KissMeData/217820/price/prices-20241001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2855	5	2	0.18	139951680	49548	79.33	2885	2930	2775	3705	1995	2850	2824.56	0.61	-11790	2943	2896	2863	2816	2783	2880	2800	237	855	500	1990	5	1	47454559	1355	-34.40	0.79	12	0.10	-83.00	3633.00	7660	20231025	-62.73	2775	20241031	2.88	7300	-60.89	20240215	2775	2.88	20241031	7300	-60.89	20240215	2775	2.88	20241031	0.29	N	217820	500	237 억	291640	N	N	0	N	N
3	20241031	151107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2870	20	2	0.70	138186060	48930	78.34	2885	2930	2775	3705	1995	2850	2824.16	0.61	-11781	2943	2896	2863	2816	2783	2880	2800	237	855	500	1990	5	1	47454559	1362	-34.58	0.79	12	0.10	-83.00	3633.00	7660	20231025	-62.53	2775	20241031	3.42	7300	-60.68	20240215	2775	3.42	20241031	7300	-60.68	20240215	2775	3.42	20241031	0.29	N	217820	500	237 억	291640	N	N	0	N	N
4	20241031	141106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2865	15	2	0.53	132523415	46953	75.18	2885	2930	2775	3705	1995	2850	2822.47	0.61	-12056	2943	2896	2863	2816	2783	2880	2800	237	855	500	1990	5	1	47454559	1360	-34.52	0.79	12	0.10	-83.00	3633.00	7660	20231025	-62.60	2775	20241031	3.24	7300	-60.75	20240215	2775	3.24	20241031	7300	-60.75	20240215	2775	3.24	20241031	0.29	N	217820	500	237 억	291640	N	N	0	N	N
5	20241031	131105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2860	10	2	0.35	121631925	43141	69.07	2885	2930	2775	3705	1995	2850	2819.40	0.61	-14192	2943	2896	2863	2816	2783	2880	2800	237	855	500	1990	5	1	47454559	1357	-34.46	0.79	12	0.09	-83.00	3633.00	7660	20231025	-62.66	2775	20241031	3.06	7300	-60.82	20240215	2775	3.06	20241031	7300	-60.82	20240215	2775	3.06	20241031	0.29	N	217820	500	237 억	291640	N	N	0	N	N
6	20241031	121104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2845	-5	5	-0.18	111752320	39684	63.54	2885	2930	2775	3705	1995	2850	2816.05	0.61	-15320	2943	2896	2863	2816	2783	2880	2800	237	855	500	1990	5	1	47454559	1350	-34.28	0.78	12	0.08	-83.00	3633.00	7660	20231025	-62.86	2775	20241031	2.52	7300	-61.03	20240215	2775	2.52	20241031	7300	-61.03	20240215	2775	2.52	20241031	0.29	N	217820	500	237 억	291640	N	N	0	N	N
7	20241031	111104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2840	-10	5	-0.35	109925410	39042	62.51	2885	2930	2775	3705	1995	2850	2815.57	0.61	-15020	2943	2896	2863	2816	2783	2880	2800	237	855	500	1990	5	1	47454559	1348	-34.22	0.78	12	0.08	-83.00	3633.00	7660	20231025	-62.92	2775	20241031	2.34	7300	-61.10	20240215	2775	2.34	20241031	7300	-61.10	20240215	2775	2.34	20241031	0.29	N	217820	500	237 억	291640	N	N	0	N	N
8	20241031	101104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2825	-25	5	-0.88	108485395	38533	61.69	2885	2930	2775	3705	1995	2850	2815.39	0.61	-15135	2943	2896	2863	2816	2783	2880	2800	237	855	500	1990	5	1	47454559	1341	-34.04	0.78	12	0.08	-83.00	3633.00	7660	20231025	-63.12	2775	20241031	1.80	7300	-61.30	20240215	2775	1.80	20241031	7300	-61.30	20240215	2775	1.80	20241031	0.29	N	217820	500	237 억	291640	N	N	0	N	N
9	20241031	091103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2785	-65	5	-2.28	23984260	8554	13.70	2885	2885	2785	3705	1995	2850	2803.86	0.61	-7614	2943	2896	2863	2816	2783	2880	2800	237	855	500	1990	5	1	47454559	1322	-33.55	0.77	12	0.02	-83.00	3633.00	7660	20231025	-63.64	2785	20241031	0.00	7300	-61.85	20240215	2785	0.00	20241031	7300	-61.85	20240215	2785	0.00	20241031	0.29	N	217820	500	237 억	291640	N	N	0	N	N
10	20241030	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2850	-15	5	-0.52	179591375	62411	159.91	2865	2910	2830	3720	2010	2865	2877.56	0.61	1303	2935	2900	2855	2820	2775	2905	2825	237	855	500	2000	5	1	47454559	1352	-34.34	0.78	12	0.13	-83.00	3633.00	7800	20231023	-63.46	2810	20241029	1.42	7300	-60.96	20240215	2810	1.42	20241029	7300	-60.96	20240215	2810	1.42	20241029	0.29	N	217820	500	237 억	290264	N	N	0	N	N
11	20241030	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	-10	5	-0.35	175427845	60950	156.16	2865	2910	2830	3720	2010	2865	2878.23	0.61	1687	2935	2900	2855	2820	2775	2905	2825	237	855	500	2000	5	1	47454559	1355	-34.40	0.79	12	0.13	-83.00	3633.00	7800	20231023	-63.40	2810	20241029	1.60	7300	-60.89	20240215	2810	1.60	20241029	7300	-60.89	20240215	2810	1.60	20241029	0.29	N	217820	500	237 억	290264	N	N	0	N	N
12	20241030	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	10	2	0.35	160670040	55777	142.91	2865	2910	2830	3720	2010	2865	2880.58	0.61	2241	2935	2900	2855	2820	2775	2905	2825	237	855	500	2000	5	1	47454559	1364	-34.64	0.79	12	0.12	-83.00	3633.00	7800	20231023	-63.14	2810	20241029	2.31	7300	-60.62	20240215	2810	2.31	20241029	7300	-60.62	20240215	2810	2.31	20241029	0.29	N	217820	500	237 억	290264	N	N	0	N	N
13	20241030	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	15	2	0.52	116650700	40392	103.49	2865	2910	2830	3720	2010	2865	2887.97	0.61	2192	2935	2900	2855	2820	2775	2905	2825	237	855	500	2000	5	1	47454559	1367	-34.70	0.79	12	0.09	-83.00	3633.00	7800	20231023	-63.08	2810	20241029	2.49	7300	-60.55	20240215	2810	2.49	20241029	7300	-60.55	20240215	2810	2.49	20241029	0.29	N	217820	500	237 억	290264	N	N	0	N	N
14	20241030	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	30	2	1.05	91162255	31569	80.88	2865	2910	2830	3720	2010	2865	2887.71	0.61	7246	2935	2900	2855	2820	2775	2905	2825	237	855	500	2000	5	1	47454559	1374	-34.88	0.80	12	0.07	-83.00	3633.00	7800	20231023	-62.88	2810	20241029	3.02	7300	-60.34	20240215	2810	3.02	20241029	7300	-60.34	20240215	2810	3.02	20241029	0.29	N	217820	500	237 억	290264	N	N	0	N	N
15	20241030	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2885	20	2	0.70	64119905	22199	56.88	2865	2910	2830	3720	2010	2865	2888.41	0.61	7402	2935	2900	2855	2820	2775	2905	2825	237	855	500	2000	5	1	47454559	1369	-34.76	0.79	12	0.05	-83.00	3633.00	7800	20231023	-63.01	2810	20241029	2.67	7300	-60.48	20240215	2810	2.67	20241029	7300	-60.48	20240215	2810	2.67	20241029	0.29	N	217820	500	237 억	290264	N	N	0	N	N
16	20241030	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	25	2	0.87	54065470	18711	47.94	2865	2910	2830	3720	2010	2865	2889.50	0.61	6923	2935	2900	2855	2820	2775	2905	2825	237	855	500	2000	5	1	47454559	1371	-34.82	0.80	12	0.04	-83.00	3633.00	7800	20231023	-62.95	2810	20241029	2.85	7300	-60.41	20240215	2810	2.85	20241029	7300	-60.41	20240215	2810	2.85	20241029	0.29	N	217820	500	237 억	290264	N	N	0	N	N
17	20241030	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2865	0	3	0.00	4262185	1490	3.82	2865	2865	2830	3720	2010	2865	2860.53	0.61	6	2935	2900	2855	2820	2775	2905	2825	237	855	500	2000	5	1	47454559	1360	-34.52	0.79	12	0.00	-83.00	3633.00	7800	20231023	-63.27	2810	20241029	1.96	7300	-60.75	20240215	2810	1.96	20241029	7300	-60.75	20240215	2810	1.96	20241029	0.29	N	217820	500	237 억	290264	N	N	0	N	N
18	20241029	161025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2865	-25	5	-0.87	110653195	39019	74.82	2865	2890	2810	3755	2025	2890	2835.88	0.62	-5641	2960	2925	2870	2835	2780	2942	2852	237	865	500	2020	5	1	47454559	1360	-34.52	0.79	12	0.08	-83.00	3633.00	7800	20231023	-63.27	2810	20241029	1.96	7300	-60.75	20240215	2810	1.96	20241029	7300	-60.75	20240215	2810	1.96	20241029	0.29	N	217820	500	237 억	295427	N	N	1	N	N
19	20241029	151041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2870	-20	5	-0.69	108438470	38246	73.34	2865	2890	2810	3755	2025	2890	2835.29	0.62	-5520	2960	2925	2870	2835	2780	2942	2852	237	865	500	2020	5	1	47454559	1362	-34.58	0.79	12	0.08	-83.00	3633.00	7800	20231023	-63.21	2810	20241029	2.14	7300	-60.68	20240215	2810	2.14	20241029	7300	-60.68	20240215	2810	2.14	20241029	0.29	N	217820	500	237 억	295427	N	N	1	N	N
20	20241029	140919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2855	-35	5	-1.21	92681970	32702	62.71	2865	2890	2810	3755	2025	2890	2834.14	0.62	-8570	2960	2925	2870	2835	2780	2942	2852	237	865	500	2020	5	1	47454559	1355	-34.40	0.79	12	0.07	-83.00	3633.00	7800	20231023	-63.40	2810	20241029	1.60	7300	-60.89	20240215	2810	1.60	20241029	7300	-60.89	20240215	2810	1.60	20241029	0.29	N	217820	500	237 억	295427	N	N	1	N	N
21	20241029	131033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2835	-55	5	-1.90	70549395	24909	47.76	2865	2890	2810	3755	2025	2890	2832.29	0.62	-8823	2960	2925	2870	2835	2780	2942	2852	237	865	500	2020	5	1	47454559	1345	-34.16	0.78	12	0.05	-83.00	3633.00	7800	20231023	-63.65	2810	20241029	0.89	7300	-61.16	20240215	2810	0.89	20241029	7300	-61.16	20240215	2810	0.89	20241029	0.29	N	217820	500	237 억	295427	N	N	1	N	N
22	20241029	121033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2835	-55	5	-1.90	61445455	21695	41.60	2865	2890	2810	3755	2025	2890	2832.24	0.62	-8328	2960	2925	2870	2835	2780	2942	2852	237	865	500	2020	5	1	47454559	1345	-34.16	0.78	12	0.05	-83.00	3633.00	7800	20231023	-63.65	2810	20241029	0.89	7300	-61.16	20240215	2810	0.89	20241029	7300	-61.16	20240215	2810	0.89	20241029	0.29	N	217820	500	237 억	295427	N	N	1	N	N
23	20241029	111051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2840	-50	5	-1.73	41748075	14717	28.22	2865	2890	2810	3755	2025	2890	2836.72	0.62	-7748	2960	2925	2870	2835	2780	2942	2852	237	865	500	2020	5	1	47454559	1348	-34.22	0.78	12	0.03	-83.00	3633.00	7800	20231023	-63.59	2810	20241029	1.07	7300	-61.10	20240215	2810	1.07	20241029	7300	-61.10	20240215	2810	1.07	20241029	0.29	N	217820	500	237 억	295427	N	N	1	N	N
24	20241029	101030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2820	-70	5	-2.42	29553145	10407	19.96	2865	2890	2810	3755	2025	2890	2839.74	0.62	-5669	2960	2925	2870	2835	2780	2942	2852	237	865	500	2020	5	1	47454559	1338	-33.98	0.78	12	0.02	-83.00	3633.00	7800	20231023	-63.85	2810	20241029	0.36	7300	-61.37	20240215	2810	0.36	20241029	7300	-61.37	20240215	2810	0.36	20241029	0.29	N	217820	500	237 억	295427	N	N	1	N	N
25	20241028	161021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	75	2	2.66	149733385	52127	79.00	2815	2905	2815	3655	1975	2815	2872.40	0.57	27682	3021	2917	2866	2762	2711	2892	2737	237	840	500	1970	5	1	47454559	1371	-34.82	0.80	12	0.11	-83.00	3633.00	7800	20231023	-62.95	2815	20241028	2.66	7300	-60.41	20240215	2815	2.66	20241028	7300	-60.41	20240215	2815	2.66	20241028	0.29	N	217820	500	237 억	268260	N	N	1	N	N
26	20241028	151028	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2885	70	2	2.49	125678670	43814	66.40	2815	2900	2815	3655	1975	2815	2868.46	0.57	26467	3021	2917	2866	2762	2711	2892	2737	237	840	500	1970	5	1	47454559	1369	-34.76	0.79	12	0.09	-83.00	3633.00	7800	20231023	-63.01	2815	20241028	2.49	7300	-60.48	20240215	2815	2.49	20241028	7300	-60.48	20240215	2815	2.49	20241028	0.29	N	217820	500	237 억	268260	N	N	2	N	N
27	20241028	141030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	75	2	2.66	98085140	34192	51.82	2815	2900	2815	3655	1975	2815	2868.66	0.57	22973	3021	2917	2866	2762	2711	2892	2737	237	840	500	1970	5	1	47454559	1371	-34.82	0.80	12	0.07	-83.00	3633.00	7800	20231023	-62.95	2815	20241028	2.66	7300	-60.41	20240215	2815	2.66	20241028	7300	-60.41	20240215	2815	2.66	20241028	0.29	N	217820	500	237 억	268260	N	N	2	N	N
28	20241028	131024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2885	70	2	2.49	66016730	23086	34.99	2815	2895	2815	3655	1975	2815	2859.60	0.57	14070	3021	2917	2866	2762	2711	2892	2737	237	840	500	1970	5	1	47454559	1369	-34.76	0.79	12	0.05	-83.00	3633.00	7800	20231023	-63.01	2815	20241028	2.49	7300	-60.48	20240215	2815	2.49	20241028	7300	-60.48	20240215	2815	2.49	20241028	0.29	N	217820	500	237 억	268260	N	N	2	N	N
29	20241028	121027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2880	65	2	2.31	53059495	18589	28.17	2815	2890	2815	3655	1975	2815	2854.35	0.57	10404	3021	2917	2866	2762	2711	2892	2737	237	840	500	1970	5	1	47454559	1367	-34.70	0.79	12	0.04	-83.00	3633.00	7800	20231023	-63.08	2815	20241028	2.31	7300	-60.55	20240215	2815	2.31	20241028	7300	-60.55	20240215	2815	2.31	20241028	0.29	N	217820	500	237 억	268260	N	N	2	N	N
30	20241028	110856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2855	40	2	1.42	46840290	16425	24.89	2815	2885	2815	3655	1975	2815	2851.77	0.57	8863	3021	2917	2866	2762	2711	2892	2737	237	840	500	1970	5	1	47454559	1355	-34.40	0.79	12	0.03	-83.00	3633.00	7800	20231023	-63.40	2815	20241028	1.42	7300	-60.89	20240215	2815	1.42	20241028	7300	-60.89	20240215	2815	1.42	20241028	0.29	N	217820	500	237 억	268260	N	N	2	N	N
31	20241028	101015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2855	40	2	1.42	12780945	4479	6.79	2815	2885	2815	3655	1975	2815	2853.53	0.57	2697	3021	2917	2866	2762	2711	2892	2737	237	840	500	1970	5	1	47454559	1355	-34.40	0.79	12	0.01	-83.00	3633.00	7800	20231023	-63.40	2815	20241028	1.42	7300	-60.89	20240215	2815	1.42	20241028	7300	-60.89	20240215	2815	1.42	20241028	0.29	N	217820	500	237 억	268260	N	N	2	N	N
32	20241028	091022	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2850	35	2	1.24	966290	342	0.52	2815	2860	2815	3655	1975	2815	2825.41	0.57	153	3021	2917	2866	2762	2711	2892	2737	237	840	500	1970	5	1	47454559	1352	-34.34	0.78	12	0.00	-83.00	3633.00	7800	20231023	-63.46	2815	20241028	1.24	7300	-60.96	20240215	2815	1.24	20241028	7300	-60.96	20240215	2815	1.24	20241028	0.29	N	217820	500	237 억	268260	N	N	2	N	N
33	20241025	161025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2815	-25	5	-0.88	187478015	65984	130.81	2845	2970	2815	3690	1990	2840	2841.39	0.59	-12163	2936	2887	2861	2812	2786	2875	2800	237	850	500	1980	5	1	47454559	1336	-33.92	0.77	12	0.14	-83.00	3633.00	7800	20231023	-63.91	2815	20241025	0.00	7300	-61.44	20240215	2815	0.00	20241025	7660	-63.25	20231025	2815	0.00	20241025	0.30	N	217820	500	237 억	280423	N	N	2	N	N
34	20241025	151027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2825	-15	5	-0.53	164253985	57749	114.49	2845	2970	2815	3690	1990	2840	2844.29	0.59	-10091	2936	2887	2861	2812	2786	2875	2800	237	850	500	1980	5	1	47454559	1341	-34.04	0.78	12	0.12	-83.00	3633.00	7800	20231023	-63.78	2815	20241025	0.36	7300	-61.30	20240215	2815	0.36	20241025	7660	-63.12	20231025	2815	0.36	20241025	0.30	N	217820	500	237 억	280423	N	N	0	N	N
35	20241025	141025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2835	-5	5	-0.18	137171280	48142	95.44	2845	2970	2815	3690	1990	2840	2849.35	0.59	-7509	2936	2887	2861	2812	2786	2875	2800	237	850	500	1980	5	1	47454559	1345	-34.16	0.78	12	0.10	-83.00	3633.00	7800	20231023	-63.65	2815	20241025	0.71	7300	-61.16	20240215	2815	0.71	20241025	7660	-62.99	20231025	2815	0.71	20241025	0.30	N	217820	500	237 억	280423	N	N	0	N	N
36	20241025	131027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2830	-10	5	-0.35	114461725	40103	79.50	2845	2970	2820	3690	1990	2840	2854.27	0.59	-6908	2936	2887	2861	2812	2786	2875	2800	237	850	500	1980	5	1	47454559	1343	-34.10	0.78	12	0.08	-83.00	3633.00	7800	20231023	-63.72	2820	20241025	0.35	7300	-61.23	20240215	2820	0.35	20241025	7660	-63.05	20231025	2820	0.35	20241025	0.30	N	217820	500	237 억	280423	N	N	0	N	N
37	20241025	121029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2850	10	2	0.35	98948860	34631	68.66	2845	2970	2820	3690	1990	2840	2857.34	0.59	-7015	2936	2887	2861	2812	2786	2875	2800	237	850	500	1980	5	1	47454559	1352	-34.34	0.78	12	0.07	-83.00	3633.00	7800	20231023	-63.46	2820	20241025	1.06	7300	-60.96	20240215	2820	1.06	20241025	7660	-62.79	20231025	2820	1.06	20241025	0.30	N	217820	500	237 억	280423	N	N	0	N	N
38	20241025	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	20	2	0.70	43278535	15053	29.84	2845	2970	2845	3690	1990	2840	2875.60	0.59	-1238	2936	2887	2861	2812	2786	2875	2800	237	850	500	1980	5	1	47454559	1357	-34.46	0.79	12	0.03	-83.00	3633.00	7800	20231023	-63.33	2835	20241023	0.88	7300	-60.82	20240215	2835	0.88	20241023	7660	-62.66	20231025	2835	0.88	20241023	0.30	N	217820	500	237 억	280423	N	N	0	N	N
39	20241025	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	20	2	0.70	33842815	11755	23.30	2845	2970	2845	3690	1990	2840	2879.77	0.59	48	2936	2887	2861	2812	2786	2875	2800	237	850	500	1980	5	1	47454559	1357	-34.46	0.79	12	0.02	-83.00	3633.00	7800	20231023	-63.33	2835	20241023	0.88	7300	-60.82	20240215	2835	0.88	20241023	7660	-62.66	20231025	2835	0.88	20241023	0.30	N	217820	500	237 억	280423	N	N	0	N	N
40	20241025	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2845	5	2	0.18	21111865	7308	14.49	2845	2970	2845	3690	1990	2840	2890.40	0.59	-332	2936	2887	2861	2812	2786	2875	2800	237	850	500	1980	5	1	47454559	1350	-34.28	0.78	12	0.02	-83.00	3633.00	7800	20231023	-63.53	2835	20241023	0.35	7300	-61.03	20240215	2835	0.35	20241023	7660	-62.86	20231025	2835	0.35	20241023	0.30	N	217820	500	237 억	280423	N	N	0	N	N
41	20241024	161005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2840	-70	5	-2.41	139853775	49016	82.31	2910	2910	2835	3780	2040	2910	2853.23	0.63	-16677	3026	2967	2901	2842	2776	2997	2872	237	870	500	2030	5	1	47454559	1348	-34.22	0.78	12	0.10	-83.00	3633.00	7800	20231023	-63.59	2835	20241024	0.18	7300	-61.10	20240215	2835	0.18	20241024	7660	-62.92	20231025	2835	0.18	20241024	0.30	N	217820	500	237 억	296983	N	N	1	N	N
42	20241024	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2840	-70	5	-2.41	130888835	45858	77.01	2910	2910	2840	3780	2040	2910	2854.22	0.63	-15408	3026	2967	2901	2842	2776	2997	2872	237	870	500	2030	5	1	47454559	1348	-34.22	0.78	12	0.10	-83.00	3633.00	7800	20231023	-63.59	2835	20241023	0.18	7300	-61.10	20240215	2835	0.18	20241023	7660	-62.92	20231025	2835	0.18	20241023	0.30	N	217820	500	237 억	296983	N	N	1	N	N
43	20241024	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2845	-65	5	-2.23	97062165	33964	57.04	2910	2910	2840	3780	2040	2910	2857.80	0.63	-8849	3026	2967	2901	2842	2776	2997	2872	237	870	500	2030	5	1	47454559	1350	-34.28	0.78	12	0.07	-83.00	3633.00	7800	20231023	-63.53	2835	20241023	0.35	7300	-61.03	20240215	2835	0.35	20241023	7660	-62.86	20231025	2835	0.35	20241023	0.30	N	217820	500	237 억	296983	N	N	1	N	N
44	20241024	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	-40	5	-1.37	54963595	19200	32.24	2910	2910	2850	3780	2040	2910	2862.69	0.63	-5299	3026	2967	2901	2842	2776	2997	2872	237	870	500	2030	5	1	47454559	1362	-34.58	0.79	12	0.04	-83.00	3633.00	7800	20231023	-63.21	2835	20241023	1.23	7300	-60.68	20240215	2835	1.23	20241023	7660	-62.53	20231025	2835	1.23	20241023	0.30	N	217820	500	237 억	296983	N	N	1	N	N
45	20241024	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2865	-45	5	-1.55	46912915	16388	27.52	2910	2910	2850	3780	2040	2910	2862.64	0.63	-4895	3026	2967	2901	2842	2776	2997	2872	237	870	500	2030	5	1	47454559	1360	-34.52	0.79	12	0.03	-83.00	3633.00	7800	20231023	-63.27	2835	20241023	1.06	7300	-60.75	20240215	2835	1.06	20241023	7660	-62.60	20231025	2835	1.06	20241023	0.30	N	217820	500	237 억	296983	N	N	1	N	N
46	20241024	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	-35	5	-1.20	29235900	10200	17.13	2910	2910	2850	3780	2040	2910	2866.26	0.63	-4863	3026	2967	2901	2842	2776	2997	2872	237	870	500	2030	5	1	47454559	1364	-34.64	0.79	12	0.02	-83.00	3633.00	7800	20231023	-63.14	2835	20241023	1.41	7300	-60.62	20240215	2835	1.41	20241023	7660	-62.47	20231025	2835	1.41	20241023	0.30	N	217820	500	237 억	296983	N	N	1	N	N
47	20241024	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-20	5	-0.69	24291105	8478	14.24	2910	2910	2850	3780	2040	2910	2865.19	0.63	-4665	3026	2967	2901	2842	2776	2997	2872	237	870	500	2030	5	1	47454559	1371	-34.82	0.80	12	0.02	-83.00	3633.00	7800	20231023	-62.95	2835	20241023	1.94	7300	-60.41	20240215	2835	1.94	20241023	7660	-62.27	20231025	2835	1.94	20241023	0.30	N	217820	500	237 억	296983	N	N	1	N	N
48	20241024	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-15	5	-0.52	2787820	960	1.61	2910	2910	2880	3780	2040	2910	2903.98	0.63	-534	3026	2967	2901	2842	2776	2997	2872	237	870	500	2030	5	1	47454559	1374	-34.88	0.80	12	0.00	-83.00	3633.00	7800	20231023	-62.88	2835	20241023	2.12	7300	-60.34	20240215	2835	2.12	20241023	7660	-62.21	20231025	2835	2.12	20241023	0.30	N	217820	500	237 억	296983	N	N	1	N	N
49	20241023	161013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2910	35	2	1.22	168713545	58403	54.20	2870	2960	2835	3735	2015	2875	2888.78	0.62	3799	3041	2957	2916	2832	2791	2937	2812	237	860	500	2010	5	1	47454559	1381	-35.06	0.80	12	0.12	-83.00	3633.00	7800	20231023	-62.69	2835	20241023	2.65	7300	-60.14	20240215	2835	2.65	20241023	7800	-62.69	20231023	2835	2.65	20241023	0.30	N	217820	500	237 억	293301	N	N	1	N	N
50	20241023	151033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2910	35	2	1.22	159454005	55224	51.25	2870	2960	2835	3735	2015	2875	2887.40	0.62	2853	3041	2957	2916	2832	2791	2937	2812	237	860	500	2010	5	1	47454559	1381	-35.06	0.80	12	0.12	-83.00	3633.00	7800	20231023	-62.69	2835	20241023	2.65	7300	-60.14	20240215	2835	2.65	20241023	7800	-62.69	20231023	2835	2.65	20241023	0.30	N	217820	500	237 억	293301	N	N	0	N	N
51	20241023	141038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2935	60	2	2.09	120263490	41847	38.83	2870	2945	2835	3735	2015	2875	2873.89	0.62	-1934	3041	2957	2916	2832	2791	2937	2812	237	860	500	2010	5	1	47454559	1393	-35.36	0.81	12	0.09	-83.00	3633.00	7800	20231023	-62.37	2835	20241023	3.53	7300	-59.79	20240215	2835	3.53	20241023	7800	-62.37	20231023	2835	3.53	20241023	0.30	N	217820	500	237 억	293301	N	N	0	N	N
52	20241023	131021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	15	2	0.52	95363720	33324	30.92	2870	2895	2835	3735	2015	2875	2861.71	0.62	-3313	3041	2957	2916	2832	2791	2937	2812	237	860	500	2010	5	1	47454559	1371	-34.82	0.80	12	0.07	-83.00	3633.00	7800	20231023	-62.95	2835	20241023	1.94	7300	-60.41	20240215	2835	1.94	20241023	7800	-62.95	20231023	2835	1.94	20241023	0.30	N	217820	500	237 억	293301	N	N	0	N	N
53	20241023	121016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2895	20	2	0.70	80732510	28252	26.22	2870	2895	2835	3735	2015	2875	2857.59	0.62	-3117	3041	2957	2916	2832	2791	2937	2812	237	860	500	2010	5	1	47454559	1374	-34.88	0.80	12	0.06	-83.00	3633.00	7800	20231023	-62.88	2835	20241023	2.12	7300	-60.34	20240215	2835	2.12	20241023	7800	-62.88	20231023	2835	2.12	20241023	0.30	N	217820	500	237 억	293301	N	N	0	N	N
54	20241023	111011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2875	0	3	0.00	65652990	23004	21.35	2870	2895	2835	3735	2015	2875	2853.98	0.62	-4384	3041	2957	2916	2832	2791	2937	2812	237	860	500	2010	5	1	47454559	1364	-34.64	0.79	12	0.05	-83.00	3633.00	7800	20231023	-63.14	2835	20241023	1.41	7300	-60.62	20240215	2835	1.41	20241023	7800	-63.14	20231023	2835	1.41	20241023	0.30	N	217820	500	237 억	293301	N	N	0	N	N
55	20241023	101015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2870	-5	5	-0.17	50343300	17649	16.38	2870	2895	2835	3735	2015	2875	2852.47	0.62	-1998	3041	2957	2916	2832	2791	2937	2812	237	860	500	2010	5	1	47454559	1362	-34.58	0.79	12	0.04	-83.00	3633.00	7800	20231023	-63.21	2835	20241023	1.23	7300	-60.68	20240215	2835	1.23	20241023	7800	-63.21	20231023	2835	1.23	20241023	0.30	N	217820	500	237 억	293301	N	N	0	N	N
56	20241023	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	20	2	0.70	3898255	1359	1.26	2870	2895	2865	3735	2015	2875	2868.47	0.62	319	3041	2957	2916	2832	2791	2937	2812	237	860	500	2010	5	1	47454559	1374	-34.88	0.80	12	0.00	-83.00	3633.00	7800	20231023	-62.88	2840	20240909	1.94	7300	-60.34	20240215	2840	1.94	20240909	7800	-62.88	20231023	2840	1.94	20240909	0.30	N	217820	500	237 억	293301	N	N	0	N	N
57	20241022	161003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	-100	5	-3.36	310405130	107148	275.98	2950	3000	2875	3865	2085	2975	2896.99	0.64	-11762	3061	3017	2996	2952	2931	3007	2942	237	890	500	2080	5	1	47454559	1364	-34.64	0.79	12	0.23	-83.00	3633.00	7800	20231023	-63.14	2840	20240909	1.23	7300	-60.62	20240215	2840	1.23	20240909	7800	-63.14	20231023	2840	1.23	20240909	0.29	N	217820	500	237 억	305218	N	N	0	N	N
58	20241022	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2885	-90	5	-3.03	263774815	90955	234.28	2950	3000	2880	3865	2085	2975	2900.06	0.64	-7278	3061	3017	2996	2952	2931	3007	2942	237	890	500	2080	5	1	47454559	1369	-34.76	0.79	12	0.19	-83.00	3633.00	7800	20231023	-63.01	2840	20240909	1.58	7300	-60.48	20240215	2840	1.58	20240909	7800	-63.01	20231023	2840	1.58	20240909	0.29	N	217820	500	237 억	305218	N	N	0	N	N
59	20241022	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	-70	5	-2.35	238862050	82325	212.05	2950	3000	2880	3865	2085	2975	2901.45	0.64	-2775	3061	3017	2996	2952	2931	3007	2942	237	890	500	2080	5	1	47454559	1379	-35.00	0.80	12	0.17	-83.00	3633.00	7800	20231023	-62.76	2840	20240909	2.29	7300	-60.21	20240215	2840	2.29	20240909	7800	-62.76	20231023	2840	2.29	20240909	0.29	N	217820	500	237 억	305218	N	N	0	N	N
60	20241022	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-85	5	-2.86	217402360	74897	192.91	2950	3000	2880	3865	2085	2975	2902.68	0.64	-2147	3061	3017	2996	2952	2931	3007	2942	237	890	500	2080	5	1	47454559	1371	-34.82	0.80	12	0.16	-83.00	3633.00	7800	20231023	-62.95	2840	20240909	1.76	7300	-60.41	20240215	2840	1.76	20240909	7800	-62.95	20231023	2840	1.76	20240909	0.29	N	217820	500	237 억	305218	N	N	0	N	N
61	20241022	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-60	5	-2.02	187304360	64487	166.10	2950	3000	2880	3865	2085	2975	2904.53	0.64	-2234	3061	3017	2996	2952	2931	3007	2942	237	890	500	2080	5	1	47454559	1383	-35.12	0.80	12	0.14	-83.00	3633.00	7800	20231023	-62.63	2840	20240909	2.64	7300	-60.07	20240215	2840	2.64	20240909	7800	-62.63	20231023	2840	2.64	20240909	0.29	N	217820	500	237 억	305218	N	N	0	N	N
62	20241022	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-65	5	-2.18	172726500	59472	153.18	2950	3000	2880	3865	2085	2975	2904.33	0.64	-881	3061	3017	2996	2952	2931	3007	2942	237	890	500	2080	5	1	47454559	1381	-35.06	0.80	12	0.13	-83.00	3633.00	7800	20231023	-62.69	2840	20240909	2.46	7300	-60.14	20240215	2840	2.46	20240909	7800	-62.69	20231023	2840	2.46	20240909	0.29	N	217820	500	237 억	305218	N	N	0	N	N
63	20241022	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-65	5	-2.18	98880290	33913	87.35	2950	3000	2895	3865	2085	2975	2915.70	0.64	-7486	3061	3017	2996	2952	2931	3007	2942	237	890	500	2080	5	1	47454559	1381	-35.06	0.80	12	0.07	-83.00	3633.00	7800	20231023	-62.69	2840	20240909	2.46	7300	-60.14	20240215	2840	2.46	20240909	7800	-62.69	20231023	2840	2.46	20240909	0.29	N	217820	500	237 억	305218	N	N	0	N	N
64	20241022	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	-20	5	-0.67	9428340	3177	8.18	2950	3000	2950	3865	2085	2975	2967.69	0.64	-1057	3061	3017	2996	2952	2931	3007	2942	237	890	500	2080	5	1	47454559	1402	-35.60	0.81	12	0.01	-83.00	3633.00	7800	20231023	-62.12	2840	20240909	4.05	7300	-59.52	20240215	2840	4.05	20240909	7800	-62.12	20231023	2840	4.05	20240909	0.29	N	217820	500	237 억	305218	N	N	0	N	N
65	20241021	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2975	-20	5	-0.67	112754330	37523	68.68	2985	3040	2975	3890	2100	2995	3005.21	0.64	112	3138	3066	3018	2946	2898	3042	2922	237	895	500	2090	5	1	47454559	1412	-35.84	0.82	12	0.08	-83.00	3633.00	7800	20231023	-61.86	2840	20240909	4.75	7300	-59.25	20240215	2840	4.75	20240909	7800	-61.86	20231023	2840	4.75	20240909	0.28	N	217820	500	237 억	305085	N	N	0	N	N
66	20241021	151006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	30	2	1.00	91269530	30313	55.49	2985	3040	2980	3890	2100	2995	3010.90	0.64	1290	3138	3066	3018	2946	2898	3042	2922	237	895	500	2090	5	1	47454559	1436	-36.45	0.83	12	0.06	-83.00	3633.00	7800	20231023	-61.22	2840	20240909	6.51	7300	-58.56	20240215	2840	6.51	20240909	7800	-61.22	20231023	2840	6.51	20240909	0.28	N	217820	500	237 억	305085	N	N	0	N	N
67	20241021	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	35	2	1.17	81642490	27130	49.66	2985	3040	2980	3890	2100	2995	3009.31	0.64	2126	3138	3066	3018	2946	2898	3042	2922	237	895	500	2090	5	1	47454559	1438	-36.51	0.83	12	0.06	-83.00	3633.00	7800	20231023	-61.15	2840	20240909	6.69	7300	-58.49	20240215	2840	6.69	20240909	7800	-61.15	20231023	2840	6.69	20240909	0.28	N	217820	500	237 억	305085	N	N	0	N	N
68	20241021	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3005	10	2	0.33	56223795	18676	34.19	2985	3040	2985	3890	2100	2995	3010.48	0.64	2014	3138	3066	3018	2946	2898	3042	2922	237	895	500	2090	5	1	47454559	1426	-36.20	0.83	12	0.04	-83.00	3633.00	7800	20231023	-61.47	2840	20240909	5.81	7300	-58.84	20240215	2840	5.81	20240909	7800	-61.47	20231023	2840	5.81	20240909	0.28	N	217820	500	237 억	305085	N	N	0	N	N
69	20241021	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3010	15	2	0.50	51595765	17138	31.37	2985	3040	2985	3890	2100	2995	3010.61	0.64	1591	3138	3066	3018	2946	2898	3042	2922	237	895	500	2090	5	1	47454559	1428	-36.27	0.83	12	0.04	-83.00	3633.00	7800	20231023	-61.41	2840	20240909	5.99	7300	-58.77	20240215	2840	5.99	20240909	7800	-61.41	20231023	2840	5.99	20240909	0.28	N	217820	500	237 억	305085	N	N	0	N	N
70	20241021	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	40	2	1.34	44636760	14838	27.16	2985	3040	2985	3890	2100	2995	3008.27	0.64	1355	3138	3066	3018	2946	2898	3042	2922	237	895	500	2090	5	1	47454559	1440	-36.57	0.84	12	0.03	-83.00	3633.00	7800	20231023	-61.09	2840	20240909	6.87	7300	-58.42	20240215	2840	6.87	20240909	7800	-61.09	20231023	2840	6.87	20240909	0.28	N	217820	500	237 억	305085	N	N	0	N	N
71	20241021	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	5	2	0.17	28107165	9369	17.15	2985	3030	2985	3890	2100	2995	3000.02	0.64	-415	3138	3066	3018	2946	2898	3042	2922	237	895	500	2090	5	1	47454559	1424	-36.14	0.83	12	0.02	-83.00	3633.00	7800	20231023	-61.54	2840	20240909	5.63	7300	-58.90	20240215	2840	5.63	20240909	7800	-61.54	20231023	2840	5.63	20240909	0.28	N	217820	500	237 억	305085	N	N	0	N	N
72	20241021	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	-5	5	-0.17	12081705	4020	7.36	2985	3030	2985	3890	2100	2995	3005.40	0.64	-2562	3138	3066	3018	2946	2898	3042	2922	237	895	500	2090	5	1	47454559	1419	-36.02	0.82	12	0.01	-83.00	3633.00	7800	20231023	-61.67	2840	20240909	5.28	7300	-59.04	20240215	2840	5.28	20240909	7800	-61.67	20231023	2840	5.28	20240909	0.28	N	217820	500	237 억	305085	N	N	0	N	N
73	20241018	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-70	5	-2.28	163708395	54590	51.46	3070	3090	2970	3980	2150	3065	2998.87	0.69	-23683	3241	3152	3081	2992	2921	3197	3037	237	915	500	2140	5	1	47454559	1421	-36.08	0.82	12	0.12	-83.00	3633.00	7800	20231023	-61.60	2840	20240909	5.46	7300	-58.97	20240215	2840	5.46	20240909	7800	-61.60	20231023	2840	5.46	20240909	0.28	N	217820	500	237 억	328755	N	N	0	N	N
74	20241018	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	-75	5	-2.45	160203760	53417	50.36	3070	3090	2970	3980	2150	3065	2999.12	0.69	-23267	3241	3152	3081	2992	2921	3197	3037	237	915	500	2140	5	1	47454559	1419	-36.02	0.82	12	0.11	-83.00	3633.00	7800	20231023	-61.67	2840	20240909	5.28	7300	-59.04	20240215	2840	5.28	20240909	7800	-61.67	20231023	2840	5.28	20240909	0.28	N	217820	500	237 억	328755	N	N	0	N	N
75	20241018	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	-85	5	-2.77	144099155	48023	45.27	3070	3090	2970	3980	2150	3065	3000.63	0.69	-21510	3241	3152	3081	2992	2921	3197	3037	237	915	500	2140	5	1	47454559	1414	-35.90	0.82	12	0.10	-83.00	3633.00	7800	20231023	-61.79	2840	20240909	4.93	7300	-59.18	20240215	2840	4.93	20240909	7800	-61.79	20231023	2840	4.93	20240909	0.28	N	217820	500	237 억	328755	N	N	0	N	N
76	20241018	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	-85	5	-2.77	134809785	44908	42.33	3070	3090	2970	3980	2150	3065	3001.91	0.69	-20165	3241	3152	3081	2992	2921	3197	3037	237	915	500	2140	5	1	47454559	1414	-35.90	0.82	12	0.09	-83.00	3633.00	7800	20231023	-61.79	2840	20240909	4.93	7300	-59.18	20240215	2840	4.93	20240909	7800	-61.79	20231023	2840	4.93	20240909	0.28	N	217820	500	237 억	328755	N	N	0	N	N
77	20241018	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-65	5	-2.12	111385005	37067	34.94	3070	3090	2970	3980	2150	3065	3004.96	0.69	-12984	3241	3152	3081	2992	2921	3197	3037	237	915	500	2140	5	1	47454559	1424	-36.14	0.83	12	0.08	-83.00	3633.00	7800	20231023	-61.54	2840	20240909	5.63	7300	-58.90	20240215	2840	5.63	20240909	7800	-61.54	20231023	2840	5.63	20240909	0.28	N	217820	500	237 억	328755	N	N	0	N	N
78	20241018	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-70	5	-2.28	99366915	33053	31.16	3070	3090	2970	3980	2150	3065	3006.29	0.69	-10589	3241	3152	3081	2992	2921	3197	3037	237	915	500	2140	5	1	47454559	1421	-36.08	0.82	12	0.07	-83.00	3633.00	7800	20231023	-61.60	2840	20240909	5.46	7300	-58.97	20240215	2840	5.46	20240909	7800	-61.60	20231023	2840	5.46	20240909	0.28	N	217820	500	237 억	328755	N	N	0	N	N
79	20241018	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	-75	5	-2.45	77387070	25701	24.23	3070	3090	2970	3980	2150	3065	3011.05	0.69	-4785	3241	3152	3081	2992	2921	3197	3037	237	915	500	2140	5	1	47454559	1419	-36.02	0.82	12	0.05	-83.00	3633.00	7800	20231023	-61.67	2840	20240909	5.28	7300	-59.04	20240215	2840	5.28	20240909	7800	-61.67	20231023	2840	5.28	20240909	0.28	N	217820	500	237 억	328755	N	N	0	N	N
80	20241018	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3040	-25	5	-0.82	22430705	7318	6.90	3070	3090	3035	3980	2150	3065	3065.14	0.69	-4297	3241	3152	3081	2992	2921	3197	3037	237	915	500	2140	5	1	47454559	1443	-36.63	0.84	12	0.02	-83.00	3633.00	7800	20231023	-61.03	2840	20240909	7.04	7300	-58.36	20240215	2840	7.04	20240909	7800	-61.03	20231023	2840	7.04	20240909	0.28	N	217820	500	237 억	328755	N	N	0	N	N
81	20241017	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	80	2	2.68	324394825	104585	241.57	3010	3170	3010	3880	2090	2985	3101.75	0.68	4150	3075	3030	2990	2945	2905	3010	2925	237	895	500	2080	5	1	47454559	1454	-36.93	0.84	12	0.22	-83.00	3633.00	7800	20231023	-60.71	2840	20240909	7.92	7300	-58.01	20240215	2840	7.92	20240909	7800	-60.71	20231023	2840	7.92	20240909	0.29	N	217820	500	237 억	324545	N	N	0	N	N
82	20241017	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	75	2	2.51	314376280	101303	233.99	3010	3170	3010	3880	2090	2985	3103.33	0.68	4947	3075	3030	2990	2945	2905	3010	2925	237	895	500	2080	5	1	47454559	1452	-36.87	0.84	12	0.21	-83.00	3633.00	7800	20231023	-60.77	2840	20240909	7.75	7300	-58.08	20240215	2840	7.75	20240909	7800	-60.77	20231023	2840	7.75	20240909	0.29	N	217820	500	237 억	324545	N	N	0	N	N
83	20241017	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	95	2	3.18	294075550	94685	218.70	3010	3170	3010	3880	2090	2985	3105.83	0.68	6862	3075	3030	2990	2945	2905	3010	2925	237	895	500	2080	5	1	47454559	1462	-37.11	0.85	12	0.20	-83.00	3633.00	7800	20231023	-60.51	2840	20240909	8.45	7300	-57.81	20240215	2840	8.45	20240909	7800	-60.51	20231023	2840	8.45	20240909	0.29	N	217820	500	237 억	324545	N	N	0	N	N
84	20241017	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	95	2	3.18	290211260	93429	215.80	3010	3170	3010	3880	2090	2985	3106.22	0.68	6996	3075	3030	2990	2945	2905	3010	2925	237	895	500	2080	5	1	47454559	1462	-37.11	0.85	12	0.20	-83.00	3633.00	7800	20231023	-60.51	2840	20240909	8.45	7300	-57.81	20240215	2840	8.45	20240909	7800	-60.51	20231023	2840	8.45	20240909	0.29	N	217820	500	237 억	324545	N	N	0	N	N
85	20241017	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	90	2	3.02	274537300	88335	204.04	3010	3170	3010	3880	2090	2985	3107.91	0.68	6670	3075	3030	2990	2945	2905	3010	2925	237	895	500	2080	5	1	47454559	1459	-37.05	0.85	12	0.19	-83.00	3633.00	7800	20231023	-60.58	2840	20240909	8.27	7300	-57.88	20240215	2840	8.27	20240909	7800	-60.58	20231023	2840	8.27	20240909	0.29	N	217820	500	237 억	324545	N	N	0	N	N
86	20241017	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	95	2	3.18	254819535	81913	189.20	3010	3170	3010	3880	2090	2985	3110.86	0.68	7907	3075	3030	2990	2945	2905	3010	2925	237	895	500	2080	5	1	47454559	1462	-37.11	0.85	12	0.17	-83.00	3633.00	7800	20231023	-60.51	2840	20240909	8.45	7300	-57.81	20240215	2840	8.45	20240909	7800	-60.51	20231023	2840	8.45	20240909	0.29	N	217820	500	237 억	324545	N	N	0	N	N
87	20241017	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	105	2	3.52	230996260	74192	171.37	3010	3170	3010	3880	2090	2985	3113.49	0.68	8459	3075	3030	2990	2945	2905	3010	2925	237	895	500	2080	5	1	47454559	1466	-37.23	0.85	12	0.16	-83.00	3633.00	7800	20231023	-60.38	2840	20240909	8.80	7300	-57.67	20240215	2840	8.80	20240909	7800	-60.38	20231023	2840	8.80	20240909	0.29	N	217820	500	237 억	324545	N	N	0	N	N
88	20241017	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	145	2	4.86	66088740	21403	49.44	3010	3140	3010	3880	2090	2985	3087.83	0.68	7840	3075	3030	2990	2945	2905	3010	2925	237	895	500	2080	5	1	47454559	1485	-37.71	0.86	12	0.05	-83.00	3633.00	7800	20231023	-59.87	2840	20240909	10.21	7300	-57.12	20240215	2840	10.21	20240909	7800	-59.87	20231023	2840	10.21	20240909	0.29	N	217820	500	237 억	324545	N	N	0	N	N
89	20241016	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-15	5	-0.50	127620390	42958	45.01	2990	3035	2950	3900	2100	3000	2970.82	0.69	-4212	3170	3085	3030	2945	2890	3057	2917	237	900	500	2100	5	1	47454559	1417	-35.96	0.82	12	0.09	-83.00	3633.00	7800	20231023	-61.73	2840	20240909	5.11	7300	-59.11	20240215	2840	5.11	20240909	7800	-61.73	20231023	2840	5.11	20240909	0.29	N	217820	500	237 억	328811	N	N	0	N	N
90	20241016	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	-30	5	-1.00	122928380	41381	43.36	2990	3035	2950	3900	2100	3000	2970.65	0.69	-4435	3170	3085	3030	2945	2890	3057	2917	237	900	500	2100	5	1	47454559	1409	-35.78	0.82	12	0.09	-83.00	3633.00	7800	20231023	-61.92	2840	20240909	4.58	7300	-59.32	20240215	2840	4.58	20240909	7800	-61.92	20231023	2840	4.58	20240909	0.29	N	217820	500	237 억	328811	N	N	0	N	N
91	20241016	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	-20	5	-0.67	108747460	36612	38.36	2990	3035	2950	3900	2100	3000	2970.27	0.69	-5194	3170	3085	3030	2945	2890	3057	2917	237	900	500	2100	5	1	47454559	1414	-35.90	0.82	12	0.08	-83.00	3633.00	7800	20231023	-61.79	2840	20240909	4.93	7300	-59.18	20240215	2840	4.93	20240909	7800	-61.79	20231023	2840	4.93	20240909	0.29	N	217820	500	237 억	328811	N	N	0	N	N
92	20241016	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	-30	5	-1.00	90849375	30606	32.07	2990	3035	2950	3900	2100	3000	2968.35	0.69	-5297	3170	3085	3030	2945	2890	3057	2917	237	900	500	2100	5	1	47454559	1409	-35.78	0.82	12	0.06	-83.00	3633.00	7800	20231023	-61.92	2840	20240909	4.58	7300	-59.32	20240215	2840	4.58	20240909	7800	-61.92	20231023	2840	4.58	20240909	0.29	N	217820	500	237 억	328811	N	N	0	N	N
93	20241016	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	-30	5	-1.00	79385165	26738	28.02	2990	3035	2950	3900	2100	3000	2969.00	0.69	-4953	3170	3085	3030	2945	2890	3057	2917	237	900	500	2100	5	1	47454559	1409	-35.78	0.82	12	0.06	-83.00	3633.00	7800	20231023	-61.92	2840	20240909	4.58	7300	-59.32	20240215	2840	4.58	20240909	7800	-61.92	20231023	2840	4.58	20240909	0.29	N	217820	500	237 억	328811	N	N	0	N	N
94	20241016	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	-40	5	-1.33	45214980	15180	15.91	2990	3035	2960	3900	2100	3000	2978.58	0.69	-4737	3170	3085	3030	2945	2890	3057	2917	237	900	500	2100	5	1	47454559	1405	-35.66	0.81	12	0.03	-83.00	3633.00	7800	20231023	-62.05	2840	20240909	4.23	7300	-59.45	20240215	2840	4.23	20240909	7800	-62.05	20231023	2840	4.23	20240909	0.29	N	217820	500	237 억	328811	N	N	0	N	N
95	20241016	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	-20	5	-0.67	24664045	8253	8.65	2990	3035	2970	3900	2100	3000	2988.49	0.69	-1606	3170	3085	3030	2945	2890	3057	2917	237	900	500	2100	5	1	47454559	1414	-35.90	0.82	12	0.02	-83.00	3633.00	7800	20231023	-61.79	2840	20240909	4.93	7300	-59.18	20240215	2840	4.93	20240909	7800	-61.79	20231023	2840	4.93	20240909	0.29	N	217820	500	237 억	328811	N	N	0	N	N
96	20241016	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	15	2	0.50	4044550	1339	1.40	2990	3035	2990	3900	2100	3000	3020.62	0.69	-291	3170	3085	3030	2945	2890	3057	2917	237	900	500	2100	5	1	47454559	1431	-36.33	0.83	12	0.00	-83.00	3633.00	7800	20231023	-61.35	2840	20240909	6.16	7300	-58.70	20240215	2840	6.16	20240909	7800	-61.35	20231023	2840	6.16	20240909	0.29	N	217820	500	237 억	328811	N	N	0	N	N
97	20241015	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-80	5	-2.60	285270060	94863	214.40	3055	3115	2975	4000	2160	3080	3007.20	0.70	-3267	3126	3102	3056	3032	2986	3115	3045	237	920	500	2150	5	1	47454559	1424	-36.14	0.83	12	0.20	-83.00	3633.00	7800	20231023	-61.54	2840	20240909	5.63	7300	-58.90	20240215	2840	5.63	20240909	7800	-61.54	20231023	2840	5.63	20240909	0.29	N	217820	500	237 억	331973	N	N	0	N	N
98	20241015	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-80	5	-2.60	265871565	88401	199.79	3055	3115	2975	4000	2160	3080	3007.56	0.70	2046	3126	3102	3056	3032	2986	3115	3045	237	920	500	2150	5	1	47454559	1424	-36.14	0.83	12	0.19	-83.00	3633.00	7800	20231023	-61.54	2840	20240909	5.63	7300	-58.90	20240215	2840	5.63	20240909	7800	-61.54	20231023	2840	5.63	20240909	0.29	N	217820	500	237 억	331973	N	N	0	N	N
99	20241015	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-95	5	-3.08	186411980	61856	139.80	3055	3115	2980	4000	2160	3080	3013.64	0.70	3102	3126	3102	3056	3032	2986	3115	3045	237	920	500	2150	5	1	47454559	1417	-35.96	0.82	12	0.13	-83.00	3633.00	7800	20231023	-61.73	2840	20240909	5.11	7300	-59.11	20240215	2840	5.11	20240909	7800	-61.73	20231023	2840	5.11	20240909	0.29	N	217820	500	237 억	331973	N	N	0	N	N
100	20241015	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-80	5	-2.60	108788985	35894	81.12	3055	3115	2995	4000	2160	3080	3030.84	0.70	-1638	3126	3102	3056	3032	2986	3115	3045	237	920	500	2150	5	1	47454559	1424	-36.14	0.83	12	0.08	-83.00	3633.00	7800	20231023	-61.54	2840	20240909	5.63	7300	-58.90	20240215	2840	5.63	20240909	7800	-61.54	20231023	2840	5.63	20240909	0.29	N	217820	500	237 억	331973	N	N	0	N	N
101	20241015	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	-50	5	-1.62	56023865	18343	41.46	3055	3115	3025	4000	2160	3080	3054.24	0.70	-2887	3126	3102	3056	3032	2986	3115	3045	237	920	500	2150	5	1	47454559	1438	-36.51	0.83	12	0.04	-83.00	3633.00	7800	20231023	-61.15	2840	20240909	6.69	7300	-58.49	20240215	2840	6.69	20240909	7800	-61.15	20231023	2840	6.69	20240909	0.29	N	217820	500	237 억	331973	N	N	0	N	N
102	20241015	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	-35	5	-1.14	34510815	11250	25.43	3055	3115	3025	4000	2160	3080	3067.63	0.70	-2237	3126	3102	3056	3032	2986	3115	3045	237	920	500	2150	5	1	47454559	1445	-36.69	0.84	12	0.02	-83.00	3633.00	7800	20231023	-60.96	2840	20240909	7.22	7300	-58.29	20240215	2840	7.22	20240909	7800	-60.96	20231023	2840	7.22	20240909	0.29	N	217820	500	237 억	331973	N	N	0	N	N
103	20241015	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-10	5	-0.32	24718625	8029	18.15	3055	3115	3025	4000	2160	3080	3078.67	0.70	-1669	3126	3102	3056	3032	2986	3115	3045	237	920	500	2150	5	1	47454559	1457	-36.99	0.85	12	0.02	-83.00	3633.00	7800	20231023	-60.64	2840	20240909	8.10	7300	-57.95	20240215	2840	8.10	20240909	7800	-60.64	20231023	2840	8.10	20240909	0.29	N	217820	500	237 억	331973	N	N	0	N	N
104	20241015	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	30	2	0.97	10322885	3373	7.62	3055	3110	3025	4000	2160	3080	3060.45	0.70	739	3126	3102	3056	3032	2986	3115	3045	237	920	500	2150	5	1	47454559	1476	-37.47	0.86	12	0.01	-83.00	3633.00	7800	20231023	-60.13	2840	20240909	9.51	7300	-57.40	20240215	2840	9.51	20240909	7800	-60.13	20231023	2840	9.51	20240909	0.29	N	217820	500	237 억	331973	N	N	0	N	N
105	20241014	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	0	3	0.00	134489470	44166	96.65	3065	3080	3010	4000	2160	3080	3045.09	0.69	4115	3266	3172	3106	3012	2946	3140	2980	237	920	500	2150	5	1	47454559	1462	-37.11	0.85	12	0.09	-83.00	3633.00	7800	20231023	-60.51	2840	20240909	8.45	7300	-57.81	20240215	2840	8.45	20240909	7800	-60.51	20231023	2840	8.45	20240909	0.29	N	217820	500	237 억	327981	N	N	0	N	N
106	20241014	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-10	5	-0.32	131131620	43074	94.26	3065	3080	3010	4000	2160	3080	3044.33	0.69	4155	3266	3172	3106	3012	2946	3140	2980	237	920	500	2150	5	1	47454559	1457	-36.99	0.85	12	0.09	-83.00	3633.00	7800	20231023	-60.64	2840	20240909	8.10	7300	-57.95	20240215	2840	8.10	20240909	7800	-60.64	20231023	2840	8.10	20240909	0.29	N	217820	500	237 억	327981	N	N	0	N	N
107	20241014	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-20	5	-0.65	110102475	36188	79.19	3065	3080	3010	4000	2160	3080	3042.51	0.69	3669	3266	3172	3106	3012	2946	3140	2980	237	920	500	2150	5	1	47454559	1452	-36.87	0.84	12	0.08	-83.00	3633.00	7800	20231023	-60.77	2840	20240909	7.75	7300	-58.08	20240215	2840	7.75	20240909	7800	-60.77	20231023	2840	7.75	20240909	0.29	N	217820	500	237 억	327981	N	N	0	N	N
108	20241014	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-55	5	-1.79	74127355	24360	53.31	3065	3080	3010	4000	2160	3080	3042.99	0.69	-4173	3266	3172	3106	3012	2946	3140	2980	237	920	500	2150	5	1	47454559	1436	-36.45	0.83	12	0.05	-83.00	3633.00	7800	20231023	-61.22	2840	20240909	6.51	7300	-58.56	20240215	2840	6.51	20240909	7800	-61.22	20231023	2840	6.51	20240909	0.29	N	217820	500	237 억	327981	N	N	0	N	N
109	20241014	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3040	-40	5	-1.30	56473755	18521	40.53	3065	3080	3025	4000	2160	3080	3049.17	0.69	-4119	3266	3172	3106	3012	2946	3140	2980	237	920	500	2150	5	1	47454559	1443	-36.63	0.84	12	0.04	-83.00	3633.00	7800	20231023	-61.03	2840	20240909	7.04	7300	-58.36	20240215	2840	7.04	20240909	7800	-61.03	20231023	2840	7.04	20240909	0.29	N	217820	500	237 억	327981	N	N	0	N	N
110	20241014	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	-30	5	-0.97	42028135	13758	30.11	3065	3080	3040	4000	2160	3080	3054.81	0.69	-3725	3266	3172	3106	3012	2946	3140	2980	237	920	500	2150	5	1	47454559	1447	-36.75	0.84	12	0.03	-83.00	3633.00	7800	20231023	-60.90	2840	20240909	7.39	7300	-58.22	20240215	2840	7.39	20240909	7800	-60.90	20231023	2840	7.39	20240909	0.29	N	217820	500	237 억	327981	N	N	0	N	N
111	20241014	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-20	5	-0.65	21095590	6896	15.09	3065	3080	3040	4000	2160	3080	3059.11	0.69	-2079	3266	3172	3106	3012	2946	3140	2980	237	920	500	2150	5	1	47454559	1452	-36.87	0.84	12	0.01	-83.00	3633.00	7800	20231023	-60.77	2840	20240909	7.75	7300	-58.08	20240215	2840	7.75	20240909	7800	-60.77	20231023	2840	7.75	20240909	0.29	N	217820	500	237 억	327981	N	N	0	N	N
112	20241014	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-10	5	-0.32	2174800	709	1.55	3065	3080	3055	4000	2160	3080	3067.42	0.69	-229	3266	3172	3106	3012	2946	3140	2980	237	920	500	2150	5	1	47454559	1457	-36.99	0.85	12	0.00	-83.00	3633.00	7800	20231023	-60.64	2840	20240909	8.10	7300	-57.95	20240215	2840	8.10	20240909	7800	-60.64	20231023	2840	8.10	20240909	0.29	N	217820	500	237 억	327981	N	N	0	N	N
113	20241011	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-75	5	-2.38	141882210	45622	78.15	3155	3200	3040	4100	2210	3155	3109.95	0.71	-8827	3378	3266	3208	3096	3038	3237	3067	237	945	500	2200	5	1	47454559	1462	-37.11	0.85	12	0.10	-83.00	3633.00	7800	20231023	-60.51	2840	20240909	8.45	7300	-57.81	20240215	2840	8.45	20240909	7800	-60.51	20231023	2840	8.45	20240909	0.29	N	217820	500	237 억	336729	N	N	0	N	N
114	20241011	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	-60	5	-1.90	128376305	41241	70.65	3155	3200	3040	4100	2210	3155	3112.83	0.71	-7241	3378	3266	3208	3096	3038	3237	3067	237	945	500	2200	5	1	47454559	1469	-37.29	0.85	12	0.09	-83.00	3633.00	7800	20231023	-60.32	2840	20240909	8.98	7300	-57.60	20240215	2840	8.98	20240909	7800	-60.32	20231023	2840	8.98	20240909	0.29	N	217820	500	237 억	336729	N	N	0	N	N
115	20241011	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-65	5	-2.06	112354915	36057	61.77	3155	3200	3040	4100	2210	3155	3116.04	0.71	-4516	3378	3266	3208	3096	3038	3237	3067	237	945	500	2200	5	1	47454559	1466	-37.23	0.85	12	0.08	-83.00	3633.00	7800	20231023	-60.38	2840	20240909	8.80	7300	-57.67	20240215	2840	8.80	20240909	7800	-60.38	20231023	2840	8.80	20240909	0.29	N	217820	500	237 억	336729	N	N	0	N	N
116	20241011	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-65	5	-2.06	96446995	30916	52.96	3155	3200	3040	4100	2210	3155	3119.65	0.71	-3740	3378	3266	3208	3096	3038	3237	3067	237	945	500	2200	5	1	47454559	1466	-37.23	0.85	12	0.07	-83.00	3633.00	7800	20231023	-60.38	2840	20240909	8.80	7300	-57.67	20240215	2840	8.80	20240909	7800	-60.38	20231023	2840	8.80	20240909	0.29	N	217820	500	237 억	336729	N	N	0	N	N
117	20241011	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	-80	5	-2.54	87536900	28036	48.03	3155	3200	3040	4100	2210	3155	3122.30	0.71	-3700	3378	3266	3208	3096	3038	3237	3067	237	945	500	2200	5	1	47454559	1459	-37.05	0.85	12	0.06	-83.00	3633.00	7800	20231023	-60.58	2840	20240909	8.27	7300	-57.88	20240215	2840	8.27	20240909	7800	-60.58	20231023	2840	8.27	20240909	0.29	N	217820	500	237 억	336729	N	N	0	N	N
118	20241011	110931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3125	-30	5	-0.95	59746990	19068	32.66	3155	3200	3040	4100	2210	3155	3133.36	0.71	-1243	3378	3266	3208	3096	3038	3237	3067	237	945	500	2200	5	1	47454559	1483	-37.65	0.86	12	0.04	-83.00	3633.00	7800	20231023	-59.94	2840	20240909	10.04	7300	-57.19	20240215	2840	10.04	20240909	7800	-59.94	20231023	2840	10.04	20240909	0.29	N	217820	500	237 억	336729	N	N	0	N	N
119	20241011	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	-5	5	-0.16	48367540	15426	26.43	3155	3200	3040	4100	2210	3155	3135.46	0.71	-52	3378	3266	3208	3096	3038	3237	3067	237	945	500	2200	5	1	47454559	1495	-37.95	0.87	12	0.03	-83.00	3633.00	7800	20231023	-59.62	2840	20240909	10.92	7300	-56.85	20240215	2840	10.92	20240909	7800	-59.62	20231023	2840	10.92	20240909	0.29	N	217820	500	237 억	336729	N	N	0	N	N
120	20241011	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3135	-20	5	-0.63	8478980	2718	4.66	3155	3200	3040	4100	2210	3155	3119.57	0.71	160	3378	3266	3208	3096	3038	3237	3067	237	945	500	2200	5	1	47454559	1488	-37.77	0.86	12	0.01	-83.00	3633.00	7800	20231023	-59.81	2840	20240909	10.39	7300	-57.05	20240215	2840	10.39	20240909	7800	-59.81	20231023	2840	10.39	20240909	0.29	N	217820	500	237 억	336729	N	N	0	N	N
121	20241010	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	-75	5	-2.32	185992430	58262	124.64	3235	3320	3150	4195	2265	3230	3192.44	0.74	-16270	3310	3270	3230	3190	3150	3290	3210	237	965	500	2260	5	1	47454559	1497	-38.01	0.87	12	0.12	-83.00	3633.00	7800	20231023	-59.55	2840	20240909	11.09	7300	-56.78	20240215	2840	11.09	20240909	7800	-59.55	20231023	2840	11.09	20240909	0.29	N	217820	500	237 억	352142	N	N	0	N	N
122	20241010	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3160	-70	5	-2.17	172690885	54050	115.62	3235	3320	3150	4195	2265	3230	3195.02	0.74	-15411	3310	3270	3230	3190	3150	3290	3210	237	965	500	2260	5	1	47454559	1500	-38.07	0.87	12	0.11	-83.00	3633.00	7800	20231023	-59.49	2840	20240909	11.27	7300	-56.71	20240215	2840	11.27	20240909	7800	-59.49	20231023	2840	11.27	20240909	0.29	N	217820	500	237 억	352142	N	N	0	N	N
123	20241010	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3175	-55	5	-1.70	147328770	46030	98.47	3235	3320	3170	4195	2265	3230	3200.71	0.74	-12127	3310	3270	3230	3190	3150	3290	3210	237	965	500	2260	5	1	47454559	1507	-38.25	0.87	12	0.10	-83.00	3633.00	7800	20231023	-59.29	2840	20240909	11.80	7300	-56.51	20240215	2840	11.80	20240909	7800	-59.29	20231023	2840	11.80	20240909	0.29	N	217820	500	237 억	352142	N	N	0	N	N
124	20241010	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3180	-50	5	-1.55	105325180	32826	70.22	3235	3320	3170	4195	2265	3230	3208.59	0.74	-10026	3310	3270	3230	3190	3150	3290	3210	237	965	500	2260	5	1	47454559	1509	-38.31	0.88	12	0.07	-83.00	3633.00	7800	20231023	-59.23	2840	20240909	11.97	7300	-56.44	20240215	2840	11.97	20240909	7800	-59.23	20231023	2840	11.97	20240909	0.29	N	217820	500	237 억	352142	N	N	0	N	N
125	20241010	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3200	-30	5	-0.93	68796770	21359	45.69	3235	3320	3185	4195	2265	3230	3220.97	0.74	-3279	3310	3270	3230	3190	3150	3290	3210	237	965	500	2260	5	1	47454559	1519	-38.55	0.88	12	0.05	-83.00	3633.00	7800	20231023	-58.97	2840	20240909	12.68	7300	-56.16	20240215	2840	12.68	20240909	7800	-58.97	20231023	2840	12.68	20240909	0.29	N	217820	500	237 억	352142	N	N	0	N	N
126	20241010	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3200	-30	5	-0.93	53626330	16617	35.55	3235	3320	3185	4195	2265	3230	3227.20	0.74	-3992	3310	3270	3230	3190	3150	3290	3210	237	965	500	2260	5	1	47454559	1519	-38.55	0.88	12	0.04	-83.00	3633.00	7800	20231023	-58.97	2840	20240909	12.68	7300	-56.16	20240215	2840	12.68	20240909	7800	-58.97	20231023	2840	12.68	20240909	0.29	N	217820	500	237 억	352142	N	N	0	N	N
127	20241010	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3190	-40	5	-1.24	36277285	11192	23.94	3235	3320	3190	4195	2265	3230	3241.36	0.74	-2929	3310	3270	3230	3190	3150	3290	3210	237	965	500	2260	5	1	47454559	1514	-38.43	0.88	12	0.02	-83.00	3633.00	7800	20231023	-59.10	2840	20240909	12.32	7300	-56.30	20240215	2840	12.32	20240909	7800	-59.10	20231023	2840	12.32	20240909	0.29	N	217820	500	237 억	352142	N	N	0	N	N
128	20241010	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3285	55	2	1.70	12380795	3764	8.05	3235	3320	3235	4195	2265	3230	3289.27	0.74	-574	3310	3270	3230	3190	3150	3290	3210	237	965	500	2260	5	1	47454559	1559	-39.58	0.90	12	0.01	-83.00	3633.00	7800	20231023	-57.88	2840	20240909	15.67	7300	-55.00	20240215	2840	15.67	20240909	7800	-57.88	20231023	2840	15.67	20240909	0.29	N	217820	500	237 억	352142	N	N	0	N	N
129	20241008	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	-25	5	-0.77	139253455	43049	97.78	3225	3270	3190	4230	2280	3255	3234.77	0.72	11417	3361	3307	3226	3172	3091	3335	3200	237	975	500	2270	5	1	47454559	1533	-38.92	0.89	12	0.09	-83.00	3633.00	7800	20231023	-58.59	2840	20240909	13.73	7300	-55.75	20240215	2840	13.73	20240909	7800	-58.59	20231023	2840	13.73	20240909	0.29	N	217820	500	237 억	340357	N	N	0	N	N
130	20241008	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	-5	5	-0.15	130228065	40261	91.44	3225	3270	3190	4230	2280	3255	3234.60	0.72	11874	3361	3307	3226	3172	3091	3335	3200	237	975	500	2270	5	1	47454559	1542	-39.16	0.89	12	0.08	-83.00	3633.00	7800	20231023	-58.33	2840	20240909	14.44	7300	-55.48	20240215	2840	14.44	20240909	7800	-58.33	20231023	2840	14.44	20240909	0.29	N	217820	500	237 억	340357	N	N	0	N	N
131	20241008	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3260	5	2	0.15	126325125	39061	88.72	3225	3270	3190	4230	2280	3255	3234.05	0.72	11522	3361	3307	3226	3172	3091	3335	3200	237	975	500	2270	5	1	47454559	1547	-39.28	0.90	12	0.08	-83.00	3633.00	7800	20231023	-58.21	2840	20240909	14.79	7300	-55.34	20240215	2840	14.79	20240909	7800	-58.21	20231023	2840	14.79	20240909	0.29	N	217820	500	237 억	340357	N	N	0	N	N
132	20241008	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3260	5	2	0.15	114761470	35510	80.65	3225	3260	3190	4230	2280	3255	3231.81	0.72	10344	3361	3307	3226	3172	3091	3335	3200	237	975	500	2270	5	1	47454559	1547	-39.28	0.90	12	0.07	-83.00	3633.00	7800	20231023	-58.21	2840	20240909	14.79	7300	-55.34	20240215	2840	14.79	20240909	7800	-58.21	20231023	2840	14.79	20240909	0.29	N	217820	500	237 억	340357	N	N	0	N	N
133	20241008	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	-15	5	-0.46	48374730	15037	34.15	3225	3250	3190	4230	2280	3255	3217.05	0.72	-5212	3361	3307	3226	3172	3091	3335	3200	237	975	500	2270	5	1	47454559	1538	-39.04	0.89	12	0.03	-83.00	3633.00	7800	20231023	-58.46	2840	20240909	14.08	7300	-55.62	20240215	2840	14.08	20240909	7800	-58.46	20231023	2840	14.08	20240909	0.29	N	217820	500	237 억	340357	N	N	0	N	N
134	20241008	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3200	-55	5	-1.69	27522260	8545	19.41	3225	3250	3195	4230	2280	3255	3220.86	0.72	-2312	3361	3307	3226	3172	3091	3335	3200	237	975	500	2270	5	1	47454559	1519	-38.55	0.88	12	0.02	-83.00	3633.00	7800	20231023	-58.97	2840	20240909	12.68	7300	-56.16	20240215	2840	12.68	20240909	7800	-58.97	20231023	2840	12.68	20240909	0.29	N	217820	500	237 억	340357	N	N	0	N	N
135	20241008	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	-45	5	-1.38	15636725	4844	11.00	3225	3250	3210	4230	2280	3255	3228.06	0.72	-1201	3361	3307	3226	3172	3091	3335	3200	237	975	500	2270	5	1	47454559	1523	-38.67	0.88	12	0.01	-83.00	3633.00	7800	20231023	-58.85	2840	20240909	13.03	7300	-56.03	20240215	2840	13.03	20240909	7800	-58.85	20231023	2840	13.03	20240909	0.29	N	217820	500	237 억	340357	N	N	0	N	N
136	20241008	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3245	-10	5	-0.31	5598215	1729	3.93	3225	3250	3225	4230	2280	3255	3237.83	0.72	-486	3361	3307	3226	3172	3091	3335	3200	237	975	500	2270	5	1	47454559	1540	-39.10	0.89	12	0.00	-83.00	3633.00	7800	20231023	-58.40	2840	20240909	14.26	7300	-55.55	20240215	2840	14.26	20240909	7800	-58.40	20231023	2840	14.26	20240909	0.29	N	217820	500	237 억	340357	N	N	0	N	N
137	20241007	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3255	85	2	2.68	141675385	43760	123.72	3180	3280	3145	4120	2220	3170	3237.55	0.68	16443	3280	3225	3195	3140	3110	3210	3125	237	950	500	2210	5	1	47454559	1545	-39.22	0.90	12	0.09	-83.00	3633.00	7800	20231023	-58.27	2840	20240909	14.61	7300	-55.41	20240215	2840	14.61	20240909	7800	-58.27	20231023	2840	14.61	20240909	0.28	N	217820	500	237 억	324276	N	N	0	N	N
138	20241007	150926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3260	90	2	2.84	136016095	42023	118.81	3180	3280	3145	4120	2220	3170	3236.71	0.68	16057	3280	3225	3195	3140	3110	3210	3125	237	950	500	2210	5	1	47454559	1547	-39.28	0.90	12	0.09	-83.00	3633.00	7800	20231023	-58.21	2840	20240909	14.79	7300	-55.34	20240215	2840	14.79	20240909	7800	-58.21	20231023	2840	14.79	20240909	0.28	N	217820	500	237 억	324276	N	N	0	N	N
139	20241007	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3270	100	2	3.15	122734810	37951	107.30	3180	3280	3145	4120	2220	3170	3234.03	0.68	15166	3280	3225	3195	3140	3110	3210	3125	237	950	500	2210	5	1	47454559	1552	-39.40	0.90	12	0.08	-83.00	3633.00	7800	20231023	-58.08	2840	20240909	15.14	7300	-55.21	20240215	2840	15.14	20240909	7800	-58.08	20231023	2840	15.14	20240909	0.28	N	217820	500	237 억	324276	N	N	0	N	N
140	20241007	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	70	2	2.21	87966870	27267	77.09	3180	3270	3145	4120	2220	3170	3226.13	0.68	8645	3280	3225	3195	3140	3110	3210	3125	237	950	500	2210	5	1	47454559	1538	-39.04	0.89	12	0.06	-83.00	3633.00	7800	20231023	-58.46	2840	20240909	14.08	7300	-55.62	20240215	2840	14.08	20240909	7800	-58.46	20231023	2840	14.08	20240909	0.28	N	217820	500	237 억	324276	N	N	0	N	N
141	20241007	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	80	2	2.52	76255420	23647	66.86	3180	3270	3145	4120	2220	3170	3224.74	0.68	6828	3280	3225	3195	3140	3110	3210	3125	237	950	500	2210	5	1	47454559	1542	-39.16	0.89	12	0.05	-83.00	3633.00	7800	20231023	-58.33	2840	20240909	14.44	7300	-55.48	20240215	2840	14.44	20240909	7800	-58.33	20231023	2840	14.44	20240909	0.28	N	217820	500	237 억	324276	N	N	0	N	N
142	20241007	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3255	85	2	2.68	68697085	21312	60.25	3180	3270	3145	4120	2220	3170	3223.40	0.68	5361	3280	3225	3195	3140	3110	3210	3125	237	950	500	2210	5	1	47454559	1545	-39.22	0.90	12	0.04	-83.00	3633.00	7800	20231023	-58.27	2840	20240909	14.61	7300	-55.41	20240215	2840	14.61	20240909	7800	-58.27	20231023	2840	14.61	20240909	0.28	N	217820	500	237 억	324276	N	N	0	N	N
143	20241007	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	50	2	1.58	47342065	14762	41.74	3180	3245	3145	4120	2220	3170	3207.02	0.68	5257	3280	3225	3195	3140	3110	3210	3125	237	950	500	2210	5	1	47454559	1528	-38.80	0.89	12	0.03	-83.00	3633.00	7800	20231023	-58.72	2840	20240909	13.38	7300	-55.89	20240215	2840	13.38	20240909	7800	-58.72	20231023	2840	13.38	20240909	0.28	N	217820	500	237 억	324276	N	N	0	N	N
144	20241007	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	-5	5	-0.16	2715640	859	2.43	3180	3180	3150	4120	2220	3170	3161.40	0.68	-693	3280	3225	3195	3140	3110	3210	3125	237	950	500	2210	5	1	47454559	1502	-38.13	0.87	12	0.00	-83.00	3633.00	7800	20231023	-59.42	2840	20240909	11.44	7300	-56.64	20240215	2840	11.44	20240909	7800	-59.42	20231023	2840	11.44	20240909	0.28	N	217820	500	237 억	324276	N	N	0	N	N
145	20241004	160842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	-45	5	-1.40	112106395	34989	80.18	3210	3250	3165	4175	2255	3215	3204.05	0.72	-16130	3341	3277	3216	3152	3091	3310	3185	237	960	500	2250	5	1	47454559	1504	-38.19	0.87	12	0.07	-83.00	3633.00	7800	20231023	-59.36	2840	20240909	11.62	7300	-56.58	20240215	2840	11.62	20240909	7800	-59.36	20231023	2840	11.62	20240909	0.28	N	217820	500	237 억	340359	N	N	0	N	N
146	20241004	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3175	-40	5	-1.24	106822020	33322	76.36	3210	3250	3170	4175	2255	3215	3205.75	0.72	-15548	3341	3277	3216	3152	3091	3310	3185	237	960	500	2250	5	1	47454559	1507	-38.25	0.87	12	0.07	-83.00	3633.00	7800	20231023	-59.29	2840	20240909	11.80	7300	-56.51	20240215	2840	11.80	20240909	7800	-59.29	20231023	2840	11.80	20240909	0.28	N	217820	500	237 억	340359	N	N	0	N	N
147	20241004	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3205	-10	5	-0.31	76121405	23748	54.42	3210	3250	3175	4175	2255	3215	3205.38	0.72	-11437	3341	3277	3216	3152	3091	3310	3185	237	960	500	2250	5	1	47454559	1521	-38.61	0.88	12	0.05	-83.00	3633.00	7800	20231023	-58.91	2840	20240909	12.85	7300	-56.10	20240215	2840	12.85	20240909	7800	-58.91	20231023	2840	12.85	20240909	0.28	N	217820	500	237 억	340359	N	N	0	N	N
148	20241004	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3180	-35	5	-1.09	64817135	20202	46.29	3210	3250	3180	4175	2255	3215	3208.45	0.72	-9544	3341	3277	3216	3152	3091	3310	3185	237	960	500	2250	5	1	47454559	1509	-38.31	0.88	12	0.04	-83.00	3633.00	7800	20231023	-59.23	2840	20240909	11.97	7300	-56.44	20240215	2840	11.97	20240909	7800	-59.23	20231023	2840	11.97	20240909	0.28	N	217820	500	237 억	340359	N	N	0	N	N
149	20241004	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3200	-15	5	-0.47	46792075	14547	33.33	3210	3250	3180	4175	2255	3215	3216.61	0.72	-5133	3341	3277	3216	3152	3091	3310	3185	237	960	500	2250	5	1	47454559	1519	-38.55	0.88	12	0.03	-83.00	3633.00	7800	20231023	-58.97	2840	20240909	12.68	7300	-56.16	20240215	2840	12.68	20240909	7800	-58.97	20231023	2840	12.68	20240909	0.28	N	217820	500	237 억	340359	N	N	0	N	N
150	20241004	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3245	30	2	0.93	38393695	11942	27.36	3210	3250	3180	4175	2255	3215	3215.01	0.72	-4527	3341	3277	3216	3152	3091	3310	3185	237	960	500	2250	5	1	47454559	1540	-39.10	0.89	12	0.03	-83.00	3633.00	7800	20231023	-58.40	2840	20240909	14.26	7300	-55.55	20240215	2840	14.26	20240909	7800	-58.40	20231023	2840	14.26	20240909	0.28	N	217820	500	237 억	340359	N	N	0	N	N
151	20241004	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3225	10	2	0.31	27561355	8594	19.69	3210	3250	3180	4175	2255	3215	3207.04	0.72	-2032	3341	3277	3216	3152	3091	3310	3185	237	960	500	2250	5	1	47454559	1530	-38.86	0.89	12	0.02	-83.00	3633.00	7800	20231023	-58.65	2840	20240909	13.56	7300	-55.82	20240215	2840	13.56	20240909	7800	-58.65	20231023	2840	13.56	20240909	0.28	N	217820	500	237 억	340359	N	N	0	N	N
152	20241004	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	35	2	1.09	6166070	1922	4.40	3210	3250	3205	4175	2255	3215	3208.15	0.72	1059	3341	3277	3216	3152	3091	3310	3185	237	960	500	2250	5	1	47454559	1542	-39.16	0.89	12	0.00	-83.00	3633.00	7800	20231023	-58.33	2840	20240909	14.44	7300	-55.48	20240215	2840	14.44	20240909	7800	-58.33	20231023	2840	14.44	20240909	0.28	N	217820	500	237 억	340359	N	N	0	N	N
153	20241002	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3215	-50	5	-1.53	138676070	43298	91.79	3170	3280	3155	4240	2290	3265	3202.82	0.74	-7987	3411	3337	3281	3207	3151	3310	3180	237	975	500	2280	5	1	47454559	1526	-38.73	0.88	12	0.09	-83.00	3633.00	7800	20231023	-58.78	2840	20240909	13.20	7300	-55.96	20240215	2840	13.20	20240909	7800	-58.78	20231023	2840	13.20	20240909	0.28	N	217820	500	237 억	348863	N	N	0	N	N
154	20241002	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	-45	5	-1.38	130929605	40879	86.66	3170	3280	3155	4240	2290	3265	3202.86	0.74	-8047	3411	3337	3281	3207	3151	3310	3180	237	975	500	2280	5	1	47454559	1528	-38.80	0.89	12	0.09	-83.00	3633.00	7800	20231023	-58.72	2840	20240909	13.38	7300	-55.89	20240215	2840	13.38	20240909	7800	-58.72	20231023	2840	13.38	20240909	0.28	N	217820	500	237 억	348863	N	N	0	N	N
155	20241002	140852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3235	-30	5	-0.92	103628045	32405	68.70	3170	3280	3155	4240	2290	3265	3197.90	0.74	-4529	3411	3337	3281	3207	3151	3310	3180	237	975	500	2280	5	1	47454559	1535	-38.98	0.89	12	0.07	-83.00	3633.00	7800	20231023	-58.53	2840	20240909	13.91	7300	-55.68	20240215	2840	13.91	20240909	7800	-58.53	20231023	2840	13.91	20240909	0.28	N	217820	500	237 억	348863	N	N	0	N	N
156	20241002	130842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3260	-5	5	-0.15	94936830	29730	63.03	3170	3280	3155	4240	2290	3265	3193.30	0.74	-2982	3411	3337	3281	3207	3151	3310	3180	237	975	500	2280	5	1	47454559	1547	-39.28	0.90	12	0.06	-83.00	3633.00	7800	20231023	-58.21	2840	20240909	14.79	7300	-55.34	20240215	2840	14.79	20240909	7800	-58.21	20231023	2840	14.79	20240909	0.28	N	217820	500	237 억	348863	N	N	0	N	N
157	20241002	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	-25	5	-0.77	83718645	26282	55.72	3170	3260	3155	4240	2290	3265	3185.40	0.74	-1743	3411	3337	3281	3207	3151	3310	3180	237	975	500	2280	5	1	47454559	1538	-39.04	0.89	12	0.06	-83.00	3633.00	7800	20231023	-58.46	2840	20240909	14.08	7300	-55.62	20240215	2840	14.08	20240909	7800	-58.46	20231023	2840	14.08	20240909	0.28	N	217820	500	237 억	348863	N	N	0	N	N
158	20241002	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	-35	5	-1.07	77631850	24398	51.72	3170	3230	3155	4240	2290	3265	3181.89	0.74	-801	3411	3337	3281	3207	3151	3310	3180	237	975	500	2280	5	1	47454559	1533	-38.92	0.89	12	0.05	-83.00	3633.00	7800	20231023	-58.59	2840	20240909	13.73	7300	-55.75	20240215	2840	13.73	20240909	7800	-58.59	20231023	2840	13.73	20240909	0.28	N	217820	500	237 억	348863	N	N	0	N	N
159	20241002	100829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	-55	5	-1.68	69383860	21834	46.29	3170	3230	3155	4240	2290	3265	3177.79	0.74	-570	3411	3337	3281	3207	3151	3310	3180	237	975	500	2280	5	1	47454559	1523	-38.67	0.88	12	0.05	-83.00	3633.00	7800	20231023	-58.85	2840	20240909	13.03	7300	-56.03	20240215	2840	13.03	20240909	7800	-58.85	20231023	2840	13.03	20240909	0.28	N	217820	500	237 억	348863	N	N	0	N	N
160	20241002	090830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3175	-90	5	-2.76	19348740	6091	12.91	3170	3230	3165	4240	2290	3265	3176.61	0.74	63	3411	3337	3281	3207	3151	3310	3180	237	975	500	2280	5	1	47454559	1507	-38.25	0.87	12	0.01	-83.00	3633.00	7800	20231023	-59.29	2840	20240909	11.80	7300	-56.51	20240215	2840	11.80	20240909	7800	-59.29	20231023	2840	11.80	20240909	0.28	N	217820	500	237 억	348863	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History