KissMeData/451220/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	80	2	0.85	761833080	80987	186.48	9230	9760	9030	12230	6590	9410	9406.74	0.99	15421	10076	9742	9526	9192	8976	9635	9085	39	2820	500	5830	10	1	7874611	747	-27.27	2.81	12	1.03	-348.00	3372.00	31350	20240405	-69.73	7510	20240909	26.36	31350	-69.73	20240405	7510	26.36	20240909	31350	-69.73	20240405	7510	26.36	20240909	1.63	N	451220	500	39 억	77636	N	N	1	N	N
3	20241031	151452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	80	2	0.85	755986530	80371	185.06	9230	9760	9030	12230	6590	9410	9406.21	0.99	15501	10076	9742	9526	9192	8976	9635	9085	39	2820	500	5830	10	1	7874611	747	-27.27	2.81	12	1.02	-348.00	3372.00	31350	20240405	-69.73	7510	20240909	26.36	31350	-69.73	20240405	7510	26.36	20240909	31350	-69.73	20240405	7510	26.36	20240909	1.63	N	451220	500	39 억	77636	N	N	1	N	N
4	20241031	141450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	50	2	0.53	720243530	76620	176.42	9230	9760	9030	12230	6590	9410	9400.20	0.99	15889	10076	9742	9526	9192	8976	9635	9085	39	2820	500	5830	10	1	7874611	745	-27.18	2.81	12	0.97	-348.00	3372.00	31350	20240405	-69.82	7510	20240909	25.97	31350	-69.82	20240405	7510	25.97	20240909	31350	-69.82	20240405	7510	25.97	20240909	1.63	N	451220	500	39 억	77636	N	N	1	N	N
5	20241031	131451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	180	2	1.91	648967950	69125	159.16	9230	9760	9030	12230	6590	9410	9388.32	0.99	13696	10076	9742	9526	9192	8976	9635	9085	39	2820	500	5830	10	1	7874611	755	-27.56	2.84	12	0.88	-348.00	3372.00	31350	20240405	-69.41	7510	20240909	27.70	31350	-69.41	20240405	7510	27.70	20240909	31350	-69.41	20240405	7510	27.70	20240909	1.63	N	451220	500	39 억	77636	N	N	1	N	N
6	20241031	121446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	240	2	2.55	588588390	62844	144.70	9230	9760	9030	12230	6590	9410	9365.86	0.99	12490	10076	9742	9526	9192	8976	9635	9085	39	2820	500	5830	10	1	7874611	760	-27.73	2.86	12	0.80	-348.00	3372.00	31350	20240405	-69.22	7510	20240909	28.50	31350	-69.22	20240405	7510	28.50	20240909	31350	-69.22	20240405	7510	28.50	20240909	1.63	N	451220	500	39 억	77636	N	N	1	N	N
7	20241031	111446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	70	2	0.74	355520110	38571	88.81	9230	9530	9030	12230	6590	9410	9217.29	0.99	9063	10076	9742	9526	9192	8976	9635	9085	39	2820	500	5830	10	1	7874611	747	-27.24	2.81	12	0.49	-348.00	3372.00	31350	20240405	-69.76	7510	20240909	26.23	31350	-69.76	20240405	7510	26.23	20240909	31350	-69.76	20240405	7510	26.23	20240909	1.63	N	451220	500	39 억	77636	N	N	1	N	N
8	20241031	101449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	-220	5	-2.34	220226530	23963	55.18	9230	9400	9030	12230	6590	9410	9190.27	0.99	3640	10076	9742	9526	9192	8976	9635	9085	39	2820	500	5830	10	1	7874611	724	-26.41	2.73	12	0.30	-348.00	3372.00	31350	20240405	-70.69	7510	20240909	22.37	31350	-70.69	20240405	7510	22.37	20240909	31350	-70.69	20240405	7510	22.37	20240909	1.63	N	451220	500	39 억	77636	N	N	1	N	N
9	20241031	091447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-300	5	-3.19	75089830	8222	18.93	9230	9230	9030	12230	6590	9410	9132.79	0.99	1317	10076	9742	9526	9192	8976	9635	9085	39	2820	500	5830	10	1	7874611	717	-26.18	2.70	12	0.10	-348.00	3372.00	31350	20240405	-70.94	7510	20240909	21.30	31350	-70.94	20240405	7510	21.30	20240909	31350	-70.94	20240405	7510	21.30	20240909	1.63	N	451220	500	39 억	77636	N	N	1	N	N
10	20241030	161440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	-220	5	-2.28	411872000	43114	109.03	9520	9860	9310	12510	6750	9630	9553.34	1.09	-5687	9916	9772	9516	9372	9116	9645	9245	39	2880	500	5970	10	1	7874611	741	-27.04	2.79	12	0.55	-348.00	3372.00	31350	20240405	-69.98	7510	20240909	25.30	31350	-69.98	20240405	7510	25.30	20240909	31350	-69.98	20240405	7510	25.30	20240909	1.64	N	451220	500	39 억	85450	N	N	1	N	N
11	20241030	151518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-240	5	-2.49	395106470	41329	104.52	9520	9860	9310	12510	6750	9630	9560.03	1.09	-6169	9916	9772	9516	9372	9116	9645	9245	39	2880	500	5970	10	1	7874611	739	-26.98	2.78	12	0.52	-348.00	3372.00	31350	20240405	-70.05	7510	20240909	25.03	31350	-70.05	20240405	7510	25.03	20240909	31350	-70.05	20240405	7510	25.03	20240909	1.64	N	451220	500	39 억	85450	N	N	2	N	N
12	20241030	141451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-240	5	-2.49	339138660	35345	89.38	9520	9860	9390	12510	6750	9630	9595.10	1.09	-4129	9916	9772	9516	9372	9116	9645	9245	39	2880	500	5970	10	1	7874611	739	-26.98	2.78	12	0.45	-348.00	3372.00	31350	20240405	-70.05	7510	20240909	25.03	31350	-70.05	20240405	7510	25.03	20240909	31350	-70.05	20240405	7510	25.03	20240909	1.64	N	451220	500	39 억	85450	N	N	2	N	N
13	20241030	131458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	-210	5	-2.18	312365510	32501	82.19	9520	9860	9390	12510	6750	9630	9610.95	1.09	-3323	9916	9772	9516	9372	9116	9645	9245	39	2880	500	5970	10	1	7874611	742	-27.07	2.79	12	0.41	-348.00	3372.00	31350	20240405	-69.95	7510	20240909	25.43	31350	-69.95	20240405	7510	25.43	20240909	31350	-69.95	20240405	7510	25.43	20240909	1.64	N	451220	500	39 억	85450	N	N	2	N	N
14	20241030	121517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-180	5	-1.87	266435370	27625	69.86	9520	9860	9450	12510	6750	9630	9644.72	1.09	-657	9916	9772	9516	9372	9116	9645	9245	39	2880	500	5970	10	1	7874611	744	-27.16	2.80	12	0.35	-348.00	3372.00	31350	20240405	-69.86	7510	20240909	25.83	31350	-69.86	20240405	7510	25.83	20240909	31350	-69.86	20240405	7510	25.83	20240909	1.64	N	451220	500	39 억	85450	N	N	2	N	N
15	20241030	111453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	10	2	0.10	203468700	21022	53.16	9520	9860	9520	12510	6750	9630	9678.85	1.09	1259	9916	9772	9516	9372	9116	9645	9245	39	2880	500	5970	10	1	7874611	759	-27.70	2.86	12	0.27	-348.00	3372.00	31350	20240405	-69.25	7510	20240909	28.36	31350	-69.25	20240405	7510	28.36	20240909	31350	-69.25	20240405	7510	28.36	20240909	1.64	N	451220	500	39 억	85450	N	N	2	N	N
16	20241030	101443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	-30	5	-0.31	160094180	16512	41.76	9520	9860	9520	12510	6750	9630	9695.63	1.09	-1175	9916	9772	9516	9372	9116	9645	9245	39	2880	500	5970	10	1	7874611	756	-27.59	2.85	12	0.21	-348.00	3372.00	31350	20240405	-69.38	7510	20240909	27.83	31350	-69.38	20240405	7510	27.83	20240909	31350	-69.38	20240405	7510	27.83	20240909	1.64	N	451220	500	39 억	85450	N	N	2	N	N
17	20241030	091451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	150	2	1.56	84967070	8726	22.07	9520	9860	9520	12510	6750	9630	9737.23	1.09	2504	9916	9772	9516	9372	9116	9645	9245	39	2880	500	5970	10	1	7874611	770	-28.10	2.90	12	0.11	-348.00	3372.00	31350	20240405	-68.80	7510	20240909	30.23	31350	-68.80	20240405	7510	30.23	20240909	31350	-68.80	20240405	7510	30.23	20240909	1.64	N	451220	500	39 억	85450	N	N	2	N	N
18	20241029	161355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	-90	5	-0.93	372261690	39528	15.44	9660	9660	9260	12630	6810	9720	9416.70	1.14	-4693	10773	10246	9643	9116	8513	10510	9380	39	2910	500	6020	10	1	7874611	758	-27.67	2.86	12	0.50	-348.00	3372.00	31350	20240405	-69.28	7510	20240909	28.23	31350	-69.28	20240405	7510	28.23	20240909	31350	-69.28	20240405	7510	28.23	20240909	1.64	N	451220	500	39 억	89902	N	N	2	N	N
19	20241029	151417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	-110	5	-1.13	359168420	38167	14.91	9660	9660	9260	12630	6810	9720	9409.66	1.14	-4880	10773	10246	9643	9116	8513	10510	9380	39	2910	500	6020	10	1	7874611	757	-27.61	2.85	12	0.48	-348.00	3372.00	31350	20240405	-69.35	7510	20240909	27.96	31350	-69.35	20240405	7510	27.96	20240909	31350	-69.35	20240405	7510	27.96	20240909	1.64	N	451220	500	39 억	89902	N	N	48	N	N
20	20241029	141209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-330	5	-3.40	298143470	31722	12.39	9660	9660	9260	12630	6810	9720	9397.66	1.14	-6624	10773	10246	9643	9116	8513	10510	9380	39	2910	500	6020	10	1	7874611	739	-26.98	2.78	12	0.40	-348.00	3372.00	31350	20240405	-70.05	7510	20240909	25.03	31350	-70.05	20240405	7510	25.03	20240909	31350	-70.05	20240405	7510	25.03	20240909	1.64	N	451220	500	39 억	89902	N	N	48	N	N
21	20241029	131405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	-360	5	-3.70	285681500	30392	11.87	9660	9660	9260	12630	6810	9720	9398.88	1.14	-6880	10773	10246	9643	9116	8513	10510	9380	39	2910	500	6020	10	1	7874611	737	-26.90	2.78	12	0.39	-348.00	3372.00	31350	20240405	-70.14	7510	20240909	24.63	31350	-70.14	20240405	7510	24.63	20240909	31350	-70.14	20240405	7510	24.63	20240909	1.64	N	451220	500	39 억	89902	N	N	48	N	N
22	20241029	121405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-330	5	-3.40	268131870	28520	11.14	9660	9660	9260	12630	6810	9720	9400.46	1.14	-5294	10773	10246	9643	9116	8513	10510	9380	39	2910	500	6020	10	1	7874611	739	-26.98	2.78	12	0.36	-348.00	3372.00	31350	20240405	-70.05	7510	20240909	25.03	31350	-70.05	20240405	7510	25.03	20240909	31350	-70.05	20240405	7510	25.03	20240909	1.64	N	451220	500	39 억	89902	N	N	48	N	N
23	20241029	111429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-340	5	-3.50	254675220	27087	10.58	9660	9660	9260	12630	6810	9720	9400.99	1.14	-5947	10773	10246	9643	9116	8513	10510	9380	39	2910	500	6020	10	1	7874611	739	-26.95	2.78	12	0.34	-348.00	3372.00	31350	20240405	-70.08	7510	20240909	24.90	31350	-70.08	20240405	7510	24.90	20240909	31350	-70.08	20240405	7510	24.90	20240909	1.64	N	451220	500	39 억	89902	N	N	48	N	N
24	20241029	101403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-320	5	-3.29	218549260	23241	9.08	9660	9660	9260	12630	6810	9720	9402.30	1.14	-5840	10773	10246	9643	9116	8513	10510	9380	39	2910	500	6020	10	1	7874611	740	-27.01	2.79	12	0.30	-348.00	3372.00	31350	20240405	-70.02	7510	20240909	25.17	31350	-70.02	20240405	7510	25.17	20240909	31350	-70.02	20240405	7510	25.17	20240909	1.64	N	451220	500	39 억	89902	N	N	48	N	N
25	20241028	161344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	690	2	7.64	2479924220	255525	539.88	9090	10170	9040	11730	6330	9030	9705.20	0.73	30703	9616	9322	9086	8792	8556	9470	8940	39	2700	500	5590	10	1	7874611	765	-27.93	2.88	12	3.24	-348.00	3372.00	31350	20240405	-69.00	7510	20240909	29.43	31350	-69.00	20240405	7510	29.43	20240909	31350	-69.00	20240405	7510	29.43	20240909	1.63	N	451220	500	39 억	57741	N	N	48	N	N
26	20241028	151401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	670	2	7.42	2442481210	251669	531.73	9090	10170	9040	11730	6330	9030	9705.13	0.73	31327	9616	9322	9086	8792	8556	9470	8940	39	2700	500	5590	10	1	7874611	764	-27.87	2.88	12	3.20	-348.00	3372.00	31350	20240405	-69.06	7510	20240909	29.16	31350	-69.06	20240405	7510	29.16	20240909	31350	-69.06	20240405	7510	29.16	20240909	1.63	N	451220	500	39 억	57741	N	N	24	N	N
27	20241028	141403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	620	2	6.87	2384856090	245687	519.09	9090	10170	9040	11730	6330	9030	9706.89	0.73	31815	9616	9322	9086	8792	8556	9470	8940	39	2700	500	5590	10	1	7874611	760	-27.73	2.86	12	3.12	-348.00	3372.00	31350	20240405	-69.22	7510	20240909	28.50	31350	-69.22	20240405	7510	28.50	20240909	31350	-69.22	20240405	7510	28.50	20240909	1.63	N	451220	500	39 억	57741	N	N	24	N	N
28	20241028	131356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	660	2	7.31	2256005410	232395	491.01	9090	10170	9040	11730	6330	9030	9707.63	0.73	26430	9616	9322	9086	8792	8556	9470	8940	39	2700	500	5590	10	1	7874611	763	-27.84	2.87	12	2.95	-348.00	3372.00	31350	20240405	-69.09	7510	20240909	29.03	31350	-69.09	20240405	7510	29.03	20240909	31350	-69.09	20240405	7510	29.03	20240909	1.63	N	451220	500	39 억	57741	N	N	24	N	N
29	20241028	121357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	620	2	6.87	2189581370	225540	476.53	9090	10170	9040	11730	6330	9030	9708.17	0.73	23992	9616	9322	9086	8792	8556	9470	8940	39	2700	500	5590	10	1	7874611	760	-27.73	2.86	12	2.86	-348.00	3372.00	31350	20240405	-69.22	7510	20240909	28.50	31350	-69.22	20240405	7510	28.50	20240909	31350	-69.22	20240405	7510	28.50	20240909	1.63	N	451220	500	39 억	57741	N	N	24	N	N
30	20241028	111138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	610	2	6.76	2056141650	211684	447.25	9090	10170	9040	11730	6330	9030	9713.26	0.73	24891	9616	9322	9086	8792	8556	9470	8940	39	2700	500	5590	10	1	7874611	759	-27.70	2.86	12	2.69	-348.00	3372.00	31350	20240405	-69.25	7510	20240909	28.36	31350	-69.25	20240405	7510	28.36	20240909	31350	-69.25	20240405	7510	28.36	20240909	1.63	N	451220	500	39 억	57741	N	N	24	N	N
31	20241028	101342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	370	2	4.10	235231520	25632	54.16	9090	9400	9040	11730	6330	9030	9177.26	0.73	-3160	9616	9322	9086	8792	8556	9470	8940	39	2700	500	5590	10	1	7874611	740	-27.01	2.79	12	0.33	-348.00	3372.00	31350	20240405	-70.02	7510	20240909	25.17	31350	-70.02	20240405	7510	25.17	20240909	31350	-70.02	20240405	7510	25.17	20240909	1.63	N	451220	500	39 억	57741	N	N	24	N	N
32	20241028	091353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	70	2	0.78	18734210	2057	4.35	9090	9130	9070	11730	6330	9030	9107.54	0.73	1393	9616	9322	9086	8792	8556	9470	8940	39	2700	500	5590	10	1	7874611	717	-26.15	2.70	12	0.03	-348.00	3372.00	31350	20240405	-70.97	7510	20240909	21.17	31350	-70.97	20240405	7510	21.17	20240909	31350	-70.97	20240405	7510	21.17	20240909	1.63	N	451220	500	39 억	57741	N	N	24	N	N
33	20241025	161354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	180	2	2.03	429835840	47258	82.27	8850	9380	8850	11500	6200	8850	9095.59	0.68	6383	9303	9076	8963	8736	8623	9020	8680	39	2650	500	5480	10	1	7874611	711	-25.95	2.68	12	0.60	-348.00	3372.00	32000	20231018	-71.78	7510	20240909	20.24	31350	-71.20	20240405	7510	20.24	20240909	31350	-71.20	20240405	7510	20.24	20240909	1.65	N	451220	500	39 억	53479	N	N	24	N	N
34	20241025	151359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	180	2	2.03	420848640	46263	80.54	8850	9380	8850	11500	6200	8850	9096.87	0.68	5740	9303	9076	8963	8736	8623	9020	8680	39	2650	500	5480	10	1	7874611	711	-25.95	2.68	12	0.59	-348.00	3372.00	32000	20231018	-71.78	7510	20240909	20.24	31350	-71.20	20240405	7510	20.24	20240909	31350	-71.20	20240405	7510	20.24	20240909	1.65	N	451220	500	39 억	53479	N	N	70	N	N
35	20241025	141355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	210	2	2.37	336538340	36942	64.31	8850	9380	8850	11500	6200	8850	9109.91	0.68	5952	9303	9076	8963	8736	8623	9020	8680	39	2650	500	5480	10	1	7874611	713	-26.03	2.69	12	0.47	-348.00	3372.00	32000	20231018	-71.69	7510	20240909	20.64	31350	-71.10	20240405	7510	20.64	20240909	31350	-71.10	20240405	7510	20.64	20240909	1.65	N	451220	500	39 억	53479	N	N	70	N	N
36	20241025	131356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	300	2	3.39	315919930	34674	60.37	8850	9380	8850	11500	6200	8850	9111.15	0.68	5371	9303	9076	8963	8736	8623	9020	8680	39	2650	500	5480	10	1	7874611	721	-26.29	2.71	12	0.44	-348.00	3372.00	32000	20231018	-71.41	7510	20240909	21.84	31350	-70.81	20240405	7510	21.84	20240909	31350	-70.81	20240405	7510	21.84	20240909	1.65	N	451220	500	39 억	53479	N	N	70	N	N
37	20241025	121400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	200	2	2.26	272066520	29839	51.95	8850	9380	8850	11500	6200	8850	9117.82	0.68	2504	9303	9076	8963	8736	8623	9020	8680	39	2650	500	5480	10	1	7874611	713	-26.01	2.68	12	0.38	-348.00	3372.00	32000	20231018	-71.72	7510	20240909	20.51	31350	-71.13	20240405	7510	20.51	20240909	31350	-71.13	20240405	7510	20.51	20240909	1.65	N	451220	500	39 억	53479	N	N	70	N	N
38	20241025	111354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	150	2	1.69	241157370	26410	45.98	8850	9380	8850	11500	6200	8850	9131.29	0.68	1105	9303	9076	8963	8736	8623	9020	8680	39	2650	500	5480	10	1	7874611	709	-25.86	2.67	12	0.34	-348.00	3372.00	32000	20231018	-71.88	7510	20240909	19.84	31350	-71.29	20240405	7510	19.84	20240909	31350	-71.29	20240405	7510	19.84	20240909	1.65	N	451220	500	39 억	53479	N	N	70	N	N
39	20241025	101354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	150	2	1.69	196963490	21504	37.44	8850	9380	8850	11500	6200	8850	9159.39	0.68	2162	9303	9076	8963	8736	8623	9020	8680	39	2650	500	5480	10	1	7874611	709	-25.86	2.67	12	0.27	-348.00	3372.00	32000	20231018	-71.88	7510	20240909	19.84	31350	-71.29	20240405	7510	19.84	20240909	31350	-71.29	20240405	7510	19.84	20240909	1.65	N	451220	500	39 억	53479	N	N	70	N	N
40	20241025	091357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	440	2	4.97	56209740	6163	10.73	8850	9290	8850	11500	6200	8850	9120.52	0.68	1737	9303	9076	8963	8736	8623	9020	8680	39	2650	500	5480	10	1	7874611	732	-26.70	2.76	12	0.08	-348.00	3372.00	32000	20231018	-70.97	7510	20240909	23.70	31350	-70.37	20240405	7510	23.70	20240909	31350	-70.37	20240405	7510	23.70	20240909	1.65	N	451220	500	39 억	53479	N	N	70	N	N
41	20241024	161327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	-490	5	-5.25	511043840	56940	100.58	9100	9190	8850	12140	6540	9340	8976.64	0.77	-6742	9700	9520	9160	8980	8620	9610	9070	39	2800	500	5790	10	1	7874611	697	-25.43	2.62	12	0.72	-348.00	3372.00	32400	20231017	-72.69	7510	20240909	17.84	31350	-71.77	20240405	7510	17.84	20240909	31350	-71.77	20240405	7510	17.84	20240909	1.73	N	451220	500	39 억	60558	N	N	70	N	N
42	20241024	151341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	-450	5	-4.82	477943830	53207	93.98	9100	9190	8850	12140	6540	9340	8982.72	0.77	-5881	9700	9520	9160	8980	8620	9610	9070	39	2800	500	5790	10	1	7874611	700	-25.55	2.64	12	0.68	-348.00	3372.00	32400	20231017	-72.56	7510	20240909	18.38	31350	-71.64	20240405	7510	18.38	20240909	31350	-71.64	20240405	7510	18.38	20240909	1.73	N	451220	500	39 억	60558	N	N	29	N	N
43	20241024	141327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	-380	5	-4.07	421234190	46826	82.71	9100	9190	8900	12140	6540	9340	8995.73	0.77	-4745	9700	9520	9160	8980	8620	9610	9070	39	2800	500	5790	10	1	7874611	706	-25.75	2.66	12	0.59	-348.00	3372.00	32400	20231017	-72.35	7510	20240909	19.31	31350	-71.42	20240405	7510	19.31	20240909	31350	-71.42	20240405	7510	19.31	20240909	1.73	N	451220	500	39 억	60558	N	N	29	N	N
44	20241024	131339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	-380	5	-4.07	358055050	39752	70.22	9100	9190	8920	12140	6540	9340	9007.22	0.77	-5501	9700	9520	9160	8980	8620	9610	9070	39	2800	500	5790	10	1	7874611	706	-25.75	2.66	12	0.50	-348.00	3372.00	32400	20231017	-72.35	7510	20240909	19.31	31350	-71.42	20240405	7510	19.31	20240909	31350	-71.42	20240405	7510	19.31	20240909	1.73	N	451220	500	39 억	60558	N	N	29	N	N
45	20241024	121331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	-290	5	-3.10	308024460	34168	60.35	9100	9190	8920	12140	6540	9340	9015.00	0.77	-7019	9700	9520	9160	8980	8620	9610	9070	39	2800	500	5790	10	1	7874611	713	-26.01	2.68	12	0.43	-348.00	3372.00	32400	20231017	-72.07	7510	20240909	20.51	31350	-71.13	20240405	7510	20.51	20240909	31350	-71.13	20240405	7510	20.51	20240909	1.73	N	451220	500	39 억	60558	N	N	29	N	N
46	20241024	111332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-350	5	-3.75	268195830	29738	52.53	9100	9190	8920	12140	6540	9340	9018.62	0.77	-5641	9700	9520	9160	8980	8620	9610	9070	39	2800	500	5790	10	1	7874611	708	-25.83	2.67	12	0.38	-348.00	3372.00	32400	20231017	-72.25	7510	20240909	19.71	31350	-71.32	20240405	7510	19.71	20240909	31350	-71.32	20240405	7510	19.71	20240909	1.73	N	451220	500	39 억	60558	N	N	29	N	N
47	20241024	101202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	-390	5	-4.18	190451440	21085	37.24	9100	9190	8920	12140	6540	9340	9032.56	0.77	-5143	9700	9520	9160	8980	8620	9610	9070	39	2800	500	5790	10	1	7874611	705	-25.72	2.65	12	0.27	-348.00	3372.00	32400	20231017	-72.38	7510	20240909	19.17	31350	-71.45	20240405	7510	19.17	20240909	31350	-71.45	20240405	7510	19.17	20240909	1.73	N	451220	500	39 억	60558	N	N	29	N	N
48	20241024	091436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-180	5	-1.93	60122940	6603	11.66	9100	9190	9070	12140	6540	9340	9105.40	0.77	-16	9700	9520	9160	8980	8620	9610	9070	39	2800	500	5790	10	1	7874611	721	-26.32	2.72	12	0.08	-348.00	3372.00	32400	20231017	-71.73	7510	20240909	21.97	31350	-70.78	20240405	7510	21.97	20240909	31350	-70.78	20240405	7510	21.97	20240909	1.73	N	451220	500	39 억	60558	N	N	29	N	N
49	20241023	161336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	320	2	3.55	500063880	55218	90.65	9020	9340	8800	11720	6320	9020	9056.16	0.57	17171	9726	9372	9196	8842	8666	9285	8755	39	2700	500	5590	10	1	7874611	735	-26.84	2.77	12	0.70	-348.00	3372.00	32400	20231017	-71.17	7510	20240909	24.37	31350	-70.21	20240405	7510	24.37	20240909	31350	-70.21	20240405	7510	24.37	20240909	1.76	N	451220	500	39 억	45057	N	N	29	N	N
50	20241023	151405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	310	2	3.44	491011960	54248	89.06	9020	9340	8800	11720	6320	9020	9051.25	0.57	17167	9726	9372	9196	8842	8666	9285	8755	39	2700	500	5590	10	1	7874611	735	-26.81	2.77	12	0.69	-348.00	3372.00	32400	20231017	-71.20	7510	20240909	24.23	31350	-70.24	20240405	7510	24.23	20240909	31350	-70.24	20240405	7510	24.23	20240909	1.76	N	451220	500	39 억	45057	N	N	25	N	N
51	20241023	141408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	220	2	2.44	416491840	46204	75.85	9020	9330	8800	11720	6320	9020	9014.19	0.57	11636	9726	9372	9196	8842	8666	9285	8755	39	2700	500	5590	10	1	7874611	728	-26.55	2.74	12	0.59	-348.00	3372.00	32400	20231017	-71.48	7510	20240909	23.04	31350	-70.53	20240405	7510	23.04	20240909	31350	-70.53	20240405	7510	23.04	20240909	1.76	N	451220	500	39 억	45057	N	N	25	N	N
52	20241023	131347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	170	2	1.88	367666330	40944	67.22	9020	9280	8800	11720	6320	9020	8979.74	0.57	8396	9726	9372	9196	8842	8666	9285	8755	39	2700	500	5590	10	1	7874611	724	-26.41	2.73	12	0.52	-348.00	3372.00	32400	20231017	-71.64	7510	20240909	22.37	31350	-70.69	20240405	7510	22.37	20240909	31350	-70.69	20240405	7510	22.37	20240909	1.76	N	451220	500	39 억	45057	N	N	25	N	N
53	20241023	121343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	110	2	1.22	347873200	38771	63.65	9020	9280	8800	11720	6320	9020	8972.51	0.57	7984	9726	9372	9196	8842	8666	9285	8755	39	2700	500	5590	10	1	7874611	719	-26.24	2.71	12	0.49	-348.00	3372.00	32400	20231017	-71.82	7510	20240909	21.57	31350	-70.88	20240405	7510	21.57	20240909	31350	-70.88	20240405	7510	21.57	20240909	1.76	N	451220	500	39 억	45057	N	N	25	N	N
54	20241023	111337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	40	2	0.44	266949680	29864	49.03	9020	9280	8800	11720	6320	9020	8938.85	0.57	1780	9726	9372	9196	8842	8666	9285	8755	39	2700	500	5590	10	1	7874611	713	-26.03	2.69	12	0.38	-348.00	3372.00	32400	20231017	-72.04	7510	20240909	20.64	31350	-71.10	20240405	7510	20.64	20240909	31350	-71.10	20240405	7510	20.64	20240909	1.76	N	451220	500	39 억	45057	N	N	25	N	N
55	20241023	101341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-30	5	-0.33	134477530	14943	24.53	9020	9280	8870	11720	6320	9020	8999.37	0.57	-3019	9726	9372	9196	8842	8666	9285	8755	39	2700	500	5590	10	1	7874611	708	-25.83	2.67	12	0.19	-348.00	3372.00	32400	20231017	-72.25	7510	20240909	19.71	31350	-71.32	20240405	7510	19.71	20240909	31350	-71.32	20240405	7510	19.71	20240909	1.76	N	451220	500	39 억	45057	N	N	25	N	N
56	20241023	091341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	30	2	0.33	23024750	2532	4.16	9020	9280	9020	11720	6320	9020	9093.50	0.57	-877	9726	9372	9196	8842	8666	9285	8755	39	2700	500	5590	10	1	7874611	713	-26.01	2.68	12	0.03	-348.00	3372.00	32400	20231017	-72.07	7510	20240909	20.51	31350	-71.13	20240405	7510	20.51	20240909	31350	-71.13	20240405	7510	20.51	20240909	1.76	N	451220	500	39 억	45057	N	N	25	N	N
57	20241022	161325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	-490	5	-5.15	557534300	60854	121.22	9540	9550	9020	12360	6660	9510	9161.85	0.46	8788	9990	9750	9430	9190	8870	9870	9310	39	2850	500	5890	10	1	7874611	710	-25.92	2.67	12	0.77	-348.00	3372.00	32400	20231017	-72.16	7510	20240909	20.11	31350	-71.23	20240405	7510	20.11	20240909	31350	-71.23	20240405	7510	20.11	20240909	1.66	N	451220	500	39 억	36210	N	N	25	N	N
58	20241022	151344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	-450	5	-4.73	534461750	58298	116.12	9540	9550	9030	12360	6660	9510	9167.75	0.46	9347	9990	9750	9430	9190	8870	9870	9310	39	2850	500	5890	10	1	7874611	713	-26.03	2.69	12	0.74	-348.00	3372.00	32400	20231017	-72.04	7510	20240909	20.64	31350	-71.10	20240405	7510	20.64	20240909	31350	-71.10	20240405	7510	20.64	20240909	1.66	N	451220	500	39 억	36210	N	N	0	N	N
59	20241022	141343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	-420	5	-4.42	401229130	43593	86.83	9540	9550	9040	12360	6660	9510	9203.98	0.46	5653	9990	9750	9430	9190	8870	9870	9310	39	2850	500	5890	10	1	7874611	716	-26.12	2.70	12	0.55	-348.00	3372.00	32400	20231017	-71.94	7510	20240909	21.04	31350	-71.00	20240405	7510	21.04	20240909	31350	-71.00	20240405	7510	21.04	20240909	1.66	N	451220	500	39 억	36210	N	N	0	N	N
60	20241022	131342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-400	5	-4.21	352340190	38235	76.16	9540	9550	9040	12360	6660	9510	9215.12	0.46	5242	9990	9750	9430	9190	8870	9870	9310	39	2850	500	5890	10	1	7874611	717	-26.18	2.70	12	0.49	-348.00	3372.00	32400	20231017	-71.88	7510	20240909	21.30	31350	-70.94	20240405	7510	21.30	20240909	31350	-70.94	20240405	7510	21.30	20240909	1.66	N	451220	500	39 억	36210	N	N	0	N	N
61	20241022	121338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-380	5	-4.00	329432330	35723	71.16	9540	9550	9040	12360	6660	9510	9221.86	0.46	4792	9990	9750	9430	9190	8870	9870	9310	39	2850	500	5890	10	1	7874611	719	-26.24	2.71	12	0.45	-348.00	3372.00	32400	20231017	-71.82	7510	20240909	21.57	31350	-70.88	20240405	7510	21.57	20240909	31350	-70.88	20240405	7510	21.57	20240909	1.66	N	451220	500	39 억	36210	N	N	0	N	N
62	20241022	111333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	-360	5	-3.79	307853710	33363	66.46	9540	9550	9040	12360	6660	9510	9227.40	0.46	3953	9990	9750	9430	9190	8870	9870	9310	39	2850	500	5890	10	1	7874611	721	-26.29	2.71	12	0.42	-348.00	3372.00	32400	20231017	-71.76	7510	20240909	21.84	31350	-70.81	20240405	7510	21.84	20240909	31350	-70.81	20240405	7510	21.84	20240909	1.66	N	451220	500	39 억	36210	N	N	0	N	N
63	20241022	101335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-400	5	-4.21	232953610	25128	50.05	9540	9550	9050	12360	6660	9510	9270.68	0.46	725	9990	9750	9430	9190	8870	9870	9310	39	2850	500	5890	10	1	7874611	717	-26.18	2.70	12	0.32	-348.00	3372.00	32400	20231017	-71.88	7510	20240909	21.30	31350	-70.94	20240405	7510	21.30	20240909	31350	-70.94	20240405	7510	21.30	20240909	1.66	N	451220	500	39 억	36210	N	N	0	N	N
64	20241022	091335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	-150	5	-1.58	42154660	4442	8.85	9540	9550	9360	12360	6660	9510	9490.02	0.46	-1349	9990	9750	9430	9190	8870	9870	9310	39	2850	500	5890	10	1	7874611	737	-26.90	2.78	12	0.06	-348.00	3372.00	32400	20231017	-71.11	7510	20240909	24.63	31350	-70.14	20240405	7510	24.63	20240909	31350	-70.14	20240405	7510	24.63	20240909	1.66	N	451220	500	39 억	36210	N	N	0	N	N
65	20241021	161319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	120	2	1.28	468502680	50015	37.26	9350	9670	9110	12200	6580	9390	9367.24	0.34	9922	10810	10100	9710	9000	8610	9905	8805	39	2810	500	5820	10	1	7874611	749	-27.33	2.82	12	0.64	-348.00	3372.00	32400	20231017	-70.65	7510	20240909	26.63	31350	-69.67	20240405	7510	26.63	20240909	31350	-69.67	20240405	7510	26.63	20240909	1.61	N	451220	500	39 억	26516	N	N	0	N	N
66	20241021	151330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	180	2	1.92	455719970	48670	36.25	9350	9670	9110	12200	6580	9390	9363.47	0.34	9322	10810	10100	9710	9000	8610	9905	8805	39	2810	500	5820	10	1	7874611	754	-27.50	2.84	12	0.62	-348.00	3372.00	32400	20231017	-70.46	7510	20240909	27.43	31350	-69.47	20240405	7510	27.43	20240909	31350	-69.47	20240405	7510	27.43	20240909	1.61	N	451220	500	39 억	26516	N	N	0	N	N
67	20241021	141332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	110	2	1.17	398117280	42653	31.77	9350	9540	9110	12200	6580	9390	9333.86	0.34	6294	10810	10100	9710	9000	8610	9905	8805	39	2810	500	5820	10	1	7874611	748	-27.30	2.82	12	0.54	-348.00	3372.00	32400	20231017	-70.68	7510	20240909	26.50	31350	-69.70	20240405	7510	26.50	20240909	31350	-69.70	20240405	7510	26.50	20240909	1.61	N	451220	500	39 억	26516	N	N	0	N	N
68	20241021	131329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	60	2	0.64	347863980	37348	27.82	9350	9510	9110	12200	6580	9390	9314.13	0.34	5119	10810	10100	9710	9000	8610	9905	8805	39	2810	500	5820	10	1	7874611	744	-27.16	2.80	12	0.47	-348.00	3372.00	32400	20231017	-70.83	7510	20240909	25.83	31350	-69.86	20240405	7510	25.83	20240909	31350	-69.86	20240405	7510	25.83	20240909	1.61	N	451220	500	39 억	26516	N	N	0	N	N
69	20241021	121327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	50	2	0.53	334261350	35907	26.75	9350	9510	9110	12200	6580	9390	9309.09	0.34	4946	10810	10100	9710	9000	8610	9905	8805	39	2810	500	5820	10	1	7874611	743	-27.13	2.80	12	0.46	-348.00	3372.00	32400	20231017	-70.86	7510	20240909	25.70	31350	-69.89	20240405	7510	25.70	20240909	31350	-69.89	20240405	7510	25.70	20240909	1.61	N	451220	500	39 억	26516	N	N	0	N	N
70	20241021	111320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	80	2	0.85	273452150	29479	21.96	9350	9510	9110	12200	6580	9390	9276.17	0.34	1775	10810	10100	9710	9000	8610	9905	8805	39	2810	500	5820	10	1	7874611	746	-27.21	2.81	12	0.37	-348.00	3372.00	32400	20231017	-70.77	7510	20240909	26.10	31350	-69.79	20240405	7510	26.10	20240909	31350	-69.79	20240405	7510	26.10	20240909	1.61	N	451220	500	39 억	26516	N	N	0	N	N
71	20241021	101327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	-30	5	-0.32	246646060	26639	19.84	9350	9470	9110	12200	6580	9390	9258.83	0.34	2483	10810	10100	9710	9000	8610	9905	8805	39	2810	500	5820	10	1	7874611	737	-26.90	2.78	12	0.34	-348.00	3372.00	32400	20231017	-71.11	7510	20240909	24.63	31350	-70.14	20240405	7510	24.63	20240909	31350	-70.14	20240405	7510	24.63	20240909	1.61	N	451220	500	39 억	26516	N	N	0	N	N
72	20241021	091324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-260	5	-2.77	69699510	7572	5.64	9350	9390	9120	12200	6580	9390	9204.90	0.34	742	10810	10100	9710	9000	8610	9905	8805	39	2810	500	5820	10	1	7874611	719	-26.24	2.71	12	0.10	-348.00	3372.00	32400	20231017	-71.82	7510	20240909	21.57	31350	-70.88	20240405	7510	21.57	20240909	31350	-70.88	20240405	7510	21.57	20240909	1.61	N	451220	500	39 억	26516	N	N	0	N	N
73	20241018	161321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-780	5	-7.67	1273697610	130636	116.75	10420	10420	9320	13220	7120	10170	9748.60	0.95	-49281	10763	10466	10223	9926	9683	10345	9805	39	3050	500	6300	10	1	7874611	739	-26.98	2.78	12	1.66	-348.00	3372.00	32400	20231017	-71.02	7510	20240909	25.03	31350	-70.05	20240405	7510	25.03	20240909	32000	-70.66	20231018	7510	25.03	20240909	1.67	N	451220	500	39 억	74748	N	N	0	N	N
74	20241018	151357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	-800	5	-7.87	1202434050	123027	109.95	10420	10420	9370	13220	7120	10170	9771.80	0.95	-47370	10763	10466	10223	9926	9683	10345	9805	39	3050	500	6300	10	1	7874611	738	-26.93	2.78	12	1.56	-348.00	3372.00	32400	20231017	-71.08	7510	20240909	24.77	31350	-70.11	20240405	7510	24.77	20240909	32000	-70.72	20231018	7510	24.77	20240909	1.67	N	451220	500	39 억	74748	N	N	0	N	N
75	20241018	141356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-630	5	-6.19	981297800	99718	89.12	10420	10420	9510	13220	7120	10170	9838.74	0.95	-41166	10763	10466	10223	9926	9683	10345	9805	39	3050	500	6300	10	1	7874611	751	-27.41	2.83	12	1.27	-348.00	3372.00	32400	20231017	-70.56	7510	20240909	27.03	31350	-69.57	20240405	7510	27.03	20240909	32000	-70.19	20231018	7510	27.03	20240909	1.67	N	451220	500	39 억	74748	N	N	0	N	N
76	20241018	131340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	-570	5	-5.60	900893390	91300	81.60	10420	10420	9580	13220	7120	10170	9865.40	0.95	-37714	10763	10466	10223	9926	9683	10345	9805	39	3050	500	6300	10	1	7874611	756	-27.59	2.85	12	1.16	-348.00	3372.00	32400	20231017	-70.37	7510	20240909	27.83	31350	-69.38	20240405	7510	27.83	20240909	32000	-70.00	20231018	7510	27.83	20240909	1.67	N	451220	500	39 억	74748	N	N	0	N	N
77	20241018	121352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-460	5	-4.52	782396230	79010	70.61	10420	10420	9650	13220	7120	10170	9900.45	0.95	-30689	10763	10466	10223	9926	9683	10345	9805	39	3050	500	6300	10	1	7874611	765	-27.90	2.88	12	1.00	-348.00	3372.00	32400	20231017	-70.03	7510	20240909	29.29	31350	-69.03	20240405	7510	29.29	20240909	32000	-69.66	20231018	7510	29.29	20240909	1.67	N	451220	500	39 억	74748	N	N	0	N	N
78	20241018	111347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-410	5	-4.03	587168340	58916	52.65	10420	10420	9740	13220	7120	10170	9964.10	0.95	-24046	10763	10466	10223	9926	9683	10345	9805	39	3050	500	6300	10	1	7874611	769	-28.05	2.89	12	0.75	-348.00	3372.00	32400	20231017	-69.88	7510	20240909	29.96	31350	-68.87	20240405	7510	29.96	20240909	32000	-69.50	20231018	7510	29.96	20240909	1.67	N	451220	500	39 억	74748	N	N	0	N	N
79	20241018	101332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-280	5	-2.75	428094050	42697	38.16	10420	10420	9850	13220	7120	10170	10024.28	0.95	-20446	10763	10466	10223	9926	9683	10345	9805	39	3050	500	6300	10	1	7874611	779	-28.42	2.93	12	0.54	-348.00	3372.00	32400	20231017	-69.48	7510	20240909	31.69	31350	-68.45	20240405	7510	31.69	20240909	32000	-69.09	20231018	7510	31.69	20240909	1.67	N	451220	500	39 억	74748	N	N	0	N	N
80	20241018	091330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-120	5	-1.18	102681900	10032	8.97	10420	10420	10030	13220	7120	10170	10239.60	0.95	-3664	10763	10466	10223	9926	9683	10345	9805	39	3050	500	6300	10	1	7874611	791	-28.88	2.98	12	0.13	-348.00	3372.00	32400	20231017	-68.98	7510	20240909	33.82	31350	-67.94	20240405	7510	33.82	20240909	32000	-68.59	20231018	7510	33.82	20240909	1.67	N	451220	500	39 억	74748	N	N	0	N	N
81	20241017	161325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	60	2	0.59	1134478970	111150	47.94	10430	10520	9980	13140	7080	10110	10206.88	1.12	-13141	10703	10406	10153	9856	9603	10280	9730	39	3030	500	6260	10	1	7874611	801	-29.22	3.02	12	1.41	-348.00	3372.00	32400	20231017	-68.61	7510	20240909	35.42	31350	-67.56	20240405	7510	35.42	20240909	32400	-68.61	20231017	7510	35.42	20240909	1.76	N	451220	500	39 억	87839	N	N	0	N	N
82	20241017	151330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	-30	5	-0.30	1075971480	105380	45.45	10430	10520	9980	13140	7080	10110	10210.40	1.12	-13072	10703	10406	10153	9856	9603	10280	9730	39	3030	500	6260	10	1	7874611	794	-28.97	2.99	12	1.34	-348.00	3372.00	32400	20231017	-68.89	7510	20240909	34.22	31350	-67.85	20240405	7510	34.22	20240909	32400	-68.89	20231017	7510	34.22	20240909	1.76	N	451220	500	39 억	87839	N	N	0	N	N
83	20241017	141337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-70	5	-0.69	920923100	89903	38.78	10430	10520	10010	13140	7080	10110	10243.52	1.12	-11821	10703	10406	10153	9856	9603	10280	9730	39	3030	500	6260	10	1	7874611	791	-28.85	2.98	12	1.14	-348.00	3372.00	32400	20231017	-69.01	7510	20240909	33.69	31350	-67.97	20240405	7510	33.69	20240909	32400	-69.01	20231017	7510	33.69	20240909	1.76	N	451220	500	39 억	87839	N	N	0	N	N
84	20241017	131329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-80	5	-0.79	875388430	85369	36.82	10430	10520	10010	13140	7080	10110	10254.17	1.12	-9054	10703	10406	10153	9856	9603	10280	9730	39	3030	500	6260	10	1	7874611	790	-28.82	2.97	12	1.08	-348.00	3372.00	32400	20231017	-69.04	7510	20240909	33.56	31350	-68.01	20240405	7510	33.56	20240909	32400	-69.04	20231017	7510	33.56	20240909	1.76	N	451220	500	39 억	87839	N	N	0	N	N
85	20241017	121335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	70	2	0.69	759780500	73913	31.88	10430	10520	10050	13140	7080	10110	10279.39	1.12	-4856	10703	10406	10153	9856	9603	10280	9730	39	3030	500	6260	10	1	7874611	802	-29.25	3.02	12	0.94	-348.00	3372.00	32400	20231017	-68.58	7510	20240909	35.55	31350	-67.53	20240405	7510	35.55	20240909	32400	-68.58	20231017	7510	35.55	20240909	1.76	N	451220	500	39 억	87839	N	N	0	N	N
86	20241017	111333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	90	2	0.89	715667500	69577	30.01	10430	10520	10050	13140	7080	10110	10285.98	1.12	-5986	10703	10406	10153	9856	9603	10280	9730	39	3030	500	6260	10	1	7874611	803	-29.31	3.02	12	0.88	-348.00	3372.00	32400	20231017	-68.52	7510	20240909	35.82	31350	-67.46	20240405	7510	35.82	20240909	32400	-68.52	20231017	7510	35.82	20240909	1.76	N	451220	500	39 억	87839	N	N	0	N	N
87	20241017	101330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	90	2	0.89	541753530	52390	22.60	10430	10520	10160	13140	7080	10110	10340.78	1.12	-1264	10703	10406	10153	9856	9603	10280	9730	39	3030	500	6260	10	1	7874611	803	-29.31	3.02	12	0.67	-348.00	3372.00	32400	20231017	-68.52	7510	20240909	35.82	31350	-67.46	20240405	7510	35.82	20240909	32400	-68.52	20231017	7510	35.82	20240909	1.76	N	451220	500	39 억	87839	N	N	0	N	N
88	20241017	091321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	160	2	1.58	348405670	33506	14.45	10430	10520	10250	13140	7080	10110	10398.31	1.12	4018	10703	10406	10153	9856	9603	10280	9730	39	3030	500	6260	10	1	7874611	809	-29.51	3.05	12	0.43	-348.00	3372.00	32400	20231017	-68.30	7510	20240909	36.75	31350	-67.24	20240405	7510	36.75	20240909	32400	-68.30	20231017	7510	36.75	20240909	1.76	N	451220	500	39 억	87839	N	N	0	N	N
89	20241016	161314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-570	5	-5.34	2330615820	230414	38.78	10360	10450	9900	13880	7480	10680	10114.67	1.63	-37858	12113	11396	10703	9986	9293	11755	10345	39	3200	500	6620	10	1	7874611	796	-29.05	3.00	12	2.93	-348.00	3372.00	32400	20231017	-68.80	7510	20240909	34.62	31350	-67.75	20240405	7510	34.62	20240909	32400	-68.80	20231017	7510	34.62	20240909	1.66	N	451220	500	39 억	128265	N	N	0	N	N
90	20241016	151322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-550	5	-5.15	2303032610	227685	38.32	10360	10450	9900	13880	7480	10680	10114.76	1.63	-37898	12113	11396	10703	9986	9293	11755	10345	39	3200	500	6620	10	1	7874611	798	-29.11	3.00	12	2.89	-348.00	3372.00	32400	20231017	-68.73	7510	20240909	34.89	31350	-67.69	20240405	7510	34.89	20240909	32400	-68.73	20231017	7510	34.89	20240909	1.66	N	451220	500	39 억	128265	N	N	0	N	N
91	20241016	141325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	-660	5	-6.18	2169342590	214444	36.09	10360	10450	9900	13880	7480	10680	10115.88	1.63	-40220	12113	11396	10703	9986	9293	11755	10345	39	3200	500	6620	10	1	7874611	789	-28.79	2.97	12	2.72	-348.00	3372.00	32400	20231017	-69.07	7510	20240909	33.42	31350	-68.04	20240405	7510	33.42	20240909	32400	-69.07	20231017	7510	33.42	20240909	1.66	N	451220	500	39 억	128265	N	N	0	N	N
92	20241016	131318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-610	5	-5.71	2061033160	203627	34.27	10360	10450	9900	13880	7480	10680	10121.35	1.63	-36388	12113	11396	10703	9986	9293	11755	10345	39	3200	500	6620	10	1	7874611	793	-28.94	2.99	12	2.59	-348.00	3372.00	32400	20231017	-68.92	7510	20240909	34.09	31350	-67.88	20240405	7510	34.09	20240909	32400	-68.92	20231017	7510	34.09	20240909	1.66	N	451220	500	39 억	128265	N	N	0	N	N
93	20241016	121318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-680	5	-6.37	1725760700	169958	28.60	10360	10450	9940	13880	7480	10680	10153.75	1.63	-35823	12113	11396	10703	9986	9293	11755	10345	39	3200	500	6620	10	1	7874611	787	-28.74	2.97	12	2.16	-348.00	3372.00	32400	20231017	-69.14	7510	20240909	33.16	31350	-68.10	20240405	7510	33.16	20240909	32400	-69.14	20231017	7510	33.16	20240909	1.66	N	451220	500	39 억	128265	N	N	0	N	N
94	20241016	111316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	-620	5	-5.81	882433030	86468	14.55	10360	10450	10020	13880	7480	10680	10204.79	1.63	-5548	12113	11396	10703	9986	9293	11755	10345	39	3200	500	6620	10	1	7874611	792	-28.91	2.98	12	1.10	-348.00	3372.00	32400	20231017	-68.95	7510	20240909	33.95	31350	-67.91	20240405	7510	33.95	20240909	32400	-68.95	20231017	7510	33.95	20240909	1.66	N	451220	500	39 억	128265	N	N	0	N	N
95	20241016	101315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	-430	5	-4.03	424609210	41318	6.95	10360	10450	10190	13880	7480	10680	10275.69	1.63	-9871	12113	11396	10703	9986	9293	11755	10345	39	3200	500	6620	10	1	7874611	807	-29.45	3.04	12	0.52	-348.00	3372.00	32400	20231017	-68.36	7510	20240909	36.48	31350	-67.30	20240405	7510	36.48	20240909	32400	-68.36	20231017	7510	36.48	20240909	1.66	N	451220	500	39 억	128265	N	N	0	N	N
96	20241016	091320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-380	5	-3.56	260438540	25380	4.27	10360	10450	10190	13880	7480	10680	10259.99	1.63	-5707	12113	11396	10703	9986	9293	11755	10345	39	3200	500	6620	10	1	7874611	811	-29.60	3.05	12	0.32	-348.00	3372.00	32400	20231017	-68.21	7510	20240909	37.15	31350	-67.15	20240405	7510	37.15	20240909	32400	-68.21	20231017	7510	37.15	20240909	1.66	N	451220	500	39 억	128265	N	N	0	N	N
97	20241015	161309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10680	670	2	6.69	6372010600	592523	624.29	10390	11420	10010	13010	7010	10010	10754.13	1.00	54326	10450	10230	10020	9800	9590	10340	9910	39	3000	500	6200	10	1	7874611	841	-30.69	3.17	12	7.52	-348.00	3372.00	32400	20231017	-67.04	7510	20240909	42.21	31350	-65.93	20240405	7510	42.21	20240909	32400	-67.04	20231017	7510	42.21	20240909	1.70	N	451220	500	39 억	79076	N	N	0	N	N
98	20241015	151319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	590	2	5.89	6285083420	584362	615.69	10390	11420	10010	13010	7010	10010	10755.46	1.00	52710	10450	10230	10020	9800	9590	10340	9910	39	3000	500	6200	10	1	7874611	835	-30.46	3.14	12	7.42	-348.00	3372.00	32400	20231017	-67.28	7510	20240909	41.15	31350	-66.19	20240405	7510	41.15	20240909	32400	-67.28	20231017	7510	41.15	20240909	1.70	N	451220	500	39 억	79076	N	N	0	N	N
99	20241015	141319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	620	2	6.19	5915928370	549525	578.99	10390	11420	10010	13010	7010	10010	10765.53	1.00	54958	10450	10230	10020	9800	9590	10340	9910	39	3000	500	6200	10	1	7874611	837	-30.55	3.15	12	6.98	-348.00	3372.00	32400	20231017	-67.19	7510	20240909	41.54	31350	-66.09	20240405	7510	41.54	20240909	32400	-67.19	20231017	7510	41.54	20240909	1.70	N	451220	500	39 억	79076	N	N	0	N	N
100	20241015	131316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10800	790	2	7.89	2413394910	230986	243.37	10390	10830	10010	13010	7010	10010	10448.23	1.00	26835	10450	10230	10020	9800	9590	10340	9910	39	3000	500	6200	10	1	7874611	850	-31.03	3.20	12	2.93	-348.00	3372.00	32400	20231017	-66.67	7510	20240909	43.81	31350	-65.55	20240405	7510	43.81	20240909	32400	-66.67	20231017	7510	43.81	20240909	1.70	N	451220	500	39 억	79076	N	N	0	N	N
101	20241015	121320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	480	2	4.80	1671396800	161397	170.05	10390	10670	10010	13010	7010	10010	10355.81	1.00	9378	10450	10230	10020	9800	9590	10340	9910	39	3000	500	6200	10	1	7874611	826	-30.14	3.11	12	2.05	-348.00	3372.00	32400	20231017	-67.62	7510	20240909	39.68	31350	-66.54	20240405	7510	39.68	20240909	32400	-67.62	20231017	7510	39.68	20240909	1.70	N	451220	500	39 억	79076	N	N	0	N	N
102	20241015	111323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	280	2	2.80	1145158710	110935	116.88	10390	10670	10010	13010	7010	10010	10322.79	1.00	-7659	10450	10230	10020	9800	9590	10340	9910	39	3000	500	6200	10	1	7874611	810	-29.57	3.05	12	1.41	-348.00	3372.00	32400	20231017	-68.24	7510	20240909	37.02	31350	-67.18	20240405	7510	37.02	20240909	32400	-68.24	20231017	7510	37.02	20240909	1.70	N	451220	500	39 억	79076	N	N	0	N	N
103	20241015	101320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	80	2	0.80	989209110	95643	100.77	10390	10670	10010	13010	7010	10010	10342.72	1.00	-7990	10450	10230	10020	9800	9590	10340	9910	39	3000	500	6200	10	1	7874611	795	-28.99	2.99	12	1.21	-348.00	3372.00	32400	20231017	-68.86	7510	20240909	34.35	31350	-67.81	20240405	7510	34.35	20240909	32400	-68.86	20231017	7510	34.35	20240909	1.70	N	451220	500	39 억	79076	N	N	0	N	N
104	20241015	091316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	350	2	3.50	679016700	65069	68.56	10390	10670	10260	13010	7010	10010	10435.33	1.00	1091	10450	10230	10020	9800	9590	10340	9910	39	3000	500	6200	10	1	7874611	816	-29.77	3.07	12	0.83	-348.00	3372.00	32400	20231017	-68.02	7510	20240909	37.95	31350	-66.95	20240405	7510	37.95	20240909	32400	-68.02	20231017	7510	37.95	20240909	1.70	N	451220	500	39 억	79076	N	N	0	N	N
105	20241014	161242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	80	2	0.81	915168540	91410	30.11	9950	10240	9810	12900	6960	9930	10011.69	1.13	-7579	11443	10686	10123	9366	8803	11065	9745	39	2970	500	6150	10	1	7874611	788	-28.76	2.97	12	1.16	-348.00	3372.00	32400	20231017	-69.10	7510	20240909	33.29	31350	-68.07	20240405	7510	33.29	20240909	32400	-69.10	20231017	7510	33.29	20240909	1.72	N	451220	500	39 억	89107	N	N	3	N	N
106	20241014	151300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	110	2	1.11	898764390	89771	29.57	9950	10240	9810	12900	6960	9930	10011.75	1.13	-7888	11443	10686	10123	9366	8803	11065	9745	39	2970	500	6150	10	1	7874611	791	-28.85	2.98	12	1.14	-348.00	3372.00	32400	20231017	-69.01	7510	20240909	33.69	31350	-67.97	20240405	7510	33.69	20240909	32400	-69.01	20231017	7510	33.69	20240909	1.72	N	451220	500	39 억	89107	N	N	3	N	N
107	20241014	141258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	100	2	1.01	809818700	80897	26.65	9950	10240	9810	12900	6960	9930	10010.49	1.13	-10823	11443	10686	10123	9366	8803	11065	9745	39	2970	500	6150	10	1	7874611	790	-28.82	2.97	12	1.03	-348.00	3372.00	32400	20231017	-69.04	7510	20240909	33.56	31350	-68.01	20240405	7510	33.56	20240909	32400	-69.04	20231017	7510	33.56	20240909	1.72	N	451220	500	39 억	89107	N	N	3	N	N
108	20241014	131257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	0	3	0.00	740267450	73904	24.35	9950	10240	9810	12900	6960	9930	10016.61	1.13	-10921	11443	10686	10123	9366	8803	11065	9745	39	2970	500	6150	10	1	7874611	782	-28.53	2.94	12	0.94	-348.00	3372.00	32400	20231017	-69.35	7510	20240909	32.22	31350	-68.33	20240405	7510	32.22	20240909	32400	-69.35	20231017	7510	32.22	20240909	1.72	N	451220	500	39 억	89107	N	N	3	N	N
109	20241014	121247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-50	5	-0.50	698532190	69696	22.96	9950	10240	9810	12900	6960	9930	10022.56	1.13	-10802	11443	10686	10123	9366	8803	11065	9745	39	2970	500	6150	10	1	7874611	778	-28.39	2.93	12	0.89	-348.00	3372.00	32400	20231017	-69.51	7510	20240909	31.56	31350	-68.48	20240405	7510	31.56	20240909	32400	-69.51	20231017	7510	31.56	20240909	1.72	N	451220	500	39 억	89107	N	N	3	N	N
110	20241014	111248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-10	5	-0.10	649323600	64727	21.32	9950	10240	9810	12900	6960	9930	10031.73	1.13	-8872	11443	10686	10123	9366	8803	11065	9745	39	2970	500	6150	10	1	7874611	781	-28.51	2.94	12	0.82	-348.00	3372.00	32400	20231017	-69.38	7510	20240909	32.09	31350	-68.36	20240405	7510	32.09	20240909	32400	-69.38	20231017	7510	32.09	20240909	1.72	N	451220	500	39 억	89107	N	N	3	N	N
111	20241014	101249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	70	2	0.70	426261500	42287	13.93	9950	10240	9810	12900	6960	9930	10080.21	1.13	-4750	11443	10686	10123	9366	8803	11065	9745	39	2970	500	6150	10	1	7874611	787	-28.74	2.97	12	0.54	-348.00	3372.00	32400	20231017	-69.14	7510	20240909	33.16	31350	-68.10	20240405	7510	33.16	20240909	32400	-69.14	20231017	7510	33.16	20240909	1.72	N	451220	500	39 억	89107	N	N	3	N	N
112	20241014	091252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	140	2	1.41	70343530	7074	2.33	9950	10100	9810	12900	6960	9930	9943.96	1.13	422	11443	10686	10123	9366	8803	11065	9745	39	2970	500	6150	10	1	7874611	793	-28.94	2.99	12	0.09	-348.00	3372.00	32400	20231017	-68.92	7510	20240909	34.09	31350	-67.88	20240405	7510	34.09	20240909	32400	-68.92	20231017	7510	34.09	20240909	1.72	N	451220	500	39 억	89107	N	N	3	N	N
113	20241011	161226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	310	2	3.22	3120690860	302801	430.52	9560	10880	9560	12500	6740	9620	10306.75	0.82	27238	10346	9982	9786	9422	9226	9885	9325	39	2880	500	5960	10	1	7874611	782	-28.53	2.94	12	3.85	-348.00	3372.00	32400	20231017	-69.35	7510	20240909	32.22	31350	-68.33	20240405	7510	32.22	20240909	32400	-69.35	20231017	7510	32.22	20240909	1.72	N	451220	500	39 억	64588	N	N	3	N	N
114	20241011	151244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	290	2	3.01	3059167030	296578	421.68	9560	10880	9560	12500	6740	9620	10314.88	0.82	28385	10346	9982	9786	9422	9226	9885	9325	39	2880	500	5960	10	1	7874611	780	-28.48	2.94	12	3.77	-348.00	3372.00	32400	20231017	-69.41	7510	20240909	31.96	31350	-68.39	20240405	7510	31.96	20240909	32400	-69.41	20231017	7510	31.96	20240909	1.72	N	451220	500	39 억	64588	N	N	0	N	N
115	20241011	141249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	300	2	3.12	2988174000	289423	411.50	9560	10880	9560	12500	6740	9620	10324.59	0.82	29614	10346	9982	9786	9422	9226	9885	9325	39	2880	500	5960	10	1	7874611	781	-28.51	2.94	12	3.68	-348.00	3372.00	32400	20231017	-69.38	7510	20240909	32.09	31350	-68.36	20240405	7510	32.09	20240909	32400	-69.38	20231017	7510	32.09	20240909	1.72	N	451220	500	39 억	64588	N	N	0	N	N
116	20241011	131249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	460	2	4.78	2812485070	271849	386.52	9560	10880	9560	12500	6740	9620	10345.76	0.82	35469	10346	9982	9786	9422	9226	9885	9325	39	2880	500	5960	10	1	7874611	794	-28.97	2.99	12	3.45	-348.00	3372.00	32400	20231017	-68.89	7510	20240909	34.22	31350	-67.85	20240405	7510	34.22	20240909	32400	-68.89	20231017	7510	34.22	20240909	1.72	N	451220	500	39 억	64588	N	N	0	N	N
117	20241011	121241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	520	2	5.41	2733393450	264037	375.41	9560	10880	9560	12500	6740	9620	10352.31	0.82	35597	10346	9982	9786	9422	9226	9885	9325	39	2880	500	5960	10	1	7874611	798	-29.14	3.01	12	3.35	-348.00	3372.00	32400	20231017	-68.70	7510	20240909	35.02	31350	-67.66	20240405	7510	35.02	20240909	32400	-68.70	20231017	7510	35.02	20240909	1.72	N	451220	500	39 억	64588	N	N	0	N	N
118	20241011	111243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	560	2	5.82	2673999470	258189	367.10	9560	10880	9560	12500	6740	9620	10356.75	0.82	37021	10346	9982	9786	9422	9226	9885	9325	39	2880	500	5960	10	1	7874611	802	-29.25	3.02	12	3.28	-348.00	3372.00	32400	20231017	-68.58	7510	20240909	35.55	31350	-67.53	20240405	7510	35.55	20240909	32400	-68.58	20231017	7510	35.55	20240909	1.72	N	451220	500	39 억	64588	N	N	0	N	N
119	20241011	101252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	600	2	6.24	2382510070	229766	326.68	9560	10880	9560	12500	6740	9620	10369.29	0.82	39836	10346	9982	9786	9422	9226	9885	9325	39	2880	500	5960	10	1	7874611	805	-29.37	3.03	12	2.92	-348.00	3372.00	32400	20231017	-68.46	7510	20240909	36.09	31350	-67.40	20240405	7510	36.09	20240909	32400	-68.46	20231017	7510	36.09	20240909	1.72	N	451220	500	39 억	64588	N	N	0	N	N
120	20241011	091247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	580	2	6.03	597072330	58709	83.47	9560	10400	9560	12500	6740	9620	10170.03	0.82	26905	10346	9982	9786	9422	9226	9885	9325	39	2880	500	5960	10	1	7874611	803	-29.31	3.02	12	0.75	-348.00	3372.00	32400	20231017	-68.52	7510	20240909	35.82	31350	-67.46	20240405	7510	35.82	20240909	32400	-68.52	20231017	7510	35.82	20240909	1.72	N	451220	500	39 억	64588	N	N	0	N	N
121	20241010	161315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-280	5	-2.83	679543610	69182	112.98	10010	10150	9590	12870	6930	9900	9822.98	1.11	-21201	10300	10100	9950	9750	9600	10025	9675	39	2970	500	6130	10	1	7874611	758	-27.64	2.85	12	0.88	-348.00	3372.00	32400	20231017	-70.31	7510	20240909	28.10	31350	-69.31	20240405	7510	28.10	20240909	32400	-70.31	20231017	7510	28.10	20240909	1.73	N	451220	500	39 억	87072	N	N	41	N	N
122	20241010	151336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	-240	5	-2.42	658146100	66959	109.35	10010	10150	9590	12870	6930	9900	9829.09	1.11	-21375	10300	10100	9950	9750	9600	10025	9675	39	2970	500	6130	10	1	7874611	761	-27.76	2.86	12	0.85	-348.00	3372.00	32400	20231017	-70.19	7510	20240909	28.63	31350	-69.19	20240405	7510	28.63	20240909	32400	-70.19	20231017	7510	28.63	20240909	1.73	N	451220	500	39 억	87072	N	N	41	N	N
123	20241010	141329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-170	5	-1.72	509535450	51586	84.24	10010	10150	9700	12870	6930	9900	9877.40	1.11	-18980	10300	10100	9950	9750	9600	10025	9675	39	2970	500	6130	10	1	7874611	766	-27.96	2.89	12	0.66	-348.00	3372.00	32400	20231017	-69.97	7510	20240909	29.56	31350	-68.96	20240405	7510	29.56	20240909	32400	-69.97	20231017	7510	29.56	20240909	1.73	N	451220	500	39 억	87072	N	N	41	N	N
124	20241010	131324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-100	5	-1.01	435298190	43989	71.84	10010	10150	9800	12870	6930	9900	9895.61	1.11	-13503	10300	10100	9950	9750	9600	10025	9675	39	2970	500	6130	10	1	7874611	772	-28.16	2.91	12	0.56	-348.00	3372.00	32400	20231017	-69.75	7510	20240909	30.49	31350	-68.74	20240405	7510	30.49	20240909	32400	-69.75	20231017	7510	30.49	20240909	1.73	N	451220	500	39 억	87072	N	N	41	N	N
125	20241010	121324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	20	2	0.20	308402720	31086	50.76	10010	10150	9830	12870	6930	9900	9920.95	1.11	-5243	10300	10100	9950	9750	9600	10025	9675	39	2970	500	6130	10	1	7874611	781	-28.51	2.94	12	0.39	-348.00	3372.00	32400	20231017	-69.38	7510	20240909	32.09	31350	-68.36	20240405	7510	32.09	20240909	32400	-69.38	20231017	7510	32.09	20240909	1.73	N	451220	500	39 억	87072	N	N	41	N	N
126	20241010	111323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	0	3	0.00	283190240	28544	46.61	10010	10150	9830	12870	6930	9900	9921.18	1.11	-4497	10300	10100	9950	9750	9600	10025	9675	39	2970	500	6130	10	1	7874611	780	-28.45	2.94	12	0.36	-348.00	3372.00	32400	20231017	-69.44	7510	20240909	31.82	31350	-68.42	20240405	7510	31.82	20240909	32400	-69.44	20231017	7510	31.82	20240909	1.73	N	451220	500	39 억	87072	N	N	41	N	N
127	20241010	101321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	10	2	0.10	214905830	21650	35.36	10010	10150	9830	12870	6930	9900	9926.37	1.11	-2149	10300	10100	9950	9750	9600	10025	9675	39	2970	500	6130	10	1	7874611	780	-28.48	2.94	12	0.27	-348.00	3372.00	32400	20231017	-69.41	7510	20240909	31.96	31350	-68.39	20240405	7510	31.96	20240909	32400	-69.41	20231017	7510	31.96	20240909	1.73	N	451220	500	39 억	87072	N	N	41	N	N
128	20241010	091326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	80	2	0.81	60146040	5982	9.77	10010	10150	9930	12870	6930	9900	10054.50	1.11	986	10300	10100	9950	9750	9600	10025	9675	39	2970	500	6130	10	1	7874611	786	-28.68	2.96	12	0.08	-348.00	3372.00	32400	20231017	-69.20	7510	20240909	32.89	31350	-68.17	20240405	7510	32.89	20240909	32400	-69.20	20231017	7510	32.89	20240909	1.73	N	451220	500	39 억	87072	N	N	41	N	N
129	20241008	161311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-160	5	-1.59	601068230	60658	67.62	9980	10150	9800	13070	7050	10060	9909.12	1.21	-2366	10466	10262	9946	9742	9426	10365	9845	39	3010	500	6230	10	1	7874611	780	-28.45	2.94	12	0.77	-348.00	3372.00	32400	20231017	-69.44	7510	20240909	31.82	31350	-68.42	20240405	7510	31.82	20240909	32400	-69.44	20231017	7510	31.82	20240909	1.75	N	451220	500	39 억	95338	N	N	41	N	N
130	20241008	151323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-210	5	-2.09	552796630	55766	62.16	9980	10150	9800	13070	7050	10060	9912.76	1.21	-3866	10466	10262	9946	9742	9426	10365	9845	39	3010	500	6230	10	1	7874611	776	-28.30	2.92	12	0.71	-348.00	3372.00	32400	20231017	-69.60	7510	20240909	31.16	31350	-68.58	20240405	7510	31.16	20240909	32400	-69.60	20231017	7510	31.16	20240909	1.75	N	451220	500	39 억	95338	N	N	13	N	N
131	20241008	141317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	-190	5	-1.89	523032650	52749	58.80	9980	10150	9800	13070	7050	10060	9915.47	1.21	-3637	10466	10262	9946	9742	9426	10365	9845	39	3010	500	6230	10	1	7874611	777	-28.36	2.93	12	0.67	-348.00	3372.00	32400	20231017	-69.54	7510	20240909	31.42	31350	-68.52	20240405	7510	31.42	20240909	32400	-69.54	20231017	7510	31.42	20240909	1.75	N	451220	500	39 억	95338	N	N	13	N	N
132	20241008	131316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-160	5	-1.59	478340470	48225	53.76	9980	10150	9800	13070	7050	10060	9918.90	1.21	-4773	10466	10262	9946	9742	9426	10365	9845	39	3010	500	6230	10	1	7874611	780	-28.45	2.94	12	0.61	-348.00	3372.00	32400	20231017	-69.44	7510	20240909	31.82	31350	-68.42	20240405	7510	31.82	20240909	32400	-69.44	20231017	7510	31.82	20240909	1.75	N	451220	500	39 억	95338	N	N	13	N	N
133	20241008	121317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-210	5	-2.09	427550470	43063	48.00	9980	10150	9800	13070	7050	10060	9928.46	1.21	-5052	10466	10262	9946	9742	9426	10365	9845	39	3010	500	6230	10	1	7874611	776	-28.30	2.92	12	0.55	-348.00	3372.00	32400	20231017	-69.60	7510	20240909	31.16	31350	-68.58	20240405	7510	31.16	20240909	32400	-69.60	20231017	7510	31.16	20240909	1.75	N	451220	500	39 억	95338	N	N	13	N	N
134	20241008	111316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	-220	5	-2.19	392955100	39546	44.08	9980	10150	9800	13070	7050	10060	9936.63	1.21	-4661	10466	10262	9946	9742	9426	10365	9845	39	3010	500	6230	10	1	7874611	775	-28.28	2.92	12	0.50	-348.00	3372.00	32400	20231017	-69.63	7510	20240909	31.03	31350	-68.61	20240405	7510	31.03	20240909	32400	-69.63	20231017	7510	31.03	20240909	1.75	N	451220	500	39 억	95338	N	N	13	N	N
135	20241008	101316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-210	5	-2.09	286074010	28678	31.97	9980	10150	9840	13070	7050	10060	9975.35	1.21	-1084	10466	10262	9946	9742	9426	10365	9845	39	3010	500	6230	10	1	7874611	776	-28.30	2.92	12	0.36	-348.00	3372.00	32400	20231017	-69.60	7510	20240909	31.16	31350	-68.58	20240405	7510	31.16	20240909	32400	-69.60	20231017	7510	31.16	20240909	1.75	N	451220	500	39 억	95338	N	N	13	N	N
136	20241008	091320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	10	2	0.10	54319650	5420	6.04	9980	10150	9840	13070	7050	10060	10022.01	1.21	-2149	10466	10262	9946	9742	9426	10365	9845	39	3010	500	6230	10	1	7874611	793	-28.94	2.99	12	0.07	-348.00	3372.00	32400	20231017	-68.92	7510	20240909	34.09	31350	-67.88	20240405	7510	34.09	20240909	32400	-68.92	20231017	7510	34.09	20240909	1.75	N	451220	500	39 억	95338	N	N	13	N	N
137	20241007	161336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	460	2	4.79	874069490	87971	84.40	9750	10150	9630	12480	6720	9600	9935.78	1.01	18918	10220	9910	9740	9430	9260	10065	9585	39	2880	500	5950	10	1	7874611	792	-28.91	2.98	12	1.12	-348.00	3372.00	32400	20231017	-68.95	7510	20240909	33.95	31350	-67.91	20240405	7510	33.95	20240909	32400	-68.95	20231017	7510	33.95	20240909	1.76	N	451220	500	39 억	79572	N	N	13	N	N
138	20241007	151246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	420	2	4.38	826215340	83201	79.83	9750	10150	9630	12480	6720	9600	9930.35	1.01	17045	10220	9910	9740	9430	9260	10065	9585	39	2880	500	5950	10	1	7874611	789	-28.79	2.97	12	1.06	-348.00	3372.00	32400	20231017	-69.07	7510	20240909	33.42	31350	-68.04	20240405	7510	33.42	20240909	32400	-69.07	20231017	7510	33.42	20240909	1.76	N	451220	500	39 억	79572	N	N	15	N	N
139	20241007	141303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	510	2	5.31	715563850	72139	69.21	9750	10150	9630	12480	6720	9600	9919.24	1.01	12452	10220	9910	9740	9430	9260	10065	9585	39	2880	500	5950	10	1	7874611	796	-29.05	3.00	12	0.92	-348.00	3372.00	32400	20231017	-68.80	7510	20240909	34.62	31350	-67.75	20240405	7510	34.62	20240909	32400	-68.80	20231017	7510	34.62	20240909	1.76	N	451220	500	39 억	79572	N	N	15	N	N
140	20241007	131231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	280	2	2.92	461372980	46805	44.91	9750	10020	9630	12480	6720	9600	9857.34	1.01	5954	10220	9910	9740	9430	9260	10065	9585	39	2880	500	5950	10	1	7874611	778	-28.39	2.93	12	0.59	-348.00	3372.00	32400	20231017	-69.51	7510	20240909	31.56	31350	-68.48	20240405	7510	31.56	20240909	32400	-69.51	20231017	7510	31.56	20240909	1.76	N	451220	500	39 억	79572	N	N	15	N	N
141	20241007	121258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	280	2	2.92	452480120	45906	44.04	9750	10020	9630	12480	6720	9600	9856.67	1.01	5875	10220	9910	9740	9430	9260	10065	9585	39	2880	500	5950	10	1	7874611	778	-28.39	2.93	12	0.58	-348.00	3372.00	32400	20231017	-69.51	7510	20240909	31.56	31350	-68.48	20240405	7510	31.56	20240909	32400	-69.51	20231017	7510	31.56	20240909	1.76	N	451220	500	39 억	79572	N	N	15	N	N
142	20241007	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	280	2	2.92	401875480	40792	39.14	9750	10020	9630	12480	6720	9600	9851.82	1.01	5247	10220	9910	9740	9430	9260	10065	9585	39	2880	500	5950	10	1	7874611	778	-28.39	2.93	12	0.52	-348.00	3372.00	32400	20231017	-69.51	7510	20240909	31.56	31350	-68.48	20240405	7510	31.56	20240909	32400	-69.51	20231017	7510	31.56	20240909	1.76	N	451220	500	39 억	79572	N	N	15	N	N
143	20241007	101208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	320	2	3.33	271576330	27607	26.49	9750	10020	9630	12480	6720	9600	9837.23	1.01	2687	10220	9910	9740	9430	9260	10065	9585	39	2880	500	5950	10	1	7874611	781	-28.51	2.94	12	0.35	-348.00	3372.00	32400	20231017	-69.38	7510	20240909	32.09	31350	-68.36	20240405	7510	32.09	20240909	32400	-69.38	20231017	7510	32.09	20240909	1.76	N	451220	500	39 억	79572	N	N	15	N	N
144	20241007	091251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	210	2	2.19	98516080	10139	9.73	9750	9850	9630	12480	6720	9600	9716.55	1.01	-4821	10220	9910	9740	9430	9260	10065	9585	39	2880	500	5950	10	1	7874611	772	-28.19	2.91	12	0.13	-348.00	3372.00	32400	20231017	-69.72	7510	20240909	30.63	31350	-68.71	20240405	7510	30.63	20240909	32400	-69.72	20231017	7510	30.63	20240909	1.76	N	451220	500	39 억	79572	N	N	15	N	N
145	20241004	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	100	2	1.05	1018749830	103715	96.75	9580	10050	9570	12350	6650	9500	9823.25	1.01	2756	9966	9732	9476	9242	8986	9850	9360	39	2850	500	5890	10	1	7874611	756	-27.59	2.85	12	1.32	-348.00	3372.00	32400	20231017	-70.37	7510	20240909	27.83	31350	-69.38	20240405	7510	27.83	20240909	32400	-70.37	20231017	7510	27.83	20240909	1.78	N	451220	500	39 억	79242	N	N	15	N	N
146	20241004	151150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	150	2	1.58	972766670	98931	92.28	9580	10050	9570	12350	6650	9500	9832.79	1.01	1422	9966	9732	9476	9242	8986	9850	9360	39	2850	500	5890	10	1	7874611	760	-27.73	2.86	12	1.26	-348.00	3372.00	32400	20231017	-70.22	7510	20240909	28.50	31350	-69.22	20240405	7510	28.50	20240909	32400	-70.22	20231017	7510	28.50	20240909	1.78	N	451220	500	39 억	79242	N	N	31	N	N
147	20241004	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	170	2	1.79	910269400	92455	86.24	9580	10050	9570	12350	6650	9500	9845.55	1.01	520	9966	9732	9476	9242	8986	9850	9360	39	2850	500	5890	10	1	7874611	761	-27.79	2.87	12	1.17	-348.00	3372.00	32400	20231017	-70.15	7510	20240909	28.76	31350	-69.15	20240405	7510	28.76	20240909	32400	-70.15	20231017	7510	28.76	20240909	1.78	N	451220	500	39 억	79242	N	N	31	N	N
148	20241004	131149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	320	2	3.37	813674500	82533	76.99	9580	10050	9570	12350	6650	9500	9858.80	1.01	3771	9966	9732	9476	9242	8986	9850	9360	39	2850	500	5890	10	1	7874611	773	-28.22	2.91	12	1.05	-348.00	3372.00	32400	20231017	-69.69	7510	20240909	30.76	31350	-68.68	20240405	7510	30.76	20240909	32400	-69.69	20231017	7510	30.76	20240909	1.78	N	451220	500	39 억	79242	N	N	31	N	N
149	20241004	121143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	330	2	3.47	719624270	72990	68.09	9580	10050	9570	12350	6650	9500	9859.24	1.01	2300	9966	9732	9476	9242	8986	9850	9360	39	2850	500	5890	10	1	7874611	774	-28.25	2.92	12	0.93	-348.00	3372.00	32400	20231017	-69.66	7510	20240909	30.89	31350	-68.64	20240405	7510	30.89	20240909	32400	-69.66	20231017	7510	30.89	20240909	1.78	N	451220	500	39 억	79242	N	N	31	N	N
150	20241004	111134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	380	2	4.00	674537590	68429	63.83	9580	10050	9570	12350	6650	9500	9857.50	1.01	1243	9966	9732	9476	9242	8986	9850	9360	39	2850	500	5890	10	1	7874611	778	-28.39	2.93	12	0.87	-348.00	3372.00	32400	20231017	-69.51	7510	20240909	31.56	31350	-68.48	20240405	7510	31.56	20240909	32400	-69.51	20231017	7510	31.56	20240909	1.78	N	451220	500	39 억	79242	N	N	31	N	N
151	20241004	101139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	400	2	4.21	492180540	50009	46.65	9580	10050	9570	12350	6650	9500	9841.87	1.01	-1029	9966	9732	9476	9242	8986	9850	9360	39	2850	500	5890	10	1	7874611	780	-28.45	2.94	12	0.64	-348.00	3372.00	32400	20231017	-69.44	7510	20240909	31.82	31350	-68.42	20240405	7510	31.82	20240909	32400	-69.44	20231017	7510	31.82	20240909	1.78	N	451220	500	39 억	79242	N	N	31	N	N
152	20241004	091144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	400	2	4.21	233776490	23682	22.09	9580	10050	9570	12350	6650	9500	9871.55	1.01	5560	9966	9732	9476	9242	8986	9850	9360	39	2850	500	5890	10	1	7874611	780	-28.45	2.94	12	0.30	-348.00	3372.00	32400	20231017	-69.44	7510	20240909	31.82	31350	-68.42	20240405	7510	31.82	20240909	32400	-69.44	20231017	7510	31.82	20240909	1.78	N	451220	500	39 억	79242	N	N	31	N	N
153	20241002	161129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-170	5	-1.76	1006114000	106508	81.95	9410	9710	9220	12570	6770	9670	9446.36	0.92	6648	10283	9976	9823	9516	9363	9900	9440	39	2900	500	5990	10	1	7874611	748	-27.30	2.82	12	1.35	-348.00	3372.00	32400	20231017	-70.68	7510	20240909	26.50	31350	-69.70	20240405	7510	26.50	20240909	32400	-70.68	20231017	7510	26.50	20240909	1.75	N	451220	500	39 억	72763	N	N	31	N	N
154	20241002	151145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-170	5	-1.76	983543810	104133	80.12	9410	9710	9220	12570	6770	9670	9445.07	0.92	5991	10283	9976	9823	9516	9363	9900	9440	39	2900	500	5990	10	1	7874611	748	-27.30	2.82	12	1.32	-348.00	3372.00	32400	20231017	-70.68	7510	20240909	26.50	31350	-69.70	20240405	7510	26.50	20240909	32400	-70.68	20231017	7510	26.50	20240909	1.75	N	451220	500	39 억	72763	N	N	82	N	N
155	20241002	141147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-110	5	-1.14	895892410	94946	73.05	9410	9710	9220	12570	6770	9670	9435.81	0.92	7537	10283	9976	9823	9516	9363	9900	9440	39	2900	500	5990	10	1	7874611	753	-27.47	2.84	12	1.21	-348.00	3372.00	32400	20231017	-70.49	7510	20240909	27.30	31350	-69.51	20240405	7510	27.30	20240909	32400	-70.49	20231017	7510	27.30	20240909	1.75	N	451220	500	39 억	72763	N	N	82	N	N
156	20241002	131134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	-30	5	-0.31	826859720	87742	67.51	9410	9710	9220	12570	6770	9670	9423.76	0.92	6893	10283	9976	9823	9516	9363	9900	9440	39	2900	500	5990	10	1	7874611	759	-27.70	2.86	12	1.11	-348.00	3372.00	32400	20231017	-70.25	7510	20240909	28.36	31350	-69.25	20240405	7510	28.36	20240909	32400	-70.25	20231017	7510	28.36	20240909	1.75	N	451220	500	39 억	72763	N	N	82	N	N
157	20241002	121135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-50	5	-0.52	756275460	80428	61.88	9410	9630	9220	12570	6770	9670	9403.14	0.92	9600	10283	9976	9823	9516	9363	9900	9440	39	2900	500	5990	10	1	7874611	758	-27.64	2.85	12	1.02	-348.00	3372.00	32400	20231017	-70.31	7510	20240909	28.10	31350	-69.31	20240405	7510	28.10	20240909	32400	-70.31	20231017	7510	28.10	20240909	1.75	N	451220	500	39 억	72763	N	N	82	N	N
158	20241002	111122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-160	5	-1.65	606921010	64742	49.81	9410	9590	9220	12570	6770	9670	9374.46	0.92	6818	10283	9976	9823	9516	9363	9900	9440	39	2900	500	5990	10	1	7874611	749	-27.33	2.82	12	0.82	-348.00	3372.00	32400	20231017	-70.65	7510	20240909	26.63	31350	-69.67	20240405	7510	26.63	20240909	32400	-70.65	20231017	7510	26.63	20240909	1.75	N	451220	500	39 억	72763	N	N	82	N	N
159	20241002	101116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	-320	5	-3.31	438534870	46948	36.12	9410	9510	9220	12570	6770	9670	9340.86	0.92	1904	10283	9976	9823	9516	9363	9900	9440	39	2900	500	5990	10	1	7874611	736	-26.87	2.77	12	0.60	-348.00	3372.00	32400	20231017	-71.14	7510	20240909	24.50	31350	-70.18	20240405	7510	24.50	20240909	32400	-71.14	20231017	7510	24.50	20240909	1.75	N	451220	500	39 억	72763	N	N	82	N	N
160	20241002	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-290	5	-3.00	148398310	15788	12.15	9410	9510	9320	12570	6770	9670	9399.44	0.92	614	10283	9976	9823	9516	9363	9900	9440	39	2900	500	5990	10	1	7874611	739	-26.95	2.78	12	0.20	-348.00	3372.00	32400	20231017	-71.05	7510	20240909	24.90	31350	-70.08	20240405	7510	24.90	20240909	32400	-71.05	20231017	7510	24.90	20240909	1.75	N	451220	500	39 억	72763	N	N	82	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History