KissMeData/089140/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160752	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	400	2	8.00	2826066705	545697	146.52	4945	5400	4835	6500	3500	5000	5174.09	0	5196	5097	4981	4882	4766	5147	4932	282	1500	2500	3500	10	1	11282627	609	5.20	0.37	12	4.84	1039.00	14685.00	6060	20241028	-10.89	2505	20240805	115.57	6060	-10.89	20241028	2505	115.57	20240805	6060	-10.89	20241028	2505	115.57	20240805	0.43	N	089140	2500	282 억	N	N	N	00	Y
3	20241031	150802	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	250	2	5.00	2256382905	440200	118.20	4945	5290	4835	6500	3500	5000	5125.82	0	5196	5097	4981	4882	4766	5147	4932	282	1500	2500	3500	10	1	11282627	592	5.05	0.36	12	3.90	1039.00	14685.00	6060	20241028	-13.37	2505	20240805	109.58	6060	-13.37	20241028	2505	109.58	20240805	6060	-13.37	20241028	2505	109.58	20240805	0.43	N	089140	2500	282 억	N	N	N	00	Y
4	20241031	140802	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	280	2	5.60	1738842205	342094	91.85	4945	5280	4835	6500	3500	5000	5082.94	0	5196	5097	4981	4882	4766	5147	4932	282	1500	2500	3500	10	1	11282627	596	5.08	0.36	12	3.03	1039.00	14685.00	6060	20241028	-12.87	2505	20240805	110.78	6060	-12.87	20241028	2505	110.78	20240805	6060	-12.87	20241028	2505	110.78	20240805	0.43	N	089140	2500	282 억	N	N	N	00	Y
5	20241031	130800	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	240	2	4.80	1381657605	273884	73.54	4945	5240	4835	6500	3500	5000	5044.69	0	5196	5097	4981	4882	4766	5147	4932	282	1500	2500	3500	10	1	11282627	591	5.04	0.36	12	2.43	1039.00	14685.00	6060	20241028	-13.53	2505	20240805	109.18	6060	-13.53	20241028	2505	109.18	20240805	6060	-13.53	20241028	2505	109.18	20240805	0.43	N	089140	2500	282 억	N	N	N	00	Y
6	20241031	120802	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	120	2	2.40	934118945	188319	50.57	4945	5120	4835	6500	3500	5000	4960.30	0	5196	5097	4981	4882	4766	5147	4932	282	1500	2500	3500	10	1	11282627	578	4.93	0.35	12	1.67	1039.00	14685.00	6060	20241028	-15.51	2505	20240805	104.39	6060	-15.51	20241028	2505	104.39	20240805	6060	-15.51	20241028	2505	104.39	20240805	0.43	N	089140	2500	282 억	N	N	N	00	Y
7	20241031	110801	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	-15	5	-0.30	657743195	133851	35.94	4945	4985	4835	6500	3500	5000	4913.98	0	5196	5097	4981	4882	4766	5147	4932	282	1500	2500	3500	5	1	11282627	562	4.80	0.34	12	1.19	1039.00	14685.00	6060	20241028	-17.74	2505	20240805	99.00	6060	-17.74	20241028	2505	99.00	20240805	6060	-17.74	20241028	2505	99.00	20240805	0.43	N	089140	2500	282 억	N	N	N	00	Y
8	20241031	100800	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	-100	5	-2.00	375864070	77099	20.70	4945	4945	4835	6500	3500	5000	4875.05	0	5196	5097	4981	4882	4766	5147	4932	282	1500	2500	3500	5	1	11282627	553	4.72	0.33	12	0.68	1039.00	14685.00	6060	20241028	-19.14	2505	20240805	95.61	6060	-19.14	20241028	2505	95.61	20240805	6060	-19.14	20241028	2505	95.61	20240805	0.43	N	089140	2500	282 억	N	N	N	00	Y
9	20241031	090759	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-55	5	-1.10	91973320	18599	4.99	4945	4945	4945	6500	3500	5000	4945.00	0	5196	5097	4981	4882	4766	5147	4932	282	1500	2500	3500	5	1	11282627	558	4.76	0.34	12	0.16	1039.00	14685.00	6060	20241028	-18.40	2505	20240805	97.41	6060	-18.40	20241028	2505	97.41	20240805	6060	-18.40	20241028	2505	97.41	20240805	0.43	N	089140	2500	282 억	N	N	N	00	Y
10	20241030	160756	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-60	5	-1.19	1784523215	359967	64.07	4925	5080	4865	6570	3550	5060	4956.91	3159	5473	5266	5163	4956	4853	5215	4905	282	1510	2500	3540	10	1	11282627	564	4.81	0.34	12	3.19	1039.00	14685.00	6060	20241028	-17.49	2505	20240805	99.60	6060	-17.49	20241028	2505	99.60	20240805	6060	-17.49	20241028	2505	99.60	20240805	0.51	N	089140	2500	282 억	N	N	N	00	Y
11	20241030	150815	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-60	5	-1.19	1640068215	331076	58.93	4925	5080	4865	6570	3550	5060	4953.75	0	5473	5266	5163	4956	4853	5215	4905	282	1510	2500	3540	10	1	11282627	564	4.81	0.34	12	2.93	1039.00	14685.00	6060	20241028	-17.49	2505	20240805	99.60	6060	-17.49	20241028	2505	99.60	20240805	6060	-17.49	20241028	2505	99.60	20240805	0.51	N	089140	2500	282 억	N	N	N	00	Y
12	20241030	140800	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	20	2	0.40	1506650615	304600	54.22	4925	5080	4865	6570	3550	5060	4946.32	0	5473	5266	5163	4956	4853	5215	4905	282	1510	2500	3540	10	1	11282627	573	4.89	0.35	12	2.70	1039.00	14685.00	6060	20241028	-16.17	2505	20240805	102.79	6060	-16.17	20241028	2505	102.79	20240805	6060	-16.17	20241028	2505	102.79	20240805	0.51	N	089140	2500	282 억	N	N	N	00	Y
13	20241030	130803	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	-10	5	-0.20	1249806075	253894	45.19	4925	5050	4865	6570	3550	5060	4922.55	0	5473	5266	5163	4956	4853	5215	4905	282	1510	2500	3540	10	1	11282627	570	4.86	0.34	12	2.25	1039.00	14685.00	6060	20241028	-16.67	2505	20240805	101.60	6060	-16.67	20241028	2505	101.60	20240805	6060	-16.67	20241028	2505	101.60	20240805	0.51	N	089140	2500	282 억	N	N	N	00	Y
14	20241030	120813	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-120	5	-2.37	1076509425	219385	39.05	4925	4950	4865	6570	3550	5060	4906.94	0	5473	5266	5163	4956	4853	5215	4905	282	1510	2500	3540	5	1	11282627	557	4.75	0.34	12	1.94	1039.00	14685.00	6060	20241028	-18.48	2505	20240805	97.21	6060	-18.48	20241028	2505	97.21	20240805	6060	-18.48	20241028	2505	97.21	20240805	0.51	N	089140	2500	282 억	N	N	N	00	Y
15	20241030	110801	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	-140	5	-2.77	969524875	197756	35.20	4925	4925	4865	6570	3550	5060	4902.63	0	5473	5266	5163	4956	4853	5215	4905	282	1510	2500	3540	5	1	11282627	555	4.74	0.34	12	1.75	1039.00	14685.00	6060	20241028	-18.81	2505	20240805	96.41	6060	-18.81	20241028	2505	96.41	20240805	6060	-18.81	20241028	2505	96.41	20240805	0.51	N	089140	2500	282 억	N	N	N	00	Y
16	20241030	100758	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	-140	5	-2.77	741492850	151068	26.89	4925	4925	4885	6570	3550	5060	4908.34	0	5473	5266	5163	4956	4853	5215	4905	282	1510	2500	3540	5	1	11282627	555	4.74	0.34	12	1.34	1039.00	14685.00	6060	20241028	-18.81	2505	20240805	96.41	6060	-18.81	20241028	2505	96.41	20240805	6060	-18.81	20241028	2505	96.41	20240805	0.51	N	089140	2500	282 억	N	N	N	00	Y
17	20241030	090802	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	-135	5	-2.67	204249735	41472	7.38	4925	4925	4925	6570	3550	5060	4925.00	0	5473	5266	5163	4956	4853	5215	4905	282	1510	2500	3540	5	1	11282627	556	4.74	0.34	12	0.37	1039.00	14685.00	6060	20241028	-18.73	2505	20240805	96.61	6060	-18.73	20241028	2505	96.61	20240805	6060	-18.73	20241028	2505	96.61	20240805	0.51	N	089140	2500	282 억	N	N	N	00	Y
18	20241029	160733	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	-150	5	-2.88	2795425570	541621	5.66	5370	5370	5060	6770	3650	5210	5161.23	-22462	6813	6011	5258	4456	3703	6412	4857	282	1560	2500	3640	10	1	11282627	571	4.87	0.34	12	4.80	1039.00	14685.00	6060	20241028	-16.50	2505	20240805	102.00	6060	-16.50	20241028	2505	102.00	20240805	6060	-16.50	20241028	2505	102.00	20240805	0.54	N	089140	2500	282 억	N	N	N	00	Y
19	20241029	150746	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-80	5	-1.54	2584438750	499924	5.23	5370	5370	5080	6770	3650	5210	5169.34	-22462	6813	6011	5258	4456	3703	6412	4857	282	1560	2500	3640	10	1	11282627	579	4.94	0.35	12	4.43	1039.00	14685.00	6060	20241028	-15.35	2505	20240805	104.79	6060	-15.35	20241028	2505	104.79	20240805	6060	-15.35	20241028	2505	104.79	20240805	0.54	N	089140	2500	282 억	N	N	N	00	Y
20	20241029	140701	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-80	5	-1.54	2400802250	464218	4.86	5370	5370	5080	6770	3650	5210	5171.38	-21776	6813	6011	5258	4456	3703	6412	4857	282	1560	2500	3640	10	1	11282627	579	4.94	0.35	12	4.11	1039.00	14685.00	6060	20241028	-15.35	2505	20240805	104.79	6060	-15.35	20241028	2505	104.79	20240805	6060	-15.35	20241028	2505	104.79	20240805	0.54	N	089140	2500	282 억	N	N	N	00	Y
21	20241029	130739	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-80	5	-1.54	2162964880	417783	4.37	5370	5370	5080	6770	3650	5210	5176.93	-19447	6813	6011	5258	4456	3703	6412	4857	282	1560	2500	3640	10	1	11282627	579	4.94	0.35	12	3.70	1039.00	14685.00	6060	20241028	-15.35	2505	20240805	104.79	6060	-15.35	20241028	2505	104.79	20240805	6060	-15.35	20241028	2505	104.79	20240805	0.54	N	089140	2500	282 억	N	N	N	00	Y
22	20241029	120742	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	-120	5	-2.30	1894004800	365122	3.82	5370	5370	5090	6770	3650	5210	5187.07	-16813	6813	6011	5258	4456	3703	6412	4857	282	1560	2500	3640	10	1	11282627	574	4.90	0.35	12	3.24	1039.00	14685.00	6060	20241028	-16.01	2505	20240805	103.19	6060	-16.01	20241028	2505	103.19	20240805	6060	-16.01	20241028	2505	103.19	20240805	0.54	N	089140	2500	282 억	N	N	N	00	Y
23	20241029	110756	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-60	5	-1.15	1604161140	308276	3.22	5370	5370	5150	6770	3650	5210	5203.57	-16804	6813	6011	5258	4456	3703	6412	4857	282	1560	2500	3640	10	1	11282627	581	4.96	0.35	12	2.73	1039.00	14685.00	6060	20241028	-15.02	2505	20240805	105.59	6060	-15.02	20241028	2505	105.59	20240805	6060	-15.02	20241028	2505	105.59	20240805	0.54	N	089140	2500	282 억	N	N	N	00	Y
24	20241029	100739	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	30	2	0.58	1160409620	222199	2.32	5370	5370	5160	6770	3650	5210	5222.62	-12444	6813	6011	5258	4456	3703	6412	4857	282	1560	2500	3640	10	1	11282627	591	5.04	0.36	12	1.97	1039.00	14685.00	6060	20241028	-13.53	2505	20240805	109.18	6060	-13.53	20241028	2505	109.18	20240805	6060	-13.53	20241028	2505	109.18	20240805	0.54	N	089140	2500	282 억	N	N	N	00	Y
25	20241028	160731	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	5210	300	2	6.11	50524792235	9506877	92.29	4580	6060	4505	6380	3440	4910	5314.66	23896	5650	5280	4540	4170	3430	5465	4355	282	1470	2500	3430	10	1	11282627	588	5.01	0.35	12	84.26	1039.00	14685.00	6060	20241028	-14.03	2505	20240805	107.98	6060	-14.03	20241028	2505	107.98	20240805	6060	-14.03	20241028	2505	107.98	20240805	0.54	N	089140	2500	282 억	N	N	N	01	N
26	20241028	150737	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	5270	360	2	7.33	48351580745	9088595	88.23	4580	6060	4505	6380	3440	4910	5320.05	-10046	5650	5280	4540	4170	3430	5465	4355	282	1470	2500	3430	10	1	11282627	595	5.07	0.36	12	80.55	1039.00	14685.00	6060	20241028	-13.04	2505	20240805	110.38	6060	-13.04	20241028	2505	110.38	20240805	6060	-13.04	20241028	2505	110.38	20240805	0.54	N	089140	2500	282 억	N	N	N	01	N
27	20241028	140739	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	15	2	0.31	25942398980	5129108	49.79	4580	5840	4505	6380	3440	4910	5057.89	-15799	5650	5280	4540	4170	3430	5465	4355	282	1470	2500	3430	5	1	11282627	556	4.74	0.34	12	45.46	1039.00	14685.00	5870	20231114	-16.10	2505	20240805	96.61	5840	-15.67	20241028	2505	96.61	20240805	5870	-16.10	20231114	2505	96.61	20240805	0.54	N	089140	2500	282 억	N	N	N	01	N
28	20241028	130735	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4755	-155	5	-3.16	22785747195	4495856	43.65	4580	5840	4505	6380	3440	4910	5068.19	23516	5650	5280	4540	4170	3430	5465	4355	282	1470	2500	3430	5	1	11282627	536	4.58	0.32	12	39.85	1039.00	14685.00	5870	20231114	-18.99	2505	20240805	89.82	5840	-18.58	20241028	2505	89.82	20240805	5870	-18.99	20231114	2505	89.82	20240805	0.54	N	089140	2500	282 억	N	N	N	01	N
29	20241028	120736	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	15	2	0.31	21575930295	4245312	41.21	4580	5840	4505	6380	3440	4910	5082.32	-1819	5650	5280	4540	4170	3430	5465	4355	282	1470	2500	3430	5	1	11282627	556	4.74	0.34	12	37.63	1039.00	14685.00	5870	20231114	-16.10	2505	20240805	96.61	5840	-15.67	20241028	2505	96.61	20240805	5870	-16.10	20231114	2505	96.61	20240805	0.54	N	089140	2500	282 억	N	N	N	01	N
30	20241028	110633	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	250	2	5.09	18752002145	3683128	35.76	4580	5840	4505	6380	3440	4910	5091.35	-1575	5650	5280	4540	4170	3430	5465	4355	282	1470	2500	3430	10	1	11282627	582	4.97	0.35	12	32.64	1039.00	14685.00	5870	20231114	-12.10	2505	20240805	105.99	5840	-11.64	20241028	2505	105.99	20240805	5870	-12.10	20231114	2505	105.99	20240805	0.54	N	089140	2500	282 억	N	N	N	01	N
31	20241028	100732	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	-390	5	-7.94	4891989735	1049377	10.19	4580	4860	4505	6380	3440	4910	4661.66	32097	5650	5280	4540	4170	3430	5465	4355	282	1470	2500	3430	5	1	11282627	510	4.35	0.31	12	9.30	1039.00	14685.00	5870	20231114	-23.00	2505	20240805	80.44	5730	-21.12	20240103	2505	80.44	20240805	5870	-23.00	20231114	2505	80.44	20240805	0.54	N	089140	2500	282 억	N	N	N	01	N
32	20241028	090731	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4695	-215	5	-4.38	2059015715	439795	4.27	4580	4860	4580	6380	3440	4910	4681.45	17507	5650	5280	4540	4170	3430	5465	4355	282	1470	2500	3430	5	1	11282627	530	4.52	0.32	12	3.90	1039.00	14685.00	5870	20231114	-20.02	2505	20240805	87.43	5730	-18.06	20240103	2505	87.43	20240805	5870	-20.02	20231114	2505	87.43	20240805	0.54	N	089140	2500	282 억	N	N	N	01	N
33	20241025	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	1130	1	29.89	46650068760	10135895	2122.08	3800	4910	3800	4910	2650	3780	4601.54	-35004	4063	3921	3783	3641	3503	3920	3640	282	1130	2500	2640	5	1	11282627	554	4.73	0.33	12	89.84	1039.00	14685.00	5980	20231018	-17.89	2505	20240805	96.01	5730	-14.31	20240103	2505	96.01	20240805	5870	-16.35	20231114	2505	96.01	20240805	0.54	N	089140	2500	282 억	N	N	N	00	N
34	20241025	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	1120	2	29.63	43565579490	9503639	1989.71	3800	4910	3800	4910	2650	3780	4584.10	-31955	4063	3921	3783	3641	3503	3920	3640	282	1130	2500	2640	5	1	11282627	553	4.72	0.33	12	84.23	1039.00	14685.00	5980	20231018	-18.06	2505	20240805	95.61	5730	-14.49	20240103	2505	95.61	20240805	5870	-16.52	20231114	2505	95.61	20240805	0.54	N	089140	2500	282 억	N	N	N	00	N
35	20241025	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	1000	2	26.46	36357539465	8004753	1675.90	3800	4910	3800	4910	2650	3780	4542.00	-32357	4063	3921	3783	3641	3503	3920	3640	282	1130	2500	2640	5	1	11282627	539	4.60	0.33	12	70.95	1039.00	14685.00	5980	20231018	-20.07	2505	20240805	90.82	5730	-16.58	20240103	2505	90.82	20240805	5870	-18.57	20231114	2505	90.82	20240805	0.54	N	089140	2500	282 억	N	N	N	00	N
36	20241025	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4755	975	2	25.79	23897768135	5402057	1130.99	3800	4890	3800	4910	2650	3780	4423.83	-25155	4063	3921	3783	3641	3503	3920	3640	282	1130	2500	2640	5	1	11282627	536	4.58	0.32	12	47.88	1039.00	14685.00	5980	20231018	-20.48	2505	20240805	89.82	5730	-17.02	20240103	2505	89.82	20240805	5870	-18.99	20231114	2505	89.82	20240805	0.54	N	089140	2500	282 억	N	N	N	00	N
37	20241025	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4885	1105	2	29.23	18354877900	4227858	885.16	3800	4890	3800	4910	2650	3780	4341.42	-18597	4063	3921	3783	3641	3503	3920	3640	282	1130	2500	2640	5	1	11282627	551	4.70	0.33	12	37.47	1039.00	14685.00	5980	20231018	-18.31	2505	20240805	95.01	5730	-14.75	20240103	2505	95.01	20240805	5870	-16.78	20231114	2505	95.01	20240805	0.54	N	089140	2500	282 억	N	N	N	00	N
38	20241025	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4345	565	2	14.95	5957910945	1426765	298.71	3800	4445	3800	4910	2650	3780	4175.83	-5815	4063	3921	3783	3641	3503	3920	3640	282	1130	2500	2640	5	1	11282627	490	4.18	0.30	12	12.65	1039.00	14685.00	5980	20231018	-27.34	2505	20240805	73.45	5730	-24.17	20240103	2505	73.45	20240805	5870	-25.98	20231114	2505	73.45	20240805	0.54	N	089140	2500	282 억	N	N	N	00	N
39	20241025	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3850	70	2	1.85	1087052025	278331	58.27	3800	4015	3800	4910	2650	3780	3905.63	908	4063	3921	3783	3641	3503	3920	3640	282	1130	2500	2640	5	1	11282627	434	3.71	0.26	12	2.47	1039.00	14685.00	5980	20231018	-35.62	2505	20240805	53.69	5730	-32.81	20240103	2505	53.69	20240805	5870	-34.41	20231114	2505	53.69	20240805	0.54	N	089140	2500	282 억	N	N	N	00	N
40	20241025	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	100	2	2.65	119162915	30992	6.49	3800	3905	3800	4910	2650	3780	3845.07	183	4063	3921	3783	3641	3503	3920	3640	282	1130	2500	2640	5	1	11282627	438	3.73	0.26	12	0.27	1039.00	14685.00	5980	20231018	-35.12	2505	20240805	54.89	5730	-32.29	20240103	2505	54.89	20240805	5870	-33.90	20231114	2505	54.89	20240805	0.54	N	089140	2500	282 억	N	N	N	00	N
41	20241024	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	-175	5	-4.42	1785134015	470567	49.19	3780	3925	3645	5140	2770	3955	3793.61	-10609	4291	4122	3906	3737	3521	4207	3822	282	1185	2500	2760	5	1	11282627	426	3.64	0.26	12	4.17	1039.00	14685.00	5980	20231018	-36.79	2505	20240805	50.90	5730	-34.03	20240103	2505	50.90	20240805	5870	-35.60	20231114	2505	50.90	20240805	0.57	N	089140	2500	282 억	N	N	N	00	N
42	20241024	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3840	-115	5	-2.91	1583701925	417733	43.67	3780	3925	3645	5140	2770	3955	3791.18	-10531	4291	4122	3906	3737	3521	4207	3822	282	1185	2500	2760	5	1	11282627	433	3.70	0.26	12	3.70	1039.00	14685.00	5980	20231018	-35.79	2505	20240805	53.29	5730	-32.98	20240103	2505	53.29	20240805	5870	-34.58	20231114	2505	53.29	20240805	0.57	N	089140	2500	282 억	N	N	N	00	N
43	20241024	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	-80	5	-2.02	1455555020	384289	40.17	3780	3925	3645	5140	2770	3955	3787.66	-12998	4291	4122	3906	3737	3521	4207	3822	282	1185	2500	2760	5	1	11282627	437	3.73	0.26	12	3.41	1039.00	14685.00	5980	20231018	-35.20	2505	20240805	54.69	5730	-32.37	20240103	2505	54.69	20240805	5870	-33.99	20231114	2505	54.69	20240805	0.57	N	089140	2500	282 억	N	N	N	00	N
44	20241024	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3825	-130	5	-3.29	1402573115	370523	38.73	3780	3925	3645	5140	2770	3955	3785.39	-9014	4291	4122	3906	3737	3521	4207	3822	282	1185	2500	2760	5	1	11282627	432	3.68	0.26	12	3.28	1039.00	14685.00	5980	20231018	-36.04	2505	20240805	52.69	5730	-33.25	20240103	2505	52.69	20240805	5870	-34.84	20231114	2505	52.69	20240805	0.57	N	089140	2500	282 억	N	N	N	00	N
45	20241024	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-85	5	-2.15	1224135360	324169	33.89	3780	3925	3645	5140	2770	3955	3776.23	-6789	4291	4122	3906	3737	3521	4207	3822	282	1185	2500	2760	5	1	11282627	437	3.72	0.26	12	2.87	1039.00	14685.00	5980	20231018	-35.28	2505	20240805	54.49	5730	-32.46	20240103	2505	54.49	20240805	5870	-34.07	20231114	2505	54.49	20240805	0.57	N	089140	2500	282 억	N	N	N	00	N
46	20241024	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3835	-120	5	-3.03	842390295	225689	23.59	3780	3835	3645	5140	2770	3955	3732.53	6716	4291	4122	3906	3737	3521	4207	3822	282	1185	2500	2760	5	1	11282627	433	3.69	0.26	12	2.00	1039.00	14685.00	5980	20231018	-35.87	2505	20240805	53.09	5730	-33.07	20240103	2505	53.09	20240805	5870	-34.67	20231114	2505	53.09	20240805	0.57	N	089140	2500	282 억	N	N	N	00	N
47	20241024	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	-270	5	-6.83	655803215	176293	18.43	3780	3800	3645	5140	2770	3955	3719.96	3185	4291	4122	3906	3737	3521	4207	3822	282	1185	2500	2760	5	1	11282627	416	3.55	0.25	12	1.56	1039.00	14685.00	5980	20231018	-38.38	2505	20240805	47.11	5730	-35.69	20240103	2505	47.11	20240805	5870	-37.22	20231114	2505	47.11	20240805	0.57	N	089140	2500	282 억	N	N	N	00	N
48	20241024	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	-205	5	-5.18	216039155	57313	5.99	3780	3800	3750	5140	2770	3955	3769.46	1233	4291	4122	3906	3737	3521	4207	3822	282	1185	2500	2760	5	1	11282627	423	3.61	0.26	12	0.51	1039.00	14685.00	5980	20231018	-37.29	2505	20240805	49.70	5730	-34.55	20240103	2505	49.70	20240805	5870	-36.12	20231114	2505	49.70	20240805	0.57	N	089140	2500	282 억	N	N	N	00	N
49	20241023	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3955	35	2	0.89	3596217160	931673	81.45	3860	4075	3690	5090	2745	3920	3859.51	-4552	4486	4202	4061	3777	3636	4132	3707	282	1170	2500	2740	5	1	11282627	446	3.81	0.27	12	8.26	1039.00	14685.00	5980	20231018	-33.86	2505	20240805	57.88	5730	-30.98	20240103	2505	57.88	20240805	5870	-32.62	20231114	2505	57.88	20240805	0.71	N	089140	2500	282 억	N	N	N	00	N
50	20241023	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3915	-5	5	-0.13	3303753195	857561	74.97	3860	4075	3690	5090	2745	3920	3852.46	-2967	4486	4202	4061	3777	3636	4132	3707	282	1170	2500	2740	5	1	11282627	442	3.77	0.27	12	7.60	1039.00	14685.00	5980	20231018	-34.53	2505	20240805	56.29	5730	-31.68	20240103	2505	56.29	20240805	5870	-33.30	20231114	2505	56.29	20240805	0.71	N	089140	2500	282 억	N	N	N	00	N
51	20241023	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	-45	5	-1.15	3107719020	807017	70.55	3860	4075	3690	5090	2745	3920	3850.83	-3730	4486	4202	4061	3777	3636	4132	3707	282	1170	2500	2740	5	1	11282627	437	3.73	0.26	12	7.15	1039.00	14685.00	5980	20231018	-35.20	2505	20240805	54.69	5730	-32.37	20240103	2505	54.69	20240805	5870	-33.99	20231114	2505	54.69	20240805	0.71	N	089140	2500	282 억	N	N	N	00	N
52	20241023	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-160	5	-4.08	2738142885	711387	62.19	3860	4075	3690	5090	2745	3920	3848.97	-2623	4486	4202	4061	3777	3636	4132	3707	282	1170	2500	2740	5	1	11282627	424	3.62	0.26	12	6.31	1039.00	14685.00	5980	20231018	-37.12	2505	20240805	50.10	5730	-34.38	20240103	2505	50.10	20240805	5870	-35.95	20231114	2505	50.10	20240805	0.71	N	089140	2500	282 억	N	N	N	00	N
53	20241023	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-180	5	-4.59	2612577485	677861	59.26	3860	4075	3690	5090	2745	3920	3854.10	-2174	4486	4202	4061	3777	3636	4132	3707	282	1170	2500	2740	5	1	11282627	422	3.60	0.25	12	6.01	1039.00	14685.00	5980	20231018	-37.46	2505	20240805	49.30	5730	-34.73	20240103	2505	49.30	20240805	5870	-36.29	20231114	2505	49.30	20240805	0.71	N	089140	2500	282 억	N	N	N	00	N
54	20241023	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	-195	5	-4.97	2501179735	648093	56.66	3860	4075	3690	5090	2745	3920	3859.24	-741	4486	4202	4061	3777	3636	4132	3707	282	1170	2500	2740	5	1	11282627	420	3.59	0.25	12	5.74	1039.00	14685.00	5980	20231018	-37.71	2505	20240805	48.70	5730	-34.99	20240103	2505	48.70	20240805	5870	-36.54	20231114	2505	48.70	20240805	0.71	N	089140	2500	282 억	N	N	N	00	N
55	20241023	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	-40	5	-1.02	2046966090	527158	46.09	3860	4075	3730	5090	2745	3920	3882.99	-3945	4486	4202	4061	3777	3636	4132	3707	282	1170	2500	2740	5	1	11282627	438	3.73	0.26	12	4.67	1039.00	14685.00	5980	20231018	-35.12	2505	20240805	54.89	5730	-32.29	20240103	2505	54.89	20240805	5870	-33.90	20231114	2505	54.89	20240805	0.71	N	089140	2500	282 억	N	N	N	00	N
56	20241023	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	100	2	2.55	687461790	173317	15.15	3860	4075	3815	5090	2745	3920	3966.64	9514	4486	4202	4061	3777	3636	4132	3707	282	1170	2500	2740	5	1	11282627	454	3.87	0.27	12	1.54	1039.00	14685.00	5980	20231018	-32.78	2505	20240805	60.48	5730	-29.84	20240103	2505	60.48	20240805	5870	-31.52	20231114	2505	60.48	20240805	0.71	N	089140	2500	282 억	N	N	N	00	N
57	20241022	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	-480	5	-10.91	4501983760	1102441	40.69	4345	4345	3920	5720	3080	4400	4084.27	-5772	5026	4712	4456	4142	3886	4585	4015	282	1320	2500	3080	5	1	11282627	442	3.77	0.27	12	9.77	1039.00	14685.00	6100	20231013	-35.74	2505	20240805	56.49	5730	-31.59	20240103	2505	56.49	20240805	5870	-33.22	20231114	2505	56.49	20240805	1.11	N	089140	2500	282 억	N	N	N	00	N
58	20241022	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-410	5	-9.32	4142941480	1011304	37.33	4345	4345	3950	5720	3080	4400	4096.46	-9676	5026	4712	4456	4142	3886	4585	4015	282	1320	2500	3080	5	1	11282627	450	3.84	0.27	12	8.96	1039.00	14685.00	6100	20231013	-34.59	2505	20240805	59.28	5730	-30.37	20240103	2505	59.28	20240805	5870	-32.03	20231114	2505	59.28	20240805	1.11	N	089140	2500	282 억	N	N	N	00	N
59	20241022	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-315	5	-7.16	3674267115	894203	33.01	4345	4345	4005	5720	3080	4400	4108.80	-7498	5026	4712	4456	4142	3886	4585	4015	282	1320	2500	3080	5	1	11282627	461	3.93	0.28	12	7.93	1039.00	14685.00	6100	20231013	-33.03	2505	20240805	63.07	5730	-28.71	20240103	2505	63.07	20240805	5870	-30.41	20231114	2505	63.07	20240805	1.11	N	089140	2500	282 억	N	N	N	00	N
60	20241022	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	-385	5	-8.75	3325940530	808710	29.85	4345	4345	4005	5720	3080	4400	4112.44	-6107	5026	4712	4456	4142	3886	4585	4015	282	1320	2500	3080	5	1	11282627	453	3.86	0.27	12	7.17	1039.00	14685.00	6100	20231013	-34.18	2505	20240805	60.28	5730	-29.93	20240103	2505	60.28	20240805	5870	-31.60	20231114	2505	60.28	20240805	1.11	N	089140	2500	282 억	N	N	N	00	N
61	20241022	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	-300	5	-6.82	2923517340	709174	26.18	4345	4345	4030	5720	3080	4400	4122.20	-3855	5026	4712	4456	4142	3886	4585	4015	282	1320	2500	3080	5	1	11282627	463	3.95	0.28	12	6.29	1039.00	14685.00	6100	20231013	-32.79	2505	20240805	63.67	5730	-28.45	20240103	2505	63.67	20240805	5870	-30.15	20231114	2505	63.67	20240805	1.11	N	089140	2500	282 억	N	N	N	00	N
62	20241022	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	-340	5	-7.73	2665953810	646323	23.86	4345	4345	4030	5720	3080	4400	4124.55	-1722	5026	4712	4456	4142	3886	4585	4015	282	1320	2500	3080	5	1	11282627	458	3.91	0.28	12	5.73	1039.00	14685.00	6100	20231013	-33.44	2505	20240805	62.08	5730	-29.14	20240103	2505	62.08	20240805	5870	-30.83	20231114	2505	62.08	20240805	1.11	N	089140	2500	282 억	N	N	N	00	N
63	20241022	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-315	5	-7.16	1914014840	463551	17.11	4345	4345	4030	5720	3080	4400	4128.69	3470	5026	4712	4456	4142	3886	4585	4015	282	1320	2500	3080	5	1	11282627	461	3.93	0.28	12	4.11	1039.00	14685.00	6100	20231013	-33.03	2505	20240805	63.07	5730	-28.71	20240103	2505	63.07	20240805	5870	-30.41	20231114	2505	63.07	20240805	1.11	N	089140	2500	282 억	N	N	N	00	N
64	20241022	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-255	5	-5.80	926574650	222266	8.20	4345	4345	4085	5720	3080	4400	4168.16	8621	5026	4712	4456	4142	3886	4585	4015	282	1320	2500	3080	5	1	11282627	468	3.99	0.28	12	1.97	1039.00	14685.00	6100	20231013	-32.05	2505	20240805	65.47	5730	-27.66	20240103	2505	65.47	20240805	5870	-29.39	20231114	2505	65.47	20240805	1.11	N	089140	2500	282 억	N	N	N	00	N
65	20241021	160717	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-455	5	-9.37	11923526685	2670265	67.35	4655	4770	4200	6310	3400	4855	4465.37	-19666	5285	5070	4640	4425	3995	5177	4532	282	1455	2500	3390	5	1	11282627	496	4.23	0.30	12	23.67	1039.00	14685.00	6240	20231012	-29.49	2505	20240805	75.65	5730	-23.21	20240103	2505	75.65	20240805	5870	-25.04	20231114	2505	75.65	20240805	1.17	N	089140	2500	282 억	N	N	N	01	N
66	20241021	150722	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4345	-510	5	-10.50	11153537855	2491705	62.85	4655	4770	4250	6310	3400	4855	4476.20	-16967	5285	5070	4640	4425	3995	5177	4532	282	1455	2500	3390	5	1	11282627	490	4.18	0.30	12	22.08	1039.00	14685.00	6240	20231012	-30.37	2505	20240805	73.45	5730	-24.17	20240103	2505	73.45	20240805	5870	-25.98	20231114	2505	73.45	20240805	1.17	N	089140	2500	282 억	N	N	N	01	N
67	20241021	140723	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-455	5	-9.37	10552265235	2354166	59.38	4655	4770	4250	6310	3400	4855	4482.31	-28284	5285	5070	4640	4425	3995	5177	4532	282	1455	2500	3390	5	1	11282627	496	4.23	0.30	12	20.87	1039.00	14685.00	6240	20231012	-29.49	2505	20240805	75.65	5730	-23.21	20240103	2505	75.65	20240805	5870	-25.04	20231114	2505	75.65	20240805	1.17	N	089140	2500	282 억	N	N	N	01	N
68	20241021	130720	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	-465	5	-9.58	10096779915	2250779	56.77	4655	4770	4250	6310	3400	4855	4485.83	-27311	5285	5070	4640	4425	3995	5177	4532	282	1455	2500	3390	5	1	11282627	495	4.23	0.30	12	19.95	1039.00	14685.00	6240	20231012	-29.65	2505	20240805	75.25	5730	-23.39	20240103	2505	75.25	20240805	5870	-25.21	20231114	2505	75.25	20240805	1.17	N	089140	2500	282 억	N	N	N	01	N
69	20241021	120721	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	-470	5	-9.68	9376527755	2088246	52.67	4655	4770	4250	6310	3400	4855	4490.06	-27297	5285	5070	4640	4425	3995	5177	4532	282	1455	2500	3390	5	1	11282627	495	4.22	0.30	12	18.51	1039.00	14685.00	6240	20231012	-29.73	2505	20240805	75.05	5730	-23.47	20240103	2505	75.05	20240805	5870	-25.30	20231114	2505	75.05	20240805	1.17	N	089140	2500	282 억	N	N	N	01	N
70	20241021	110718	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4305	-550	5	-11.33	8199059600	1821932	45.95	4655	4770	4250	6310	3400	4855	4500.11	-24794	5285	5070	4640	4425	3995	5177	4532	282	1455	2500	3390	5	1	11282627	486	4.14	0.29	12	16.15	1039.00	14685.00	6240	20231012	-31.01	2505	20240805	71.86	5730	-24.87	20240103	2505	71.86	20240805	5870	-26.66	20231114	2505	71.86	20240805	1.17	N	089140	2500	282 억	N	N	N	01	N
71	20241021	100720	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	-525	5	-10.81	6939377545	1534268	38.70	4655	4770	4250	6310	3400	4855	4522.82	-23253	5285	5070	4640	4425	3995	5177	4532	282	1455	2500	3390	5	1	11282627	489	4.17	0.29	12	13.60	1039.00	14685.00	6240	20231012	-30.61	2505	20240805	72.85	5730	-24.43	20240103	2505	72.85	20240805	5870	-26.24	20231114	2505	72.85	20240805	1.17	N	089140	2500	282 억	N	N	N	01	N
72	20241021	090718	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4560	-295	5	-6.08	2913480650	630467	15.90	4655	4770	4530	6310	3400	4855	4620.98	-12294	5285	5070	4640	4425	3995	5177	4532	282	1455	2500	3390	5	1	11282627	514	4.39	0.31	12	5.59	1039.00	14685.00	6240	20231012	-26.92	2505	20240805	82.04	5730	-20.42	20240103	2505	82.04	20240805	5870	-22.32	20231114	2505	82.04	20240805	1.17	N	089140	2500	282 억	N	N	N	01	N
73	20241018	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	1120	1	29.99	17736672965	3958187	346.23	4355	4855	4210	4855	2615	3735	4481.01	-2128	4311	4022	3446	3157	2581	4167	3302	282	1120	2500	2610	5	1	11282627	548	4.67	0.33	12	35.08	1039.00	14685.00	6240	20231012	-22.20	2505	20240805	93.81	5730	-15.27	20240103	2505	93.81	20240805	5980	-18.81	20231018	2505	93.81	20240805	1.17	N	089140	2500	282 억	N	N	N	00	N
74	20241018	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	1120	1	29.99	17715733350	3953874	345.85	4355	4855	4210	4855	2615	3735	4480.60	-2340	4311	4022	3446	3157	2581	4167	3302	282	1120	2500	2610	5	1	11282627	548	4.67	0.33	12	35.04	1039.00	14685.00	6240	20231012	-22.20	2505	20240805	93.81	5730	-15.27	20240103	2505	93.81	20240805	5980	-18.81	20231018	2505	93.81	20240805	1.17	N	089140	2500	282 억	N	N	N	00	N
75	20241018	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	1120	1	29.99	17699813805	3950595	345.56	4355	4855	4210	4855	2615	3735	4480.29	-2340	4311	4022	3446	3157	2581	4167	3302	282	1120	2500	2610	5	1	11282627	548	4.67	0.33	12	35.01	1039.00	14685.00	6240	20231012	-22.20	2505	20240805	93.81	5730	-15.27	20240103	2505	93.81	20240805	5980	-18.81	20231018	2505	93.81	20240805	1.17	N	089140	2500	282 억	N	N	N	00	N
76	20241018	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	1120	1	29.99	17617186560	3933576	344.07	4355	4855	4210	4855	2615	3735	4478.67	-2340	4311	4022	3446	3157	2581	4167	3302	282	1120	2500	2610	5	1	11282627	548	4.67	0.33	12	34.86	1039.00	14685.00	6240	20231012	-22.20	2505	20240805	93.81	5730	-15.27	20240103	2505	93.81	20240805	5980	-18.81	20231018	2505	93.81	20240805	1.17	N	089140	2500	282 억	N	N	N	00	N
77	20241018	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	1120	1	29.99	17563830110	3922586	343.11	4355	4855	4210	4855	2615	3735	4477.62	-2340	4311	4022	3446	3157	2581	4167	3302	282	1120	2500	2610	5	1	11282627	548	4.67	0.33	12	34.77	1039.00	14685.00	6240	20231012	-22.20	2505	20240805	93.81	5730	-15.27	20240103	2505	93.81	20240805	5980	-18.81	20231018	2505	93.81	20240805	1.17	N	089140	2500	282 억	N	N	N	00	N
78	20241018	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	1120	1	29.99	17420597900	3893084	340.53	4355	4855	4210	4855	2615	3735	4474.76	-2340	4311	4022	3446	3157	2581	4167	3302	282	1120	2500	2610	5	1	11282627	548	4.67	0.33	12	34.51	1039.00	14685.00	6240	20231012	-22.20	2505	20240805	93.81	5730	-15.27	20240103	2505	93.81	20240805	5980	-18.81	20231018	2505	93.81	20240805	1.17	N	089140	2500	282 억	N	N	N	00	N
79	20241018	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4325	590	2	15.80	12417044070	2817891	246.48	4355	4655	4210	4855	2615	3735	4406.50	-9266	4311	4022	3446	3157	2581	4167	3302	282	1120	2500	2610	5	1	11282627	488	4.16	0.29	12	24.98	1039.00	14685.00	6240	20231012	-30.69	2505	20240805	72.65	5730	-24.52	20240103	2505	72.65	20240805	5980	-27.68	20231018	2505	72.65	20240805	1.17	N	089140	2500	282 억	N	N	N	00	N
80	20241018	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4570	835	2	22.36	6003504915	1362512	119.18	4355	4655	4210	4855	2615	3735	4406.20	-1843	4311	4022	3446	3157	2581	4167	3302	282	1120	2500	2610	5	1	11282627	516	4.40	0.31	12	12.08	1039.00	14685.00	6240	20231012	-26.76	2505	20240805	82.44	5730	-20.24	20240103	2505	82.44	20240805	5980	-23.58	20231018	2505	82.44	20240805	1.17	N	089140	2500	282 억	N	N	N	00	N
81	20241017	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	860	1	29.91	3886483850	1141390	18806.89	2875	3735	2870	3735	2015	2875	3405.04	-4531	2975	2925	2885	2835	2795	2950	2860	282	860	2500	2010	5	1	11282627	421	3.59	0.25	12	10.12	1039.00	14685.00	6240	20231012	-40.14	2505	20240805	49.10	5730	-34.82	20240103	2505	49.10	20240805	5980	-37.54	20231018	2505	49.10	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
82	20241017	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	860	1	29.91	3875443190	1138434	18758.18	2875	3735	2870	3735	2015	2875	3404.19	-4540	2975	2925	2885	2835	2795	2950	2860	282	860	2500	2010	5	1	11282627	421	3.59	0.25	12	10.09	1039.00	14685.00	6240	20231012	-40.14	2505	20240805	49.10	5730	-34.82	20240103	2505	49.10	20240805	5980	-37.54	20231018	2505	49.10	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
83	20241017	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	860	1	29.91	3775733630	1111738	18318.31	2875	3735	2870	3735	2015	2875	3396.24	-4540	2975	2925	2885	2835	2795	2950	2860	282	860	2500	2010	5	1	11282627	421	3.59	0.25	12	9.85	1039.00	14685.00	6240	20231012	-40.14	2505	20240805	49.10	5730	-34.82	20240103	2505	49.10	20240805	5980	-37.54	20231018	2505	49.10	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
84	20241017	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	220	2	7.65	1056799485	329778	5433.81	2875	3480	2870	3735	2015	2875	3204.58	-7186	2975	2925	2885	2835	2795	2950	2860	282	860	2500	2010	5	1	11282627	349	2.98	0.21	12	2.92	1039.00	14685.00	6240	20231012	-50.40	2505	20240805	23.55	5730	-45.99	20240103	2505	23.55	20240805	5980	-48.24	20231018	2505	23.55	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
85	20241017	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	205	2	7.13	968718165	301495	4967.79	2875	3480	2870	3735	2015	2875	3213.05	-7585	2975	2925	2885	2835	2795	2950	2860	282	860	2500	2010	5	1	11282627	348	2.96	0.21	12	2.67	1039.00	14685.00	6240	20231012	-50.64	2505	20240805	22.95	5730	-46.25	20240103	2505	22.95	20240805	5980	-48.49	20231018	2505	22.95	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
86	20241017	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	295	2	10.26	792539840	244346	4026.13	2875	3480	2870	3735	2015	2875	3243.51	-8873	2975	2925	2885	2835	2795	2950	2860	282	860	2500	2010	5	1	11282627	358	3.05	0.22	12	2.17	1039.00	14685.00	6240	20231012	-49.20	2505	20240805	26.55	5730	-44.68	20240103	2505	26.55	20240805	5980	-46.99	20231018	2505	26.55	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
87	20241017	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	40	2	1.39	8303330	2865	47.21	2875	2915	2870	3735	2015	2875	2898.20	-331	2975	2925	2885	2835	2795	2950	2860	282	860	2500	2010	5	1	11282627	329	2.81	0.20	12	0.03	1039.00	14685.00	6240	20231012	-53.29	2505	20240805	16.37	5730	-49.13	20240103	2505	16.37	20240805	5980	-51.25	20231018	2505	16.37	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
88	20241017	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	15	2	0.52	1354235	471	7.76	2875	2890	2870	3735	2015	2875	2875.23	-70	2975	2925	2885	2835	2795	2950	2860	282	860	2500	2010	5	1	11282627	326	2.78	0.20	12	0.00	1039.00	14685.00	6240	20231012	-53.69	2505	20240805	15.37	5730	-49.56	20240103	2505	15.37	20240805	5980	-51.67	20231018	2505	15.37	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
89	20241016	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	-45	5	-1.54	17609655	6066	32.64	2845	2935	2845	3795	2045	2920	2903.24	-1176	2993	2956	2893	2856	2793	2975	2875	282	875	2500	2040	5	1	11282627	324	2.77	0.20	12	0.05	1039.00	14685.00	6240	20231012	-53.93	2505	20240805	14.77	5730	-49.83	20240103	2505	14.77	20240805	5980	-51.92	20231018	2505	14.77	20240805	1.21	N	089140	2500	282 억	N	N	N	00	N
90	20241016	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-20	5	-0.68	14238615	4899	26.36	2845	2935	2845	3795	2045	2920	2906.43	-342	2993	2956	2893	2856	2793	2975	2875	282	875	2500	2040	5	1	11282627	327	2.79	0.20	12	0.04	1039.00	14685.00	6240	20231012	-53.53	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	5980	-51.51	20231018	2505	15.77	20240805	1.21	N	089140	2500	282 억	N	N	N	00	N
91	20241016	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	-15	5	-0.51	13235775	4553	24.50	2845	2935	2845	3795	2045	2920	2907.04	-292	2993	2956	2893	2856	2793	2975	2875	282	875	2500	2040	5	1	11282627	328	2.80	0.20	12	0.04	1039.00	14685.00	6240	20231012	-53.45	2505	20240805	15.97	5730	-49.30	20240103	2505	15.97	20240805	5980	-51.42	20231018	2505	15.97	20240805	1.21	N	089140	2500	282 억	N	N	N	00	N
92	20241016	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	5	2	0.17	12054435	4147	22.31	2845	2935	2845	3795	2045	2920	2906.78	-268	2993	2956	2893	2856	2793	2975	2875	282	875	2500	2040	5	1	11282627	330	2.82	0.20	12	0.04	1039.00	14685.00	6240	20231012	-53.12	2505	20240805	16.77	5730	-48.95	20240103	2505	16.77	20240805	5980	-51.09	20231018	2505	16.77	20240805	1.21	N	089140	2500	282 억	N	N	N	00	N
93	20241016	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-20	5	-0.68	11492775	3954	21.28	2845	2935	2845	3795	2045	2920	2906.62	-218	2993	2956	2893	2856	2793	2975	2875	282	875	2500	2040	5	1	11282627	327	2.79	0.20	12	0.04	1039.00	14685.00	6240	20231012	-53.53	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	5980	-51.51	20231018	2505	15.77	20240805	1.21	N	089140	2500	282 억	N	N	N	00	N
94	20241016	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-25	5	-0.86	9672310	3327	17.90	2845	2935	2845	3795	2045	2920	2907.22	-130	2993	2956	2893	2856	2793	2975	2875	282	875	2500	2040	5	1	11282627	327	2.79	0.20	12	0.03	1039.00	14685.00	6240	20231012	-53.61	2505	20240805	15.57	5730	-49.48	20240103	2505	15.57	20240805	5980	-51.59	20231018	2505	15.57	20240805	1.21	N	089140	2500	282 억	N	N	N	00	N
95	20241016	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	15	2	0.51	3916670	1349	7.26	2845	2935	2845	3795	2045	2920	2903.39	-69	2993	2956	2893	2856	2793	2975	2875	282	875	2500	2040	5	1	11282627	331	2.82	0.20	12	0.01	1039.00	14685.00	6240	20231012	-52.96	2505	20240805	17.17	5730	-48.78	20240103	2505	17.17	20240805	5980	-50.92	20231018	2505	17.17	20240805	1.21	N	089140	2500	282 억	N	N	N	00	N
96	20241016	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-30	5	-1.03	828350	289	1.56	2845	2920	2845	3795	2045	2920	2866.26	-39	2993	2956	2893	2856	2793	2975	2875	282	875	2500	2040	5	1	11282627	326	2.78	0.20	12	0.00	1039.00	14685.00	6240	20231012	-53.69	2505	20240805	15.37	5730	-49.56	20240103	2505	15.37	20240805	5980	-51.67	20231018	2505	15.37	20240805	1.21	N	089140	2500	282 억	N	N	N	00	N
97	20241015	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	50	2	1.74	53708695	18584	41.62	2870	2930	2830	3730	2010	2870	2890.05	-356	3183	3026	2928	2771	2673	2977	2722	282	860	2500	2000	5	1	11282627	329	2.81	0.20	12	0.16	1039.00	14685.00	6240	20231012	-53.21	2505	20240805	16.57	5730	-49.04	20240103	2505	16.57	20240805	5980	-51.17	20231018	2505	16.57	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
98	20241015	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	35	2	1.22	46850835	16227	36.34	2870	2930	2830	3730	2010	2870	2887.21	-491	3183	3026	2928	2771	2673	2977	2722	282	860	2500	2000	5	1	11282627	328	2.80	0.20	12	0.14	1039.00	14685.00	6240	20231012	-53.45	2505	20240805	15.97	5730	-49.30	20240103	2505	15.97	20240805	5980	-51.42	20231018	2505	15.97	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
99	20241015	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	55	2	1.92	44544840	15432	34.56	2870	2930	2830	3730	2010	2870	2886.52	-528	3183	3026	2928	2771	2673	2977	2722	282	860	2500	2000	5	1	11282627	330	2.82	0.20	12	0.14	1039.00	14685.00	6240	20231012	-53.12	2505	20240805	16.77	5730	-48.95	20240103	2505	16.77	20240805	5980	-51.09	20231018	2505	16.77	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
100	20241015	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	30	2	1.05	34431385	11967	26.80	2870	2930	2830	3730	2010	2870	2877.19	-329	3183	3026	2928	2771	2673	2977	2722	282	860	2500	2000	5	1	11282627	327	2.79	0.20	12	0.11	1039.00	14685.00	6240	20231012	-53.53	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	5980	-51.51	20231018	2505	15.77	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
101	20241015	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	30	2	1.05	33276550	11567	25.90	2870	2930	2830	3730	2010	2870	2876.85	-365	3183	3026	2928	2771	2673	2977	2722	282	860	2500	2000	5	1	11282627	327	2.79	0.20	12	0.10	1039.00	14685.00	6240	20231012	-53.53	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	5980	-51.51	20231018	2505	15.77	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
102	20241015	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	55	2	1.92	31881460	11086	24.83	2870	2930	2830	3730	2010	2870	2875.83	-349	3183	3026	2928	2771	2673	2977	2722	282	860	2500	2000	5	1	11282627	330	2.82	0.20	12	0.10	1039.00	14685.00	6240	20231012	-53.12	2505	20240805	16.77	5730	-48.95	20240103	2505	16.77	20240805	5980	-51.09	20231018	2505	16.77	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
103	20241015	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2835	-35	5	-1.22	25906945	9023	20.21	2870	2920	2830	3730	2010	2870	2871.21	-518	3183	3026	2928	2771	2673	2977	2722	282	860	2500	2000	5	1	11282627	320	2.73	0.19	12	0.08	1039.00	14685.00	6240	20231012	-54.57	2505	20240805	13.17	5730	-50.52	20240103	2505	13.17	20240805	5980	-52.59	20231018	2505	13.17	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
104	20241015	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	10	2	0.35	3826050	1332	2.98	2870	2900	2855	3730	2010	2870	2872.41	538	3183	3026	2928	2771	2673	2977	2722	282	860	2500	2000	5	1	11282627	325	2.77	0.20	12	0.01	1039.00	14685.00	6240	20231012	-53.85	2505	20240805	14.97	5730	-49.74	20240103	2505	14.97	20240805	5980	-51.84	20231018	2505	14.97	20240805	1.22	N	089140	2500	282 억	N	N	N	00	N
105	20241014	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	-115	5	-3.85	129440685	44630	268.24	3085	3085	2830	3880	2090	2985	2900.31	2115	3118	3051	3018	2951	2918	3035	2935	282	895	2500	2080	5	1	11282627	324	2.76	0.20	12	0.40	1039.00	14685.00	6240	20231012	-54.01	2505	20240805	14.57	5730	-49.91	20240103	2505	14.57	20240805	5980	-52.01	20231018	2505	14.57	20240805	1.20	N	089140	2500	282 억	N	N	N	00	N
106	20241014	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-90	5	-3.02	112710070	38789	233.13	3085	3085	2830	3880	2090	2985	2905.72	3253	3118	3051	3018	2951	2918	3035	2935	282	895	2500	2080	5	1	11282627	327	2.79	0.20	12	0.34	1039.00	14685.00	6240	20231012	-53.61	2505	20240805	15.57	5730	-49.48	20240103	2505	15.57	20240805	5980	-51.59	20231018	2505	15.57	20240805	1.20	N	089140	2500	282 억	N	N	N	00	N
107	20241014	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-70	5	-2.35	100416830	34559	207.71	3085	3085	2830	3880	2090	2985	2905.66	2512	3118	3051	3018	2951	2918	3035	2935	282	895	2500	2080	5	1	11282627	329	2.81	0.20	12	0.31	1039.00	14685.00	6240	20231012	-53.29	2505	20240805	16.37	5730	-49.13	20240103	2505	16.37	20240805	5980	-51.25	20231018	2505	16.37	20240805	1.20	N	089140	2500	282 억	N	N	N	00	N
108	20241014	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-75	5	-2.51	90320585	31088	186.85	3085	3085	2830	3880	2090	2985	2905.32	3789	3118	3051	3018	2951	2918	3035	2935	282	895	2500	2080	5	1	11282627	328	2.80	0.20	12	0.28	1039.00	14685.00	6240	20231012	-53.37	2505	20240805	16.17	5730	-49.21	20240103	2505	16.17	20240805	5980	-51.34	20231018	2505	16.17	20240805	1.20	N	089140	2500	282 억	N	N	N	00	N
109	20241014	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-85	5	-2.85	88206430	30363	182.49	3085	3085	2830	3880	2090	2985	2905.06	3925	3118	3051	3018	2951	2918	3035	2935	282	895	2500	2080	5	1	11282627	327	2.79	0.20	12	0.27	1039.00	14685.00	6240	20231012	-53.53	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	5980	-51.51	20231018	2505	15.77	20240805	1.20	N	089140	2500	282 억	N	N	N	00	N
110	20241014	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2865	-120	5	-4.02	84819575	29194	175.47	3085	3085	2830	3880	2090	2985	2905.38	4047	3118	3051	3018	2951	2918	3035	2935	282	895	2500	2080	5	1	11282627	323	2.76	0.20	12	0.26	1039.00	14685.00	6240	20231012	-54.09	2505	20240805	14.37	5730	-50.00	20240103	2505	14.37	20240805	5980	-52.09	20231018	2505	14.37	20240805	1.20	N	089140	2500	282 억	N	N	N	00	N
111	20241014	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-85	5	-2.85	45473705	15463	92.94	3085	3085	2885	3880	2090	2985	2940.81	3487	3118	3051	3018	2951	2918	3035	2935	282	895	2500	2080	5	1	11282627	327	2.79	0.20	12	0.14	1039.00	14685.00	6240	20231012	-53.53	2505	20240805	15.77	5730	-49.39	20240103	2505	15.77	20240805	5980	-51.51	20231018	2505	15.77	20240805	1.20	N	089140	2500	282 억	N	N	N	00	N
112	20241014	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	5	2	0.17	3646490	1210	7.27	3085	3085	2990	3880	2090	2985	3013.63	323	3118	3051	3018	2951	2918	3035	2935	282	895	2500	2080	5	1	11282627	337	2.88	0.20	12	0.01	1039.00	14685.00	6240	20231012	-52.08	2505	20240805	19.36	5730	-47.82	20240103	2505	19.36	20240805	5980	-50.00	20231018	2505	19.36	20240805	1.20	N	089140	2500	282 억	N	N	N	00	N
113	20241011	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-100	5	-3.24	50060175	16637	192.87	3085	3085	2985	4010	2160	3085	3008.97	-1324	3215	3150	3085	3020	2955	3117	2987	282	925	2500	2150	5	1	11282627	337	2.87	0.20	12	0.15	1039.00	14685.00	6240	20231012	-52.16	2505	20240805	19.16	5730	-47.91	20240103	2505	19.16	20240805	6240	-52.16	20231012	2505	19.16	20240805	1.19	N	089140	2500	282 억	N	N	N	00	N
114	20241011	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-85	5	-2.76	34521135	11447	132.70	3085	3085	3000	4010	2160	3085	3015.74	-1059	3215	3150	3085	3020	2955	3117	2987	282	925	2500	2150	5	1	11282627	338	2.89	0.20	12	0.10	1039.00	14685.00	6240	20231012	-51.92	2505	20240805	19.76	5730	-47.64	20240103	2505	19.76	20240805	6240	-51.92	20231012	2505	19.76	20240805	1.19	N	089140	2500	282 억	N	N	N	00	N
115	20241011	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-70	5	-2.27	18416025	6083	70.52	3085	3085	3005	4010	2160	3085	3027.46	-983	3215	3150	3085	3020	2955	3117	2987	282	925	2500	2150	5	1	11282627	340	2.90	0.21	12	0.05	1039.00	14685.00	6240	20231012	-51.68	2505	20240805	20.36	5730	-47.38	20240103	2505	20.36	20240805	6240	-51.68	20231012	2505	20.36	20240805	1.19	N	089140	2500	282 억	N	N	N	00	N
116	20241011	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-60	5	-1.94	15941590	5263	61.01	3085	3085	3005	4010	2160	3085	3028.99	-563	3215	3150	3085	3020	2955	3117	2987	282	925	2500	2150	5	1	11282627	341	2.91	0.21	12	0.05	1039.00	14685.00	6240	20231012	-51.52	2505	20240805	20.76	5730	-47.21	20240103	2505	20.76	20240805	6240	-51.52	20231012	2505	20.76	20240805	1.19	N	089140	2500	282 억	N	N	N	00	N
117	20241011	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	-55	5	-1.78	12113145	3993	46.29	3085	3085	3010	4010	2160	3085	3033.60	-642	3215	3150	3085	3020	2955	3117	2987	282	925	2500	2150	5	1	11282627	342	2.92	0.21	12	0.04	1039.00	14685.00	6240	20231012	-51.44	2505	20240805	20.96	5730	-47.12	20240103	2505	20.96	20240805	6240	-51.44	20231012	2505	20.96	20240805	1.19	N	089140	2500	282 억	N	N	N	00	N
118	20241011	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	-40	5	-1.30	7374180	2428	28.15	3085	3085	3025	4010	2160	3085	3037.14	-622	3215	3150	3085	3020	2955	3117	2987	282	925	2500	2150	5	1	11282627	344	2.93	0.21	12	0.02	1039.00	14685.00	6240	20231012	-51.20	2505	20240805	21.56	5730	-46.86	20240103	2505	21.56	20240805	6240	-51.20	20231012	2505	21.56	20240805	1.19	N	089140	2500	282 억	N	N	N	00	N
119	20241011	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	-55	5	-1.78	5938470	1954	22.65	3085	3085	3030	4010	2160	3085	3039.14	-635	3215	3150	3085	3020	2955	3117	2987	282	925	2500	2150	5	1	11282627	342	2.92	0.21	12	0.02	1039.00	14685.00	6240	20231012	-51.44	2505	20240805	20.96	5730	-47.12	20240103	2505	20.96	20240805	6240	-51.44	20231012	2505	20.96	20240805	1.19	N	089140	2500	282 억	N	N	N	00	N
120	20241011	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	0	3	0.00	138825	45	0.52	3085	3085	3085	4010	2160	3085	3085.00	-31	3215	3150	3085	3020	2955	3117	2987	282	925	2500	2150	5	1	11282627	348	2.97	0.21	12	0.00	1039.00	14685.00	6240	20231012	-50.56	2505	20240805	23.15	5730	-46.16	20240103	2505	23.15	20240805	6240	-50.56	20231012	2505	23.15	20240805	1.19	N	089140	2500	282 억	N	N	N	00	N
121	20241010	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-30	5	-0.96	26347200	8626	85.75	3150	3150	3020	4045	2185	3115	3054.39	-1901	3215	3165	3110	3060	3005	3190	3085	282	930	2500	2180	5	1	11282627	348	2.97	0.21	12	0.08	1039.00	14685.00	6580	20230926	-53.12	2505	20240805	23.15	5730	-46.16	20240103	2505	23.15	20240805	6240	-50.56	20231012	2505	23.15	20240805	1.15	N	089140	2500	282 억	N	N	N	00	N
122	20241010	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	-65	5	-2.09	22167310	7256	72.13	3150	3150	3020	4045	2185	3115	3055.03	-1607	3215	3165	3110	3060	3005	3190	3085	282	930	2500	2180	5	1	11282627	344	2.94	0.21	12	0.06	1039.00	14685.00	6580	20230926	-53.65	2505	20240805	21.76	5730	-46.77	20240103	2505	21.76	20240805	6240	-51.12	20231012	2505	21.76	20240805	1.15	N	089140	2500	282 억	N	N	N	00	N
123	20241010	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	-60	5	-1.93	21521875	7044	70.02	3150	3150	3020	4045	2185	3115	3055.35	-1595	3215	3165	3110	3060	3005	3190	3085	282	930	2500	2180	5	1	11282627	345	2.94	0.21	12	0.06	1039.00	14685.00	6580	20230926	-53.57	2505	20240805	21.96	5730	-46.68	20240103	2505	21.96	20240805	6240	-51.04	20231012	2505	21.96	20240805	1.15	N	089140	2500	282 억	N	N	N	00	N
124	20241010	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-55	5	-1.77	20483945	6703	66.63	3150	3150	3020	4045	2185	3115	3055.94	-1573	3215	3165	3110	3060	3005	3190	3085	282	930	2500	2180	5	1	11282627	345	2.95	0.21	12	0.06	1039.00	14685.00	6580	20230926	-53.50	2505	20240805	22.16	5730	-46.60	20240103	2505	22.16	20240805	6240	-50.96	20231012	2505	22.16	20240805	1.15	N	089140	2500	282 억	N	N	N	00	N
125	20241010	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-55	5	-1.77	11969025	3895	38.72	3150	3150	3055	4045	2185	3115	3072.92	-1417	3215	3165	3110	3060	3005	3190	3085	282	930	2500	2180	5	1	11282627	345	2.95	0.21	12	0.03	1039.00	14685.00	6580	20230926	-53.50	2505	20240805	22.16	5730	-46.60	20240103	2505	22.16	20240805	6240	-50.96	20231012	2505	22.16	20240805	1.15	N	089140	2500	282 억	N	N	N	00	N
126	20241010	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-35	5	-1.12	10856900	3533	35.12	3150	3150	3055	4045	2185	3115	3073.00	-1229	3215	3165	3110	3060	3005	3190	3085	282	930	2500	2180	5	1	11282627	348	2.96	0.21	12	0.03	1039.00	14685.00	6580	20230926	-53.19	2505	20240805	22.95	5730	-46.25	20240103	2505	22.95	20240805	6240	-50.64	20231012	2505	22.95	20240805	1.15	N	089140	2500	282 억	N	N	N	00	N
127	20241010	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-30	5	-0.96	8477650	2758	27.42	3150	3150	3055	4045	2185	3115	3073.84	-838	3215	3165	3110	3060	3005	3190	3085	282	930	2500	2180	5	1	11282627	348	2.97	0.21	12	0.02	1039.00	14685.00	6580	20230926	-53.12	2505	20240805	23.15	5730	-46.16	20240103	2505	23.15	20240805	6240	-50.56	20231012	2505	23.15	20240805	1.15	N	089140	2500	282 억	N	N	N	00	N
128	20241010	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	-5	5	-0.16	876750	281	2.79	3150	3150	3110	4045	2185	3115	3120.11	-152	3215	3165	3110	3060	3005	3190	3085	282	930	2500	2180	5	1	11282627	351	2.99	0.21	12	0.00	1039.00	14685.00	6580	20230926	-52.74	2505	20240805	24.15	5730	-45.72	20240103	2505	24.15	20240805	6240	-50.16	20231012	2505	24.15	20240805	1.15	N	089140	2500	282 억	N	N	N	00	N
129	20241008	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	-5	5	-0.16	30926345	9975	26.22	3110	3160	3055	4055	2185	3120	3097.48	-2251	3230	3175	3105	3050	2980	3202	3077	282	935	2500	2180	5	1	11282627	351	3.00	0.21	12	0.09	1039.00	14685.00	6580	20230926	-52.66	2505	20240805	24.35	5730	-45.64	20240103	2505	24.35	20240805	6240	-50.08	20231012	2505	24.35	20240805	1.14	N	089140	2500	282 억	N	N	N	00	N
130	20241008	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3105	-15	5	-0.48	22036355	7121	18.72	3110	3160	3055	4055	2185	3120	3094.56	-2017	3230	3175	3105	3050	2980	3202	3077	282	935	2500	2180	5	1	11282627	350	2.99	0.21	12	0.06	1039.00	14685.00	6580	20230926	-52.81	2505	20240805	23.95	5730	-45.81	20240103	2505	23.95	20240805	6240	-50.24	20231012	2505	23.95	20240805	1.14	N	089140	2500	282 억	N	N	N	00	N
131	20241008	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	-20	5	-0.64	19396785	6269	16.48	3110	3160	3055	4055	2185	3120	3094.08	-1884	3230	3175	3105	3050	2980	3202	3077	282	935	2500	2180	5	1	11282627	350	2.98	0.21	12	0.06	1039.00	14685.00	6580	20230926	-52.89	2505	20240805	23.75	5730	-45.90	20240103	2505	23.75	20240805	6240	-50.32	20231012	2505	23.75	20240805	1.14	N	089140	2500	282 억	N	N	N	00	N
132	20241008	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	-25	5	-0.80	18349915	5931	15.59	3110	3160	3055	4055	2185	3120	3093.90	-1886	3230	3175	3105	3050	2980	3202	3077	282	935	2500	2180	5	1	11282627	349	2.98	0.21	12	0.05	1039.00	14685.00	6580	20230926	-52.96	2505	20240805	23.55	5730	-45.99	20240103	2505	23.55	20240805	6240	-50.40	20231012	2505	23.55	20240805	1.14	N	089140	2500	282 억	N	N	N	00	N
133	20241008	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-35	5	-1.12	13642815	4401	11.57	3110	3160	3055	4055	2185	3120	3099.94	-1681	3230	3175	3105	3050	2980	3202	3077	282	935	2500	2180	5	1	11282627	348	2.97	0.21	12	0.04	1039.00	14685.00	6580	20230926	-53.12	2505	20240805	23.15	5730	-46.16	20240103	2505	23.15	20240805	6240	-50.56	20231012	2505	23.15	20240805	1.14	N	089140	2500	282 억	N	N	N	00	N
134	20241008	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	-20	5	-0.64	13032285	4203	11.05	3110	3160	3055	4055	2185	3120	3100.71	-1496	3230	3175	3105	3050	2980	3202	3077	282	935	2500	2180	5	1	11282627	350	2.98	0.21	12	0.04	1039.00	14685.00	6580	20230926	-52.89	2505	20240805	23.75	5730	-45.90	20240103	2505	23.75	20240805	6240	-50.32	20231012	2505	23.75	20240805	1.14	N	089140	2500	282 억	N	N	N	00	N
135	20241008	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	-55	5	-1.76	10158900	3272	8.60	3110	3160	3055	4055	2185	3120	3104.80	-1214	3230	3175	3105	3050	2980	3202	3077	282	935	2500	2180	5	1	11282627	346	2.95	0.21	12	0.03	1039.00	14685.00	6580	20230926	-53.42	2505	20240805	22.36	5730	-46.51	20240103	2505	22.36	20240805	6240	-50.88	20231012	2505	22.36	20240805	1.14	N	089140	2500	282 억	N	N	N	00	N
136	20241008	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	10	2	0.32	5349260	1712	4.50	3110	3160	3105	4055	2185	3120	3124.57	-630	3230	3175	3105	3050	2980	3202	3077	282	935	2500	2180	5	1	11282627	353	3.01	0.21	12	0.02	1039.00	14685.00	6580	20230926	-52.43	2505	20240805	24.95	5730	-45.38	20240103	2505	24.95	20240805	6240	-49.84	20231012	2505	24.95	20240805	1.14	N	089140	2500	282 억	N	N	N	00	N
137	20241007	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	60	2	1.96	116023885	37649	262.05	3060	3160	3035	3975	2145	3060	3081.72	210	3163	3111	3008	2956	2853	3137	2982	282	915	2500	2140	5	1	11282627	352	3.00	0.21	12	0.33	1039.00	14685.00	6790	20230922	-54.05	2505	20240805	24.55	5730	-45.55	20240103	2505	24.55	20240805	6240	-50.00	20231012	2505	24.55	20240805	1.12	N	089140	2500	282 억	N	N	N	00	N
138	20241007	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	35	2	1.14	110956170	36011	250.65	3060	3160	3035	3975	2145	3060	3081.17	194	3163	3111	3008	2956	2853	3137	2982	282	915	2500	2140	5	1	11282627	349	2.98	0.21	12	0.32	1039.00	14685.00	6790	20230922	-54.42	2505	20240805	23.55	5730	-45.99	20240103	2505	23.55	20240805	6240	-50.40	20231012	2505	23.55	20240805	1.12	N	089140	2500	282 억	N	N	N	00	N
139	20241007	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	15	2	0.49	103283420	33521	233.32	3060	3160	3035	3975	2145	3060	3081.16	419	3163	3111	3008	2956	2853	3137	2982	282	915	2500	2140	5	1	11282627	347	2.96	0.21	12	0.30	1039.00	14685.00	6790	20230922	-54.71	2505	20240805	22.75	5730	-46.34	20240103	2505	22.75	20240805	6240	-50.72	20231012	2505	22.75	20240805	1.12	N	089140	2500	282 억	N	N	N	00	N
140	20241007	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-25	5	-0.82	89670235	29066	202.31	3060	3160	3035	3975	2145	3060	3085.06	497	3163	3111	3008	2956	2853	3137	2982	282	915	2500	2140	5	1	11282627	342	2.92	0.21	12	0.26	1039.00	14685.00	6790	20230922	-55.30	2505	20240805	21.16	5730	-47.03	20240103	2505	21.16	20240805	6240	-51.36	20231012	2505	21.16	20240805	1.12	N	089140	2500	282 억	N	N	N	00	N
141	20241007	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	25	2	0.82	69898445	22597	157.28	3060	3160	3040	3975	2145	3060	3093.26	-458	3163	3111	3008	2956	2853	3137	2982	282	915	2500	2140	5	1	11282627	348	2.97	0.21	12	0.20	1039.00	14685.00	6790	20230922	-54.57	2505	20240805	23.15	5730	-46.16	20240103	2505	23.15	20240805	6240	-50.56	20231012	2505	23.15	20240805	1.12	N	089140	2500	282 억	N	N	N	00	N
142	20241007	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	35	2	1.14	69602430	22501	156.62	3060	3160	3040	3975	2145	3060	3093.30	-441	3163	3111	3008	2956	2853	3137	2982	282	915	2500	2140	5	1	11282627	349	2.98	0.21	12	0.20	1039.00	14685.00	6790	20230922	-54.42	2505	20240805	23.55	5730	-45.99	20240103	2505	23.55	20240805	6240	-50.40	20231012	2505	23.55	20240805	1.12	N	089140	2500	282 억	N	N	N	00	N
143	20241007	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	40	2	1.31	43309765	13989	97.37	3060	3160	3040	3975	2145	3060	3095.99	-458	3163	3111	3008	2956	2853	3137	2982	282	915	2500	2140	5	1	11282627	350	2.98	0.21	12	0.12	1039.00	14685.00	6790	20230922	-54.34	2505	20240805	23.75	5730	-45.90	20240103	2505	23.75	20240805	6240	-50.32	20231012	2505	23.75	20240805	1.12	N	089140	2500	282 억	N	N	N	00	N
144	20241007	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3040	-20	5	-0.65	6280580	2056	14.31	3060	3100	3040	3975	2145	3060	3054.76	-655	3163	3111	3008	2956	2853	3137	2982	282	915	2500	2140	5	1	11282627	343	2.93	0.21	12	0.02	1039.00	14685.00	6790	20230922	-55.23	2505	20240805	21.36	5730	-46.95	20240103	2505	21.36	20240805	6240	-51.28	20231012	2505	21.36	20240805	1.12	N	089140	2500	282 억	N	N	N	00	N
145	20241004	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	20	2	0.66	43084795	14312	53.33	3035	3060	2905	3950	2130	3040	3010.40	-2523	3113	3076	3028	2991	2943	3082	2997	282	910	2500	2120	5	1	11282627	345	2.95	0.21	12	0.13	1039.00	14685.00	6900	20230921	-55.65	2505	20240805	22.16	5730	-46.60	20240103	2505	22.16	20240805	6240	-50.96	20231012	2505	22.16	20240805	1.08	N	089140	2500	282 억	N	N	N	00	N
146	20241004	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-25	5	-0.82	32777315	10904	40.63	3035	3035	2905	3950	2130	3040	3005.99	-2003	3113	3076	3028	2991	2943	3082	2997	282	910	2500	2120	5	1	11282627	340	2.90	0.21	12	0.10	1039.00	14685.00	6900	20230921	-56.30	2505	20240805	20.36	5730	-47.38	20240103	2505	20.36	20240805	6240	-51.68	20231012	2505	20.36	20240805	1.08	N	089140	2500	282 억	N	N	N	00	N
147	20241004	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-25	5	-0.82	25913785	8625	32.14	3035	3035	2905	3950	2130	3040	3004.50	-1700	3113	3076	3028	2991	2943	3082	2997	282	910	2500	2120	5	1	11282627	340	2.90	0.21	12	0.08	1039.00	14685.00	6900	20230921	-56.30	2505	20240805	20.36	5730	-47.38	20240103	2505	20.36	20240805	6240	-51.68	20231012	2505	20.36	20240805	1.08	N	089140	2500	282 억	N	N	N	00	N
148	20241004	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3005	-35	5	-1.15	19233860	6408	23.88	3035	3035	2905	3950	2130	3040	3001.54	-1042	3113	3076	3028	2991	2943	3082	2997	282	910	2500	2120	5	1	11282627	339	2.89	0.20	12	0.06	1039.00	14685.00	6900	20230921	-56.45	2505	20240805	19.96	5730	-47.56	20240103	2505	19.96	20240805	6240	-51.84	20231012	2505	19.96	20240805	1.08	N	089140	2500	282 억	N	N	N	00	N
149	20241004	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-20	5	-0.66	14399425	4802	17.89	3035	3035	2905	3950	2130	3040	2998.63	-915	3113	3076	3028	2991	2943	3082	2997	282	910	2500	2120	5	1	11282627	341	2.91	0.21	12	0.04	1039.00	14685.00	6900	20230921	-56.23	2505	20240805	20.56	5730	-47.29	20240103	2505	20.56	20240805	6240	-51.60	20231012	2505	20.56	20240805	1.08	N	089140	2500	282 억	N	N	N	00	N
150	20241004	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-25	5	-0.82	11593805	3873	14.43	3035	3035	2905	3950	2130	3040	2993.49	-415	3113	3076	3028	2991	2943	3082	2997	282	910	2500	2120	5	1	11282627	340	2.90	0.21	12	0.03	1039.00	14685.00	6900	20230921	-56.30	2505	20240805	20.36	5730	-47.38	20240103	2505	20.36	20240805	6240	-51.68	20231012	2505	20.36	20240805	1.08	N	089140	2500	282 억	N	N	N	00	N
151	20241004	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-45	5	-1.48	6042720	2024	7.54	3035	3035	2905	3950	2130	3040	2985.53	-300	3113	3076	3028	2991	2943	3082	2997	282	910	2500	2120	5	1	11282627	338	2.88	0.20	12	0.02	1039.00	14685.00	6900	20230921	-56.59	2505	20240805	19.56	5730	-47.73	20240103	2505	19.56	20240805	6240	-52.00	20231012	2505	19.56	20240805	1.08	N	089140	2500	282 억	N	N	N	00	N
152	20241004	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-45	5	-1.48	2014650	681	2.54	3035	3035	2905	3950	2130	3040	2958.37	44	3113	3076	3028	2991	2943	3082	2997	282	910	2500	2120	5	1	11282627	338	2.88	0.20	12	0.01	1039.00	14685.00	6900	20230921	-56.59	2505	20240805	19.56	5730	-47.73	20240103	2505	19.56	20240805	6240	-52.00	20231012	2505	19.56	20240805	1.08	N	089140	2500	282 억	N	N	N	00	N
153	20241002	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3040	-5	5	-0.16	80038235	26636	134.88	3040	3065	2980	3955	2135	3045	3004.88	-1601	3115	3080	3015	2980	2915	3097	2997	282	910	2500	2130	5	1	11282627	343	2.93	0.21	12	0.24	1039.00	14685.00	6900	20230921	-55.94	2505	20240805	21.36	5730	-46.95	20240103	2505	21.36	20240805	6240	-51.28	20231012	2505	21.36	20240805	1.03	N	089140	2500	282 억	N	N	N	00	N
154	20241002	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-20	5	-0.66	71292235	23753	120.28	3040	3065	2980	3955	2135	3045	3001.40	-866	3115	3080	3015	2980	2915	3097	2997	282	910	2500	2130	5	1	11282627	341	2.91	0.21	12	0.21	1039.00	14685.00	6900	20230921	-56.16	2505	20240805	20.76	5730	-47.21	20240103	2505	20.76	20240805	6240	-51.52	20231012	2505	20.76	20240805	1.03	N	089140	2500	282 억	N	N	N	00	N
155	20241002	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	-15	5	-0.49	63891030	21294	107.83	3040	3065	2980	3955	2135	3045	3000.42	-741	3115	3080	3015	2980	2915	3097	2997	282	910	2500	2130	5	1	11282627	342	2.92	0.21	12	0.19	1039.00	14685.00	6900	20230921	-56.09	2505	20240805	20.96	5730	-47.12	20240103	2505	20.96	20240805	6240	-51.44	20231012	2505	20.96	20240805	1.03	N	089140	2500	282 억	N	N	N	00	N
156	20241002	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	-30	5	-0.99	59929805	19981	101.18	3040	3065	2980	3955	2135	3045	2999.34	-130	3115	3080	3015	2980	2915	3097	2997	282	910	2500	2130	5	1	11282627	340	2.90	0.21	12	0.18	1039.00	14685.00	6900	20230921	-56.30	2505	20240805	20.36	5730	-47.38	20240103	2505	20.36	20240805	6240	-51.68	20231012	2505	20.36	20240805	1.03	N	089140	2500	282 억	N	N	N	00	N
157	20241002	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-45	5	-1.48	45521450	15175	76.84	3040	3065	2980	3955	2135	3045	2999.77	-106	3115	3080	3015	2980	2915	3097	2997	282	910	2500	2130	5	1	11282627	338	2.89	0.20	12	0.13	1039.00	14685.00	6900	20230921	-56.52	2505	20240805	19.76	5730	-47.64	20240103	2505	19.76	20240805	6240	-51.92	20231012	2505	19.76	20240805	1.03	N	089140	2500	282 억	N	N	N	00	N
158	20241002	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-45	5	-1.48	37043050	12352	62.55	3040	3065	2980	3955	2135	3045	2998.95	-224	3115	3080	3015	2980	2915	3097	2997	282	910	2500	2130	5	1	11282627	338	2.89	0.20	12	0.11	1039.00	14685.00	6900	20230921	-56.52	2505	20240805	19.76	5730	-47.64	20240103	2505	19.76	20240805	6240	-51.92	20231012	2505	19.76	20240805	1.03	N	089140	2500	282 억	N	N	N	00	N
159	20241002	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-25	5	-0.82	34097925	11372	57.59	3040	3065	2980	3955	2135	3045	2998.41	-753	3115	3080	3015	2980	2915	3097	2997	282	910	2500	2130	5	1	11282627	341	2.91	0.21	12	0.10	1039.00	14685.00	6900	20230921	-56.23	2505	20240805	20.56	5730	-47.29	20240103	2505	20.56	20240805	6240	-51.60	20231012	2505	20.56	20240805	1.03	N	089140	2500	282 억	N	N	N	00	N
160	20241002	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	0	3	0.00	1956095	645	3.27	3040	3065	3020	3955	2135	3045	3032.71	-164	3115	3080	3015	2980	2915	3097	2997	282	910	2500	2130	5	1	11282627	344	2.93	0.21	12	0.01	1039.00	14685.00	6900	20230921	-55.87	2505	20240805	21.56	5730	-46.86	20240103	2505	21.56	20240805	6240	-51.20	20231012	2505	21.56	20240805	1.03	N	089140	2500	282 억	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History