515	57	1410	500	3310	5	1	11312236	529	9.45	0.75	12	0.96	495.00	6228.00	7640	20240125	-38.74	3920	20240909	19.39	7640	-38.74	20240125	3920	19.39	20240909	7640	-38.74	20240125	3920	19.39	20240909	1.62	N	238490	500	56 억	64831	N	N	N	N
148	20241004	130913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	5	2	0.11	450165515	94013	24.05	4735	4910	4725	6140	3315	4730	4788.33	0.57	-5684	5193	4961	4818	4586	4443	4890	4515	57	1410	500	3310	5	1	11312236	536	9.57	0.76	12	0.83	495.00	6228.00	7640	20240125	-38.02	3920	20240909	20.79	7640	-38.02	20240125	3920	20.79	20240909	7640	-38.02	20240125	3920	20.79	20240909	1.62	N	238490	500	56 억	64831	N	N	N	N
149	20241004	120912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	35	2	0.74	402109045	83873	21.46	4735	4910	4730	6140	3315	4730	4794.26	0.57	-5236	5193	4961	4818	4586	4443	4890	4515	57	1410	500	3310	5	1	11312236	539	9.63	0.77	12	0.74	495.00	6228.00	7640	20240125	-37.63	3920	20240909	21.56	7640	-37.63	20240125	3920	21.56	20240909	7640	-37.63	20240125	3920	21.56	20240909	1.62	N	238490	500	56 억	64831	N	N	N	N
150	20241004	110905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	60	2	1.27	370593740	77253	19.76	4735	4910	4730	6140	3315	4730	4797.14	0.57	-5136	5193	4961	4818	4586	4443	4890	4515	57	1410	500	3310	5	1	11312236	542	9.68	0.77	12	0.68	495.00	6228.00	7640	20240125	-37.30	3920	20240909	22.19	7640	-37.30	20240125	3920	22.19	20240909	7640	-37.30	20240125	3920	22.19	20240909	1.62	N	238490	500	56 억	64831	N	N	N	N
151	20241004	100906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	50	2	1.06	342908465	71444	18.28	4735	4910	4730	6140	3315	4730	4799.68	0.57	-6052	5193	4961	4818	4586	4443	4890	4515	57	1410	500	3310	5	1	11312236	541	9.66	0.77	12	0.63	495.00	6228.00	7640	20240125	-37.43	3920	20240909	21.94	7640	-37.43	20240125	3920	21.94	20240909	7640	-37.43	20240125	3920	21.94	20240909	1.62	N	238490	500	56 억	64831	N	N	N	N
152	20241004	090910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	25	2	0.53	30877505	6487	1.66	4735	4795	4735	6140	3315	4730	4759.91	0.57	-1042	5193	4961	4818	4586	4443	4890	4515	57	1410	500	3310	5	1	11312236	538	9.61	0.76	12	0.06	495.00	6228.00	7640	20240125	-37.76	3920	20240909	21.30	7640	-37.76	20240125	3920	21.30	20240909	7640	-37.76	20240125	3920	21.30	20240909	1.62	N	238490	500	56 억	64831	N	N	N	N
153	20241002	160902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-170	5	-3.47	1892389705	388965	8.70	4755	5050	4675	6370	3430	4900	4865.65	0.54	3413	6056	5477	4921	4342	3786	5767	4632	57	1470	500	3430	5	1	11312236	535	9.56	0.76	12	3.44	495.00	6228.00	7640	20240125	-38.09	3920	20240909	20.66	7640	-38.09	20240125	3920	20.66	20240909	7640	-38.09	20240125	3920	20.66	20240909	1.63	N	238490	500	56 억	61574	N	N	N	N
154	20241002	150912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-150	5	-3.06	1767881135	362604	8.11	4755	5050	4675	6370	3430	4900	4875.49	0.54	2766	6056	5477	4921	4342	3786	5767	4632	57	1470	500	3430	5	1	11312236	537	9.60	0.76	12	3.21	495.00	6228.00	7640	20240125	-37.83	3920	20240909	21.17	7640	-37.83	20240125	3920	21.17	20240909	7640	-37.83	20240125	3920	21.17	20240909	1.63	N	238490	500	56 억	61574	N	N	N	N
155	20241002	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-115	5	-2.35	1597807940	326544	7.30	4755	5050	4710	6370	3430	4900	4893.08	0.54	1622	6056	5477	4921	4342	3786	5767	4632	57	1470	500	3430	5	1	11312236	541	9.67	0.77	12	2.89	495.00	6228.00	7640	20240125	-37.37	3920	20240909	22.07	7640	-37.37	20240125	3920	22.07	20240909	7640	-37.37	20240125	3920	22.07	20240909	1.63	N	238490	500	56 억	61574	N	N	N	N
156	20241002	130904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-35	5	-0.71	1513587330	308977	6.91	4755	5050	4710	6370	3430	4900	4898.70	0.54	3931	6056	5477	4921	4342	3786	5767	4632	57	1470	500	3430	5	1	11312236	550	9.83	0.78	12	2.73	495.00	6228.00	7640	20240125	-36.32	3920	20240909	24.11	7640	-36.32	20240125	3920	24.11	20240909	7640	-36.32	20240125	3920	24.11	20240909	1.63	N	238490	500	56 억	61574	N	N	N	N
157	20241002	120903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	-70	5	-1.43	1449383565	295672	6.61	4755	5050	4710	6370	3430	4900	4902.00	0.54	2701	6056	5477	4921	4342	3786	5767	4632	57	1470	500	3430	5	1	11312236	546	9.76	0.78	12	2.61	495.00	6228.00	7640	20240125	-36.78	3920	20240909	23.21	7640	-36.78	20240125	3920	23.21	20240909	7640	-36.78	20240125	3920	23.21	20240909	1.63	N	238490	500	56 억	61574	N	N	N	N
158	20241002	110853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	5	2	0.10	1333797080	271862	6.08	4755	5050	4710	6370	3430	4900	4906.16	0.54	3392	6056	5477	4921	4342	3786	5767	4632	57	1470	500	3430	5	1	11312236	555	9.91	0.79	12	2.40	495.00	6228.00	7640	20240125	-35.80	3920	20240909	25.13	7640	-35.80	20240125	3920	25.13	20240909	7640	-35.80	20240125	3920	25.13	20240909	1.63	N	238490	500	56 억	61574	N	N	N	N
159	20241002	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	10	2	0.20	1174210980	239571	5.36	4755	5050	4710	6370	3430	4900	4901.31	0.54	6766	6056	5477	4921	4342	3786	5767	4632	57	1470	500	3430	5	1	11312236	555	9.92	0.79	12	2.12	495.00	6228.00	7640	20240125	-35.73	3920	20240909	25.26	7640	-35.73	20240125	3920	25.26	20240909	7640	-35.73	20240125	3920	25.26	20240909	1.63	N	238490	500	56 억	61574	N	N	N	N
160	20241002	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	65	2	1.33	399436665	82876	1.85	4755	4975	4710	6370	3430	4900	4819.38	0.54	8227	6056	5477	4921	4342	3786	5767	4632	57	1470	500	3430	5	1	11312236	562	10.03	0.80	12	0.73	495.00	6228.00	7640	20240125	-35.01	3920	20240909	26.66	7640	-35.01	20240125	3920	26.66	20240909	7640	-35.01	20240125	3920	26.66	20240909	1.63	N	238490	500	56 억	61574	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History