KissMeData/271830/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-15	5	-0.67	157984860	71055	28.61	2225	2275	2175	2915	1575	2245	2223.42	0.70	-594	2368	2306	2203	2141	2038	2337	2172	29	670	100	1390	5	1	29490202	658	8.58	0.94	12	0.24	260.00	2383.00	5440	20240205	-59.01	1860	20240806	19.89	5440	-59.01	20240205	1860	19.89	20240806	5440	-59.01	20240205	1860	19.89	20240806	4.74	N	271830	100	29 억	206853	N	N	N	N
3	20241031	151215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-20	5	-0.89	153387535	68995	27.78	2225	2275	2175	2915	1575	2245	2223.17	0.70	30	2368	2306	2203	2141	2038	2337	2172	29	670	100	1390	5	1	29490202	656	8.56	0.93	12	0.23	260.00	2383.00	5440	20240205	-59.10	1860	20240806	19.62	5440	-59.10	20240205	1860	19.62	20240806	5440	-59.10	20240205	1860	19.62	20240806	4.74	N	271830	100	29 억	206853	N	N	N	N
4	20241031	141211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-20	5	-0.89	135973040	61163	24.62	2225	2275	2175	2915	1575	2245	2223.13	0.70	3246	2368	2306	2203	2141	2038	2337	2172	29	670	100	1390	5	1	29490202	656	8.56	0.93	12	0.21	260.00	2383.00	5440	20240205	-59.10	1860	20240806	19.62	5440	-59.10	20240205	1860	19.62	20240806	5440	-59.10	20240205	1860	19.62	20240806	4.74	N	271830	100	29 억	206853	N	N	N	N
5	20241031	131212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-20	5	-0.89	118220800	53171	21.41	2225	2275	2175	2915	1575	2245	2223.41	0.70	3737	2368	2306	2203	2141	2038	2337	2172	29	670	100	1390	5	1	29490202	656	8.56	0.93	12	0.18	260.00	2383.00	5440	20240205	-59.10	1860	20240806	19.62	5440	-59.10	20240205	1860	19.62	20240806	5440	-59.10	20240205	1860	19.62	20240806	4.74	N	271830	100	29 억	206853	N	N	N	N
6	20241031	121209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-5	5	-0.22	95653530	43073	17.34	2225	2275	2175	2915	1575	2245	2220.73	0.70	1442	2368	2306	2203	2141	2038	2337	2172	29	670	100	1390	5	1	29490202	661	8.62	0.94	12	0.15	260.00	2383.00	5440	20240205	-58.82	1860	20240806	20.43	5440	-58.82	20240205	1860	20.43	20240806	5440	-58.82	20240205	1860	20.43	20240806	4.74	N	271830	100	29 억	206853	N	N	N	N
7	20241031	111208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-5	5	-0.22	86666835	39034	15.72	2225	2275	2175	2915	1575	2245	2220.29	0.70	1071	2368	2306	2203	2141	2038	2337	2172	29	670	100	1390	5	1	29490202	661	8.62	0.94	12	0.13	260.00	2383.00	5440	20240205	-58.82	1860	20240806	20.43	5440	-58.82	20240205	1860	20.43	20240806	5440	-58.82	20240205	1860	20.43	20240806	4.74	N	271830	100	29 억	206853	N	N	N	N
8	20241031	101209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-20	5	-0.89	66748660	30122	12.13	2225	2275	2175	2915	1575	2245	2215.94	0.70	4379	2368	2306	2203	2141	2038	2337	2172	29	670	100	1390	5	1	29490202	656	8.56	0.93	12	0.10	260.00	2383.00	5440	20240205	-59.10	1860	20240806	19.62	5440	-59.10	20240205	1860	19.62	20240806	5440	-59.10	20240205	1860	19.62	20240806	4.74	N	271830	100	29 억	206853	N	N	N	N
9	20241031	091208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-50	5	-2.23	22887240	10388	4.18	2225	2270	2175	2915	1575	2245	2203.24	0.70	1220	2368	2306	2203	2141	2038	2337	2172	29	670	100	1390	5	1	29490202	647	8.44	0.92	12	0.04	260.00	2383.00	5440	20240205	-59.65	1860	20240806	18.01	5440	-59.65	20240205	1860	18.01	20240806	5440	-59.65	20240205	1860	18.01	20240806	4.74	N	271830	100	29 억	206853	N	N	N	N
10	20241030	161204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	150	2	7.16	547149365	247585	478.66	2115	2265	2100	2720	1470	2095	2209.89	0.62	23797	2218	2156	2113	2051	2008	2187	2082	29	625	100	1290	5	1	29490202	662	8.63	0.94	12	0.84	260.00	2383.00	5440	20240205	-58.73	1860	20240806	20.70	5440	-58.73	20240205	1860	20.70	20240806	5440	-58.73	20240205	1860	20.70	20240806	4.80	N	271830	100	29 억	182695	N	N	N	N
11	20241030	151233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	120	2	5.73	517873215	234537	453.43	2115	2265	2100	2720	1470	2095	2208.07	0.62	24299	2218	2156	2113	2051	2008	2187	2082	29	625	100	1290	5	1	29490202	653	8.52	0.93	12	0.80	260.00	2383.00	5440	20240205	-59.28	1860	20240806	19.09	5440	-59.28	20240205	1860	19.09	20240806	5440	-59.28	20240205	1860	19.09	20240806	4.80	N	271830	100	29 억	182695	N	N	N	N
12	20241030	141208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	130	2	6.21	505791860	229069	442.86	2115	2265	2100	2720	1470	2095	2208.03	0.62	24360	2218	2156	2113	2051	2008	2187	2082	29	625	100	1290	5	1	29490202	656	8.56	0.93	12	0.78	260.00	2383.00	5440	20240205	-59.10	1860	20240806	19.62	5440	-59.10	20240205	1860	19.62	20240806	5440	-59.10	20240205	1860	19.62	20240806	4.80	N	271830	100	29 억	182695	N	N	N	N
13	20241030	131215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	85	2	4.06	480412610	217567	420.62	2115	2265	2100	2720	1470	2095	2208.11	0.62	21205	2218	2156	2113	2051	2008	2187	2082	29	625	100	1290	5	1	29490202	643	8.38	0.91	12	0.74	260.00	2383.00	5440	20240205	-59.93	1860	20240806	17.20	5440	-59.93	20240205	1860	17.20	20240806	5440	-59.93	20240205	1860	17.20	20240806	4.80	N	271830	100	29 억	182695	N	N	N	N
14	20241030	121232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	110	2	5.25	428735355	194010	375.08	2115	2265	2100	2720	1470	2095	2209.86	0.62	10465	2218	2156	2113	2051	2008	2187	2082	29	625	100	1290	5	1	29490202	650	8.48	0.93	12	0.66	260.00	2383.00	5440	20240205	-59.47	1860	20240806	18.55	5440	-59.47	20240205	1860	18.55	20240806	5440	-59.47	20240205	1860	18.55	20240806	4.80	N	271830	100	29 억	182695	N	N	N	N
15	20241030	111211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	145	2	6.92	355529245	160968	311.20	2115	2265	2100	2720	1470	2095	2208.70	0.62	1453	2218	2156	2113	2051	2008	2187	2082	29	625	100	1290	5	1	29490202	661	8.62	0.94	12	0.55	260.00	2383.00	5440	20240205	-58.82	1860	20240806	20.43	5440	-58.82	20240205	1860	20.43	20240806	5440	-58.82	20240205	1860	20.43	20240806	4.80	N	271830	100	29 억	182695	N	N	N	N
16	20241030	101204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	65	2	3.10	93767875	43714	84.51	2115	2170	2100	2720	1470	2095	2145.03	0.62	9650	2218	2156	2113	2051	2008	2187	2082	29	625	100	1290	5	1	29490202	637	8.31	0.91	12	0.15	260.00	2383.00	5440	20240205	-60.29	1860	20240806	16.13	5440	-60.29	20240205	1860	16.13	20240806	5440	-60.29	20240205	1860	16.13	20240806	4.80	N	271830	100	29 억	182695	N	N	N	N
17	20241030	091212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	40	2	1.91	14010705	6610	12.78	2115	2150	2100	2720	1470	2095	2119.62	0.62	1072	2218	2156	2113	2051	2008	2187	2082	29	625	100	1290	5	1	29490202	630	8.21	0.90	12	0.02	260.00	2383.00	5440	20240205	-60.75	1860	20240806	14.78	5440	-60.75	20240205	1860	14.78	20240806	5440	-60.75	20240205	1860	14.78	20240806	4.80	N	271830	100	29 억	182695	N	N	N	N
18	20241029	161126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	10	2	0.48	107231010	51334	66.97	2085	2175	2070	2710	1460	2085	2088.87	0.63	-4317	2158	2121	2073	2036	1988	2140	2055	29	625	100	1290	5	1	29490202	618	8.06	0.88	12	0.17	260.00	2383.00	5440	20240205	-61.49	1860	20240806	12.63	5440	-61.49	20240205	1860	12.63	20240806	5440	-61.49	20240205	1860	12.63	20240806	4.91	N	271830	100	29 억	186993	N	N	N	N
19	20241029	151144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	5	2	0.24	95113810	45548	59.43	2085	2175	2070	2710	1460	2085	2088.21	0.63	-3627	2158	2121	2073	2036	1988	2140	2055	29	625	100	1290	5	1	29490202	616	8.04	0.88	12	0.15	260.00	2383.00	5440	20240205	-61.58	1860	20240806	12.37	5440	-61.58	20240205	1860	12.37	20240806	5440	-61.58	20240205	1860	12.37	20240806	4.91	N	271830	100	29 억	186993	N	N	N	N
20	20241029	141010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	10	2	0.48	77862170	37252	48.60	2085	2175	2075	2710	1460	2085	2090.15	0.63	-5517	2158	2121	2073	2036	1988	2140	2055	29	625	100	1290	5	1	29490202	618	8.06	0.88	12	0.13	260.00	2383.00	5440	20240205	-61.49	1860	20240806	12.63	5440	-61.49	20240205	1860	12.63	20240806	5440	-61.49	20240205	1860	12.63	20240806	4.91	N	271830	100	29 억	186993	N	N	N	N
21	20241029	131135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-5	5	-0.24	61853335	29597	38.61	2085	2175	2075	2710	1460	2085	2089.85	0.63	-5500	2158	2121	2073	2036	1988	2140	2055	29	625	100	1290	5	1	29490202	613	8.00	0.87	12	0.10	260.00	2383.00	5440	20240205	-61.76	1860	20240806	11.83	5440	-61.76	20240205	1860	11.83	20240806	5440	-61.76	20240205	1860	11.83	20240806	4.91	N	271830	100	29 억	186993	N	N	N	N
22	20241029	121135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	10	2	0.48	51235400	24505	31.97	2085	2175	2075	2710	1460	2085	2090.81	0.63	-5462	2158	2121	2073	2036	1988	2140	2055	29	625	100	1290	5	1	29490202	618	8.06	0.88	12	0.08	260.00	2383.00	5440	20240205	-61.49	1860	20240806	12.63	5440	-61.49	20240205	1860	12.63	20240806	5440	-61.49	20240205	1860	12.63	20240806	4.91	N	271830	100	29 억	186993	N	N	N	N
23	20241029	111154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	10	2	0.48	34201530	16347	21.33	2085	2175	2075	2710	1460	2085	2092.22	0.63	-4459	2158	2121	2073	2036	1988	2140	2055	29	625	100	1290	5	1	29490202	618	8.06	0.88	12	0.06	260.00	2383.00	5440	20240205	-61.49	1860	20240806	12.63	5440	-61.49	20240205	1860	12.63	20240806	5440	-61.49	20240205	1860	12.63	20240806	4.91	N	271830	100	29 억	186993	N	N	N	N
24	20241029	101132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2105	20	2	0.96	19658020	9374	12.23	2085	2175	2085	2710	1460	2085	2097.08	0.63	-3800	2158	2121	2073	2036	1988	2140	2055	29	625	100	1290	5	1	29490202	621	8.10	0.88	12	0.03	260.00	2383.00	5440	20240205	-61.31	1860	20240806	13.17	5440	-61.31	20240205	1860	13.17	20240806	5440	-61.31	20240205	1860	13.17	20240806	4.91	N	271830	100	29 억	186993	N	N	N	N
25	20241028	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2085	35	2	1.71	148222115	71647	52.11	2025	2110	2025	2665	1435	2050	2068.78	0.57	17414	2146	2097	2061	2012	1976	2080	1995	29	615	100	1270	5	1	29490202	615	8.02	0.87	12	0.24	260.00	2383.00	5440	20240205	-61.67	1860	20240806	12.10	5440	-61.67	20240205	1860	12.10	20240806	5440	-61.67	20240205	1860	12.10	20240806	5.01	N	271830	100	29 억	169209	N	N	N	N
26	20241028	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	50	2	2.44	143120315	69210	50.34	2025	2110	2025	2665	1435	2050	2067.91	0.57	17217	2146	2097	2061	2012	1976	2080	1995	29	615	100	1270	5	1	29490202	619	8.08	0.88	12	0.23	260.00	2383.00	5440	20240205	-61.40	1860	20240806	12.90	5440	-61.40	20240205	1860	12.90	20240806	5440	-61.40	20240205	1860	12.90	20240806	5.01	N	271830	100	29 억	169209	N	N	N	N
27	20241028	141132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2110	60	2	2.93	136354355	65990	48.00	2025	2110	2025	2665	1435	2050	2066.29	0.57	16376	2146	2097	2061	2012	1976	2080	1995	29	615	100	1270	5	1	29490202	622	8.12	0.89	12	0.22	260.00	2383.00	5440	20240205	-61.21	1860	20240806	13.44	5440	-61.21	20240205	1860	13.44	20240806	5440	-61.21	20240205	1860	13.44	20240806	5.01	N	271830	100	29 억	169209	N	N	N	N
28	20241028	131126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	40	2	1.95	112633965	54663	39.76	2025	2095	2025	2665	1435	2050	2060.52	0.57	12874	2146	2097	2061	2012	1976	2080	1995	29	615	100	1270	5	1	29490202	616	8.04	0.88	12	0.19	260.00	2383.00	5440	20240205	-61.58	1860	20240806	12.37	5440	-61.58	20240205	1860	12.37	20240806	5440	-61.58	20240205	1860	12.37	20240806	5.01	N	271830	100	29 억	169209	N	N	N	N
29	20241028	121128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	40	2	1.95	109912610	53360	38.81	2025	2095	2025	2665	1435	2050	2059.83	0.57	12678	2146	2097	2061	2012	1976	2080	1995	29	615	100	1270	5	1	29490202	616	8.04	0.88	12	0.18	260.00	2383.00	5440	20240205	-61.58	1860	20240806	12.37	5440	-61.58	20240205	1860	12.37	20240806	5440	-61.58	20240205	1860	12.37	20240806	5.01	N	271830	100	29 억	169209	N	N	N	N
30	20241028	110945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2085	35	2	1.71	90655730	44122	32.09	2025	2095	2025	2665	1435	2050	2054.66	0.57	4987	2146	2097	2061	2012	1976	2080	1995	29	615	100	1270	5	1	29490202	615	8.02	0.87	12	0.15	260.00	2383.00	5440	20240205	-61.67	1860	20240806	12.10	5440	-61.67	20240205	1860	12.10	20240806	5440	-61.67	20240205	1860	12.10	20240806	5.01	N	271830	100	29 억	169209	N	N	N	N
31	20241028	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	30	2	1.46	81686685	39824	28.97	2025	2095	2025	2665	1435	2050	2051.19	0.57	4257	2146	2097	2061	2012	1976	2080	1995	29	615	100	1270	5	1	29490202	613	8.00	0.87	12	0.14	260.00	2383.00	5440	20240205	-61.76	1860	20240806	11.83	5440	-61.76	20240205	1860	11.83	20240806	5440	-61.76	20240205	1860	11.83	20240806	5.01	N	271830	100	29 억	169209	N	N	N	N
32	20241028	091123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-10	5	-0.49	27284555	13465	9.79	2025	2040	2025	2665	1435	2050	2026.33	0.57	3260	2146	2097	2061	2012	1976	2080	1995	29	615	100	1270	5	1	29490202	602	7.85	0.86	12	0.05	260.00	2383.00	5440	20240205	-62.50	1860	20240806	9.68	5440	-62.50	20240205	1860	9.68	20240806	5440	-62.50	20240205	1860	9.68	20240806	5.01	N	271830	100	29 억	169209	N	N	N	N
33	20241025	161126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	-65	5	-3.07	282554640	137383	134.56	2100	2110	2025	2745	1485	2115	2056.69	0.55	8108	2208	2161	2128	2081	2048	2145	2065	29	630	100	1310	5	1	29490202	605	7.88	0.86	12	0.47	260.00	2383.00	5440	20240205	-62.32	1860	20240806	10.22	5440	-62.32	20240205	1860	10.22	20240806	5440	-62.32	20240205	1860	10.22	20240806	5.10	N	271830	100	29 억	161071	N	N	N	N
34	20241025	151130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	-60	5	-2.84	257704705	125257	122.68	2100	2110	2025	2745	1485	2115	2057.41	0.55	11322	2208	2161	2128	2081	2048	2145	2065	29	630	100	1310	5	1	29490202	606	7.90	0.86	12	0.42	260.00	2383.00	5440	20240205	-62.22	1860	20240806	10.48	5440	-62.22	20240205	1860	10.48	20240806	5440	-62.22	20240205	1860	10.48	20240806	5.10	N	271830	100	29 억	161071	N	N	N	N
35	20241025	141127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	-65	5	-3.07	131525285	63272	61.97	2100	2110	2050	2745	1485	2115	2078.73	0.55	-11395	2208	2161	2128	2081	2048	2145	2065	29	630	100	1310	5	1	29490202	605	7.88	0.86	12	0.21	260.00	2383.00	5440	20240205	-62.32	1860	20240806	10.22	5440	-62.32	20240205	1860	10.22	20240806	5440	-62.32	20240205	1860	10.22	20240806	5.10	N	271830	100	29 억	161071	N	N	N	N
36	20241025	131127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	-45	5	-2.13	104930010	50343	49.31	2100	2110	2060	2745	1485	2115	2084.30	0.55	-4723	2208	2161	2128	2081	2048	2145	2065	29	630	100	1310	5	1	29490202	610	7.96	0.87	12	0.17	260.00	2383.00	5440	20240205	-61.95	1860	20240806	11.29	5440	-61.95	20240205	1860	11.29	20240806	5440	-61.95	20240205	1860	11.29	20240806	5.10	N	271830	100	29 억	161071	N	N	N	N
37	20241025	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	-55	5	-2.60	94219865	45162	44.23	2100	2110	2060	2745	1485	2115	2086.26	0.55	-4077	2208	2161	2128	2081	2048	2145	2065	29	630	100	1310	5	1	29490202	607	7.92	0.86	12	0.15	260.00	2383.00	5440	20240205	-62.13	1860	20240806	10.75	5440	-62.13	20240205	1860	10.75	20240806	5440	-62.13	20240205	1860	10.75	20240806	5.10	N	271830	100	29 억	161071	N	N	N	N
38	20241025	111125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2075	-40	5	-1.89	68057770	32537	31.87	2100	2110	2075	2745	1485	2115	2091.70	0.55	-3508	2208	2161	2128	2081	2048	2145	2065	29	630	100	1310	5	1	29490202	612	7.98	0.87	12	0.11	260.00	2383.00	5440	20240205	-61.86	1860	20240806	11.56	5440	-61.86	20240205	1860	11.56	20240806	5440	-61.86	20240205	1860	11.56	20240806	5.10	N	271830	100	29 억	161071	N	N	N	N
39	20241025	101124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	-15	5	-0.71	47009145	22438	21.98	2100	2110	2085	2745	1485	2115	2095.07	0.55	-1336	2208	2161	2128	2081	2048	2145	2065	29	630	100	1310	5	1	29490202	619	8.08	0.88	12	0.08	260.00	2383.00	5440	20240205	-61.40	1860	20240806	12.90	5440	-61.40	20240205	1860	12.90	20240806	5440	-61.40	20240205	1860	12.90	20240806	5.10	N	271830	100	29 억	161071	N	N	N	N
40	20241025	091130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	-15	5	-0.71	9759130	4648	4.55	2100	2105	2095	2745	1485	2115	2099.64	0.55	-1867	2208	2161	2128	2081	2048	2145	2065	29	630	100	1310	5	1	29490202	619	8.08	0.88	12	0.02	260.00	2383.00	5440	20240205	-61.40	1860	20240806	12.90	5440	-61.40	20240205	1860	12.90	20240806	5440	-61.40	20240205	1860	12.90	20240806	5.10	N	271830	100	29 억	161071	N	N	N	N
41	20241024	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2115	-50	5	-2.31	211684235	100345	143.65	2175	2175	2095	2810	1520	2165	2109.56	0.58	-10892	2251	2207	2166	2122	2081	2187	2102	29	645	100	1340	5	1	29490202	624	8.13	0.89	12	0.34	260.00	2383.00	5440	20240205	-61.12	1860	20240806	13.71	5440	-61.12	20240205	1860	13.71	20240806	5440	-61.12	20240205	1860	13.71	20240806	5.04	N	271830	100	29 억	171963	N	N	N	N
42	20241024	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	-65	5	-3.00	192983390	91458	130.93	2175	2175	2095	2810	1520	2165	2110.08	0.58	-9826	2251	2207	2166	2122	2081	2187	2102	29	645	100	1340	5	1	29490202	619	8.08	0.88	12	0.31	260.00	2383.00	5440	20240205	-61.40	1860	20240806	12.90	5440	-61.40	20240205	1860	12.90	20240806	5440	-61.40	20240205	1860	12.90	20240806	5.04	N	271830	100	29 억	171963	N	N	N	N
43	20241024	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2110	-55	5	-2.54	181432030	85955	123.05	2175	2175	2095	2810	1520	2165	2110.78	0.58	-8510	2251	2207	2166	2122	2081	2187	2102	29	645	100	1340	5	1	29490202	622	8.12	0.89	12	0.29	260.00	2383.00	5440	20240205	-61.21	1860	20240806	13.44	5440	-61.21	20240205	1860	13.44	20240806	5440	-61.21	20240205	1860	13.44	20240806	5.04	N	271830	100	29 억	171963	N	N	N	N
44	20241024	131113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	-65	5	-3.00	172550145	81725	116.99	2175	2175	2095	2810	1520	2165	2111.35	0.58	-8738	2251	2207	2166	2122	2081	2187	2102	29	645	100	1340	5	1	29490202	619	8.08	0.88	12	0.28	260.00	2383.00	5440	20240205	-61.40	1860	20240806	12.90	5440	-61.40	20240205	1860	12.90	20240806	5440	-61.40	20240205	1860	12.90	20240806	5.04	N	271830	100	29 억	171963	N	N	N	N
45	20241024	121109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2105	-60	5	-2.77	128685800	60863	87.13	2175	2175	2095	2810	1520	2165	2114.35	0.58	-3509	2251	2207	2166	2122	2081	2187	2102	29	645	100	1340	5	1	29490202	621	8.10	0.88	12	0.21	260.00	2383.00	5440	20240205	-61.31	1860	20240806	13.17	5440	-61.31	20240205	1860	13.17	20240806	5440	-61.31	20240205	1860	13.17	20240806	5.04	N	271830	100	29 억	171963	N	N	N	N
46	20241024	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-35	5	-1.62	49788800	23360	33.44	2175	2175	2110	2810	1520	2165	2131.37	0.58	-10321	2251	2207	2166	2122	2081	2187	2102	29	645	100	1340	5	1	29490202	628	8.19	0.89	12	0.08	260.00	2383.00	5440	20240205	-60.85	1860	20240806	14.52	5440	-60.85	20240205	1860	14.52	20240806	5440	-60.85	20240205	1860	14.52	20240806	5.04	N	271830	100	29 억	171963	N	N	N	N
47	20241024	101012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-30	5	-1.39	35780220	16749	23.98	2175	2175	2110	2810	1520	2165	2136.26	0.58	-8598	2251	2207	2166	2122	2081	2187	2102	29	645	100	1340	5	1	29490202	630	8.21	0.90	12	0.06	260.00	2383.00	5440	20240205	-60.75	1860	20240806	14.78	5440	-60.75	20240205	1860	14.78	20240806	5440	-60.75	20240205	1860	14.78	20240806	5.04	N	271830	100	29 억	171963	N	N	N	N
48	20241024	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-25	5	-1.15	11960145	5534	7.92	2175	2175	2140	2810	1520	2165	2161.21	0.58	-1863	2251	2207	2166	2122	2081	2187	2102	29	645	100	1340	5	1	29490202	631	8.23	0.90	12	0.02	260.00	2383.00	5440	20240205	-60.66	1860	20240806	15.05	5440	-60.66	20240205	1860	15.05	20240806	5440	-60.66	20240205	1860	15.05	20240806	5.04	N	271830	100	29 억	171963	N	N	N	N
49	20241023	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	15	2	0.70	150481660	69838	38.72	2210	2210	2125	2795	1505	2150	2154.72	0.53	15372	2290	2220	2185	2115	2080	2202	2097	29	645	100	1330	5	1	29490202	638	8.33	0.91	12	0.24	260.00	2383.00	5440	20240205	-60.20	1860	20240806	16.40	5440	-60.20	20240205	1860	16.40	20240806	5440	-60.20	20240205	1860	16.40	20240806	5.10	N	271830	100	29 억	156591	N	N	N	N
50	20241023	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	0	3	0.00	137626405	63881	35.42	2210	2210	2125	2795	1505	2150	2154.42	0.53	14162	2290	2220	2185	2115	2080	2202	2097	29	645	100	1330	5	1	29490202	634	8.27	0.90	12	0.22	260.00	2383.00	5440	20240205	-60.48	1860	20240806	15.59	5440	-60.48	20240205	1860	15.59	20240806	5440	-60.48	20240205	1860	15.59	20240806	5.10	N	271830	100	29 억	156591	N	N	N	N
51	20241023	141142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	10	2	0.47	114996980	53390	29.60	2210	2210	2125	2795	1505	2150	2153.90	0.53	12102	2290	2220	2185	2115	2080	2202	2097	29	645	100	1330	5	1	29490202	637	8.31	0.91	12	0.18	260.00	2383.00	5440	20240205	-60.29	1860	20240806	16.13	5440	-60.29	20240205	1860	16.13	20240806	5440	-60.29	20240205	1860	16.13	20240806	5.10	N	271830	100	29 억	156591	N	N	N	N
52	20241023	131122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	0	3	0.00	103032115	47840	26.52	2210	2210	2125	2795	1505	2150	2153.68	0.53	7878	2290	2220	2185	2115	2080	2202	2097	29	645	100	1330	5	1	29490202	634	8.27	0.90	12	0.16	260.00	2383.00	5440	20240205	-60.48	1860	20240806	15.59	5440	-60.48	20240205	1860	15.59	20240806	5440	-60.48	20240205	1860	15.59	20240806	5.10	N	271830	100	29 억	156591	N	N	N	N
53	20241023	121117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-5	5	-0.23	84376410	39136	21.70	2210	2210	2125	2795	1505	2150	2155.98	0.53	4999	2290	2220	2185	2115	2080	2202	2097	29	645	100	1330	5	1	29490202	633	8.25	0.90	12	0.13	260.00	2383.00	5440	20240205	-60.57	1860	20240806	15.32	5440	-60.57	20240205	1860	15.32	20240806	5440	-60.57	20240205	1860	15.32	20240806	5.10	N	271830	100	29 억	156591	N	N	N	N
54	20241023	111111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	5	2	0.23	66934525	31008	17.19	2210	2210	2125	2795	1505	2150	2158.62	0.53	-1561	2290	2220	2185	2115	2080	2202	2097	29	645	100	1330	5	1	29490202	636	8.29	0.90	12	0.11	260.00	2383.00	5440	20240205	-60.39	1860	20240806	15.86	5440	-60.39	20240205	1860	15.86	20240806	5440	-60.39	20240205	1860	15.86	20240806	5.10	N	271830	100	29 억	156591	N	N	N	N
55	20241023	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	25	2	1.16	35246975	16239	9.00	2210	2210	2145	2795	1505	2150	2170.51	0.53	788	2290	2220	2185	2115	2080	2202	2097	29	645	100	1330	5	1	29490202	641	8.37	0.91	12	0.06	260.00	2383.00	5440	20240205	-60.02	1860	20240806	16.94	5440	-60.02	20240205	1860	16.94	20240806	5440	-60.02	20240205	1860	16.94	20240806	5.10	N	271830	100	29 억	156591	N	N	N	N
56	20241023	091116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	10	2	0.47	13364660	6141	3.40	2210	2210	2160	2795	1505	2150	2176.30	0.53	1408	2290	2220	2185	2115	2080	2202	2097	29	645	100	1330	5	1	29490202	637	8.31	0.91	12	0.02	260.00	2383.00	5440	20240205	-60.29	1860	20240806	16.13	5440	-60.29	20240205	1860	16.13	20240806	5440	-60.29	20240205	1860	16.13	20240806	5.10	N	271830	100	29 억	156591	N	N	N	N
57	20241022	161102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-85	5	-3.80	391773900	180221	147.24	2210	2255	2150	2905	1565	2235	2174.00	0.51	5458	2355	2295	2250	2190	2145	2272	2167	29	670	100	1380	5	1	29490202	634	8.27	0.90	12	0.61	260.00	2383.00	5440	20240205	-60.48	1860	20240806	15.59	5440	-60.48	20240205	1860	15.59	20240806	5440	-60.48	20240205	1860	15.59	20240806	5.08	N	271830	100	29 억	151092	N	Y	N	N
58	20241022	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	-60	5	-2.68	371352695	170734	139.49	2210	2255	2150	2905	1565	2235	2175.04	0.51	6249	2355	2295	2250	2190	2145	2272	2167	29	670	100	1380	5	1	29490202	641	8.37	0.91	12	0.58	260.00	2383.00	5440	20240205	-60.02	1860	20240806	16.94	5440	-60.02	20240205	1860	16.94	20240806	5440	-60.02	20240205	1860	16.94	20240806	5.08	N	271830	100	29 억	151092	N	N	N	N
59	20241022	141115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-40	5	-1.79	318574450	146312	119.54	2210	2255	2150	2905	1565	2235	2177.36	0.51	-4193	2355	2295	2250	2190	2145	2272	2167	29	670	100	1380	5	1	29490202	647	8.44	0.92	12	0.50	260.00	2383.00	5440	20240205	-59.65	1860	20240806	18.01	5440	-59.65	20240205	1860	18.01	20240806	5440	-59.65	20240205	1860	18.01	20240806	5.08	N	271830	100	29 억	151092	N	N	N	N
60	20241022	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-75	5	-3.36	284775065	130724	106.80	2210	2255	2155	2905	1565	2235	2178.45	0.51	-4177	2355	2295	2250	2190	2145	2272	2167	29	670	100	1380	5	1	29490202	637	8.31	0.91	12	0.44	260.00	2383.00	5440	20240205	-60.29	1860	20240806	16.13	5440	-60.29	20240205	1860	16.13	20240806	5440	-60.29	20240205	1860	16.13	20240806	5.08	N	271830	100	29 억	151092	N	N	N	N
61	20241022	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	-55	5	-2.46	226130700	103560	84.61	2210	2255	2155	2905	1565	2235	2183.57	0.51	-6010	2355	2295	2250	2190	2145	2272	2167	29	670	100	1380	5	1	29490202	643	8.38	0.91	12	0.35	260.00	2383.00	5440	20240205	-59.93	1860	20240806	17.20	5440	-59.93	20240205	1860	17.20	20240806	5440	-59.93	20240205	1860	17.20	20240806	5.08	N	271830	100	29 억	151092	N	N	N	N
62	20241022	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	-55	5	-2.46	206136205	94367	77.10	2210	2255	2155	2905	1565	2235	2184.41	0.51	-4629	2355	2295	2250	2190	2145	2272	2167	29	670	100	1380	5	1	29490202	643	8.38	0.91	12	0.32	260.00	2383.00	5440	20240205	-59.93	1860	20240806	17.20	5440	-59.93	20240205	1860	17.20	20240806	5440	-59.93	20240205	1860	17.20	20240806	5.08	N	271830	100	29 억	151092	N	N	N	N
63	20241022	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-50	5	-2.24	134769195	61484	50.23	2210	2255	2155	2905	1565	2235	2191.94	0.51	-7670	2355	2295	2250	2190	2145	2272	2167	29	670	100	1380	5	1	29490202	644	8.40	0.92	12	0.21	260.00	2383.00	5440	20240205	-59.83	1860	20240806	17.47	5440	-59.83	20240205	1860	17.47	20240806	5440	-59.83	20240205	1860	17.47	20240806	5.08	N	271830	100	29 억	151092	N	N	N	N
64	20241022	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-10	5	-0.45	20911755	9451	7.72	2210	2255	2210	2905	1565	2235	2212.65	0.51	1655	2355	2295	2250	2190	2145	2272	2167	29	670	100	1380	5	1	29490202	656	8.56	0.93	12	0.03	260.00	2383.00	5440	20240205	-59.10	1860	20240806	19.62	5440	-59.10	20240205	1860	19.62	20240806	5440	-59.10	20240205	1860	19.62	20240806	5.08	N	271830	100	29 억	151092	N	N	N	N
65	20241021	161058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	15	2	0.68	274849415	122365	74.76	2245	2310	2205	2885	1555	2220	2246.17	0.41	30088	2373	2296	2248	2171	2123	2272	2147	29	665	100	1370	5	1	29490202	659	8.60	0.94	12	0.41	260.00	2383.00	5440	20240205	-58.92	1860	20240806	20.16	5440	-58.92	20240205	1860	20.16	20240806	5440	-58.92	20240205	1860	20.16	20240806	5.06	N	271830	100	29 억	120102	N	N	N	N
66	20241021	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	35	2	1.58	254504245	113266	69.20	2245	2310	2205	2885	1555	2220	2246.96	0.41	27996	2373	2296	2248	2171	2123	2272	2147	29	665	100	1370	5	1	29490202	665	8.67	0.95	12	0.38	260.00	2383.00	5440	20240205	-58.55	1860	20240806	21.24	5440	-58.55	20240205	1860	21.24	20240806	5440	-58.55	20240205	1860	21.24	20240806	5.06	N	271830	100	29 억	120102	N	N	N	N
67	20241021	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	30	2	1.35	229428925	102085	62.37	2245	2310	2205	2885	1555	2220	2247.43	0.41	28620	2373	2296	2248	2171	2123	2272	2147	29	665	100	1370	5	1	29490202	664	8.65	0.94	12	0.35	260.00	2383.00	5440	20240205	-58.64	1860	20240806	20.97	5440	-58.64	20240205	1860	20.97	20240806	5440	-58.64	20240205	1860	20.97	20240806	5.06	N	271830	100	29 억	120102	N	N	N	N
68	20241021	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	30	2	1.35	218471440	97203	59.39	2245	2310	2205	2885	1555	2220	2247.58	0.41	28141	2373	2296	2248	2171	2123	2272	2147	29	665	100	1370	5	1	29490202	664	8.65	0.94	12	0.33	260.00	2383.00	5440	20240205	-58.64	1860	20240806	20.97	5440	-58.64	20240205	1860	20.97	20240806	5440	-58.64	20240205	1860	20.97	20240806	5.06	N	271830	100	29 억	120102	N	N	N	N
69	20241021	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	40	2	1.80	208476870	92767	56.68	2245	2310	2205	2885	1555	2220	2247.32	0.41	28281	2373	2296	2248	2171	2123	2272	2147	29	665	100	1370	5	1	29490202	666	8.69	0.95	12	0.31	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	5.06	N	271830	100	29 억	120102	N	N	N	N
70	20241021	111059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	45	2	2.03	174193255	77570	47.39	2245	2310	2205	2885	1555	2220	2245.63	0.41	20519	2373	2296	2248	2171	2123	2272	2147	29	665	100	1370	5	1	29490202	668	8.71	0.95	12	0.26	260.00	2383.00	5440	20240205	-58.36	1860	20240806	21.77	5440	-58.36	20240205	1860	21.77	20240806	5440	-58.36	20240205	1860	21.77	20240806	5.06	N	271830	100	29 억	120102	N	N	N	N
71	20241021	101104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	20	2	0.90	104093800	46459	28.39	2245	2310	2205	2885	1555	2220	2240.55	0.41	4462	2373	2296	2248	2171	2123	2272	2147	29	665	100	1370	5	1	29490202	661	8.62	0.94	12	0.16	260.00	2383.00	5440	20240205	-58.82	1860	20240806	20.43	5440	-58.82	20240205	1860	20.43	20240806	5440	-58.82	20240205	1860	20.43	20240806	5.06	N	271830	100	29 억	120102	N	N	N	N
72	20241021	091101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	20	2	0.90	68195590	30357	18.55	2245	2310	2205	2885	1555	2220	2246.45	0.41	-676	2373	2296	2248	2171	2123	2272	2147	29	665	100	1370	5	1	29490202	661	8.62	0.94	12	0.10	260.00	2383.00	5440	20240205	-58.82	1860	20240806	20.43	5440	-58.82	20240205	1860	20.43	20240806	5440	-58.82	20240205	1860	20.43	20240806	5.06	N	271830	100	29 억	120102	N	N	N	N
73	20241018	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-50	5	-2.20	360239355	160981	66.27	2260	2325	2200	2950	1590	2270	2237.78	0.48	-23262	2433	2351	2243	2161	2053	2297	2107	29	680	100	1400	5	1	29490202	655	8.54	0.93	12	0.55	260.00	2383.00	5440	20240205	-59.19	1860	20240806	19.35	5440	-59.19	20240205	1860	19.35	20240806	5440	-59.19	20240205	1860	19.35	20240806	5.02	N	271830	100	29 억	142445	N	N	N	N
74	20241018	151127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-55	5	-2.42	343005555	153207	63.07	2260	2325	2200	2950	1590	2270	2238.84	0.48	-22581	2433	2351	2243	2161	2053	2297	2107	29	680	100	1400	5	1	29490202	653	8.52	0.93	12	0.52	260.00	2383.00	5440	20240205	-59.28	1860	20240806	19.09	5440	-59.28	20240205	1860	19.09	20240806	5440	-59.28	20240205	1860	19.09	20240806	5.02	N	271830	100	29 억	142445	N	N	N	N
75	20241018	141126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-60	5	-2.64	317432895	141629	58.30	2260	2325	2205	2950	1590	2270	2241.30	0.48	-21817	2433	2351	2243	2161	2053	2297	2107	29	680	100	1400	5	1	29490202	652	8.50	0.93	12	0.48	260.00	2383.00	5440	20240205	-59.38	1860	20240806	18.82	5440	-59.38	20240205	1860	18.82	20240806	5440	-59.38	20240205	1860	18.82	20240806	5.02	N	271830	100	29 억	142445	N	N	N	N
76	20241018	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-50	5	-2.20	280888405	125067	51.48	2260	2325	2205	2950	1590	2270	2245.90	0.48	-27765	2433	2351	2243	2161	2053	2297	2107	29	680	100	1400	5	1	29490202	655	8.54	0.93	12	0.42	260.00	2383.00	5440	20240205	-59.19	1860	20240806	19.35	5440	-59.19	20240205	1860	19.35	20240806	5440	-59.19	20240205	1860	19.35	20240806	5.02	N	271830	100	29 억	142445	N	N	N	N
77	20241018	121126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-35	5	-1.54	234368325	104123	42.86	2260	2325	2225	2950	1590	2270	2250.88	0.48	-18227	2433	2351	2243	2161	2053	2297	2107	29	680	100	1400	5	1	29490202	659	8.60	0.94	12	0.35	260.00	2383.00	5440	20240205	-58.92	1860	20240806	20.16	5440	-58.92	20240205	1860	20.16	20240806	5440	-58.92	20240205	1860	20.16	20240806	5.02	N	271830	100	29 억	142445	N	N	N	N
78	20241018	111120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-30	5	-1.32	164161870	72682	29.92	2260	2325	2240	2950	1590	2270	2258.63	0.48	-9504	2433	2351	2243	2161	2053	2297	2107	29	680	100	1400	5	1	29490202	661	8.62	0.94	12	0.25	260.00	2383.00	5440	20240205	-58.82	1860	20240806	20.43	5440	-58.82	20240205	1860	20.43	20240806	5440	-58.82	20240205	1860	20.43	20240806	5.02	N	271830	100	29 억	142445	N	N	N	N
79	20241018	101107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-5	5	-0.22	114420585	50589	20.83	2260	2325	2240	2950	1590	2270	2261.77	0.48	-7638	2433	2351	2243	2161	2053	2297	2107	29	680	100	1400	5	1	29490202	668	8.71	0.95	12	0.17	260.00	2383.00	5440	20240205	-58.36	1860	20240806	21.77	5440	-58.36	20240205	1860	21.77	20240806	5440	-58.36	20240205	1860	21.77	20240806	5.02	N	271830	100	29 억	142445	N	N	N	N
80	20241018	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	10	2	0.44	33916325	14926	6.14	2260	2325	2260	2950	1590	2270	2272.30	0.48	1647	2433	2351	2243	2161	2053	2297	2107	29	680	100	1400	5	1	29490202	672	8.77	0.96	12	0.05	260.00	2383.00	5440	20240205	-58.09	1860	20240806	22.58	5440	-58.09	20240205	1860	22.58	20240806	5440	-58.09	20240205	1860	22.58	20240806	5.02	N	271830	100	29 억	142445	N	N	N	N
81	20241017	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-25	5	-1.09	549182490	242173	107.69	2305	2325	2135	2980	1610	2295	2267.73	0.40	26735	2385	2340	2315	2270	2245	2327	2257	29	685	100	1420	5	1	29490202	669	8.73	0.95	12	0.82	260.00	2383.00	5440	20240205	-58.27	1860	20240806	22.04	5440	-58.27	20240205	1860	22.04	20240806	5440	-58.27	20240205	1860	22.04	20240806	4.00	N	271830	100	29 억	116596	N	N	N	N
82	20241017	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	-15	5	-0.65	515444320	227361	101.10	2305	2325	2135	2980	1610	2295	2267.07	0.40	18687	2385	2340	2315	2270	2245	2327	2257	29	685	100	1420	5	1	29490202	672	8.77	0.96	12	0.77	260.00	2383.00	5440	20240205	-58.09	1860	20240806	22.58	5440	-58.09	20240205	1860	22.58	20240806	5440	-58.09	20240205	1860	22.58	20240806	4.00	N	271830	100	29 억	116596	N	N	N	N
83	20241017	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-30	5	-1.31	470618555	207588	92.31	2305	2325	2135	2980	1610	2295	2267.08	0.40	18992	2385	2340	2315	2270	2245	2327	2257	29	685	100	1420	5	1	29490202	668	8.71	0.95	12	0.70	260.00	2383.00	5440	20240205	-58.36	1860	20240806	21.77	5440	-58.36	20240205	1860	21.77	20240806	5440	-58.36	20240205	1860	21.77	20240806	4.00	N	271830	100	29 억	116596	N	N	N	N
84	20241017	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-30	5	-1.31	423197195	186733	83.03	2305	2325	2135	2980	1610	2295	2266.32	0.40	9490	2385	2340	2315	2270	2245	2327	2257	29	685	100	1420	5	1	29490202	668	8.71	0.95	12	0.63	260.00	2383.00	5440	20240205	-58.36	1860	20240806	21.77	5440	-58.36	20240205	1860	21.77	20240806	5440	-58.36	20240205	1860	21.77	20240806	4.00	N	271830	100	29 억	116596	N	N	N	N
85	20241017	121111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-10	5	-0.44	378841120	167207	74.35	2305	2325	2135	2980	1610	2295	2265.70	0.40	6501	2385	2340	2315	2270	2245	2327	2257	29	685	100	1420	5	1	29490202	674	8.79	0.96	12	0.57	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.00	N	271830	100	29 억	116596	N	N	N	N
86	20241017	111109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-20	5	-0.87	310798310	137376	61.09	2305	2325	2135	2980	1610	2295	2262.39	0.40	9753	2385	2340	2315	2270	2245	2327	2257	29	685	100	1420	5	1	29490202	671	8.75	0.95	12	0.47	260.00	2383.00	5440	20240205	-58.18	1860	20240806	22.31	5440	-58.18	20240205	1860	22.31	20240806	5440	-58.18	20240205	1860	22.31	20240806	4.00	N	271830	100	29 억	116596	N	N	N	N
87	20241017	101106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-25	5	-1.09	248257415	109607	48.74	2305	2325	2135	2980	1610	2295	2264.98	0.40	17529	2385	2340	2315	2270	2245	2327	2257	29	685	100	1420	5	1	29490202	669	8.73	0.95	12	0.37	260.00	2383.00	5440	20240205	-58.27	1860	20240806	22.04	5440	-58.27	20240205	1860	22.04	20240806	5440	-58.27	20240205	1860	22.04	20240806	4.00	N	271830	100	29 억	116596	N	N	N	N
88	20241017	091059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-35	5	-1.53	80691685	35869	15.95	2305	2305	2135	2980	1610	2295	2249.62	0.40	7246	2385	2340	2315	2270	2245	2327	2257	29	685	100	1420	5	1	29490202	666	8.69	0.95	12	0.12	260.00	2383.00	5440	20240205	-58.46	1860	20240806	21.51	5440	-58.46	20240205	1860	21.51	20240806	5440	-58.46	20240205	1860	21.51	20240806	4.00	N	271830	100	29 억	116596	N	N	N	N
89	20241016	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-15	5	-0.65	517162540	223941	3.24	2330	2360	2290	3000	1620	2310	2309.42	0.36	9145	2906	2607	2446	2147	1986	2757	2297	29	690	100	1430	5	1	29490202	677	8.83	0.96	12	0.76	260.00	2383.00	5440	20240205	-57.81	1860	20240806	23.39	5440	-57.81	20240205	1860	23.39	20240806	5440	-57.81	20240205	1860	23.39	20240806	4.00	N	271830	100	29 억	107049	N	N	N	N
90	20241016	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	10	2	0.43	501756790	217242	3.14	2330	2360	2290	3000	1620	2310	2309.67	0.36	7942	2906	2607	2446	2147	1986	2757	2297	29	690	100	1430	5	1	29490202	684	8.92	0.97	12	0.74	260.00	2383.00	5440	20240205	-57.35	1860	20240806	24.73	5440	-57.35	20240205	1860	24.73	20240806	5440	-57.35	20240205	1860	24.73	20240806	4.00	N	271830	100	29 억	107049	N	N	N	N
91	20241016	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	0	3	0.00	414514165	179327	2.59	2330	2360	2290	3000	1620	2310	2311.50	0.36	4813	2906	2607	2446	2147	1986	2757	2297	29	690	100	1430	5	1	29490202	681	8.88	0.97	12	0.61	260.00	2383.00	5440	20240205	-57.54	1860	20240806	24.19	5440	-57.54	20240205	1860	24.19	20240806	5440	-57.54	20240205	1860	24.19	20240806	4.00	N	271830	100	29 억	107049	N	N	N	N
92	20241016	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-5	5	-0.22	398464810	172372	2.49	2330	2360	2290	3000	1620	2310	2311.66	0.36	8607	2906	2607	2446	2147	1986	2757	2297	29	690	100	1430	5	1	29490202	680	8.87	0.97	12	0.58	260.00	2383.00	5440	20240205	-57.63	1860	20240806	23.92	5440	-57.63	20240205	1860	23.92	20240806	5440	-57.63	20240205	1860	23.92	20240806	4.00	N	271830	100	29 억	107049	N	N	N	N
93	20241016	121056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	5	2	0.22	384292970	166222	2.40	2330	2360	2290	3000	1620	2310	2311.93	0.36	8171	2906	2607	2446	2147	1986	2757	2297	29	690	100	1430	5	1	29490202	683	8.90	0.97	12	0.56	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.00	N	271830	100	29 억	107049	N	N	N	N
94	20241016	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-10	5	-0.43	331206860	143322	2.07	2330	2360	2290	3000	1620	2310	2310.93	0.36	11325	2906	2607	2446	2147	1986	2757	2297	29	690	100	1430	5	1	29490202	678	8.85	0.97	12	0.49	260.00	2383.00	5440	20240205	-57.72	1860	20240806	23.66	5440	-57.72	20240205	1860	23.66	20240806	5440	-57.72	20240205	1860	23.66	20240806	4.00	N	271830	100	29 억	107049	N	N	N	N
95	20241016	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	5	2	0.22	287586200	124335	1.80	2330	2360	2290	3000	1620	2310	2313.00	0.36	12138	2906	2607	2446	2147	1986	2757	2297	29	690	100	1430	5	1	29490202	683	8.90	0.97	12	0.42	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.00	N	271830	100	29 억	107049	N	N	N	N
96	20241016	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-10	5	-0.43	101777330	43974	0.64	2330	2335	2300	3000	1620	2310	2314.50	0.36	-6340	2906	2607	2446	2147	1986	2757	2297	29	690	100	1430	5	1	29490202	678	8.85	0.97	12	0.15	260.00	2383.00	5440	20240205	-57.72	1860	20240806	23.66	5440	-57.72	20240205	1860	23.66	20240806	5440	-57.72	20240205	1860	23.66	20240806	4.00	N	271830	100	29 억	107049	N	N	N	N
97	20241015	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	25	2	1.09	17621674165	6910630	36597.10	2285	2745	2285	2970	1600	2285	2550.12	2.08	-147138	2315	2300	2290	2275	2265	2295	2270	29	685	100	1410	5	1	29490202	681	8.88	0.97	12	23.43	260.00	2383.00	5440	20240205	-57.54	1860	20240806	24.19	5440	-57.54	20240205	1860	24.19	20240806	5440	-57.54	20240205	1860	24.19	20240806	3.99	N	271830	100	29 억	611954	N	N	N	N
98	20241015	151058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	25	2	1.09	17445979785	6834856	36195.82	2285	2745	2285	2970	1600	2285	2552.50	2.08	-148740	2315	2300	2290	2275	2265	2295	2270	29	685	100	1410	5	1	29490202	681	8.88	0.97	12	23.18	260.00	2383.00	5440	20240205	-57.54	1860	20240806	24.19	5440	-57.54	20240205	1860	24.19	20240806	5440	-57.54	20240205	1860	24.19	20240806	3.99	N	271830	100	29 억	611954	N	N	N	N
99	20241015	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	50	2	2.19	16899837995	6599719	34950.59	2285	2745	2285	2970	1600	2285	2560.69	2.08	-157519	2315	2300	2290	2275	2265	2295	2270	29	685	100	1410	5	1	29490202	689	8.98	0.98	12	22.38	260.00	2383.00	5440	20240205	-57.08	1860	20240806	25.54	5440	-57.08	20240205	1860	25.54	20240806	5440	-57.08	20240205	1860	25.54	20240806	3.99	N	271830	100	29 억	611954	N	N	N	N
100	20241015	131055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	80	2	3.50	16417737170	6395370	33868.40	2285	2745	2285	2970	1600	2285	2567.13	2.08	-158606	2315	2300	2290	2275	2265	2295	2270	29	685	100	1410	5	1	29490202	697	9.10	0.99	12	21.69	260.00	2383.00	5440	20240205	-56.53	1860	20240806	27.15	5440	-56.53	20240205	1860	27.15	20240806	5440	-56.53	20240205	1860	27.15	20240806	3.99	N	271830	100	29 억	611954	N	N	N	N
101	20241015	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	85	2	3.72	16041930505	6237817	33034.04	2285	2745	2285	2970	1600	2285	2571.72	2.08	-154246	2315	2300	2290	2275	2265	2295	2270	29	685	100	1410	5	1	29490202	699	9.12	0.99	12	21.15	260.00	2383.00	5440	20240205	-56.43	1860	20240806	27.42	5440	-56.43	20240205	1860	27.42	20240806	5440	-56.43	20240205	1860	27.42	20240806	3.99	N	271830	100	29 억	611954	N	N	N	N
102	20241015	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	155	2	6.78	15097575340	5844222	30949.65	2285	2745	2285	2970	1600	2285	2583.33	2.08	-148423	2315	2300	2290	2275	2265	2295	2270	29	685	100	1410	5	1	29490202	720	9.38	1.02	12	19.82	260.00	2383.00	5440	20240205	-55.15	1860	20240806	31.18	5440	-55.15	20240205	1860	31.18	20240806	5440	-55.15	20240205	1860	31.18	20240806	3.99	N	271830	100	29 억	611954	N	N	N	N
103	20241015	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	245	2	10.72	4791525575	1913823	10135.16	2285	2600	2285	2970	1600	2285	2503.64	2.08	-106420	2315	2300	2290	2275	2265	2295	2270	29	685	100	1410	5	1	29490202	746	9.73	1.06	12	6.49	260.00	2383.00	5440	20240205	-53.49	1860	20240806	36.02	5440	-53.49	20240205	1860	36.02	20240806	5440	-53.49	20240205	1860	36.02	20240806	3.99	N	271830	100	29 억	611954	N	N	N	N
104	20241015	091054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	35	2	1.53	15286200	6637	35.15	2285	2320	2285	2970	1600	2285	2303.18	2.08	628	2315	2300	2290	2275	2265	2295	2270	29	685	100	1410	5	1	29490202	684	8.92	0.97	12	0.02	260.00	2383.00	5440	20240205	-57.35	1860	20240806	24.73	5440	-57.35	20240205	1860	24.73	20240806	5440	-57.35	20240205	1860	24.73	20240806	3.99	N	271830	100	29 억	611954	N	N	N	N
105	20241014	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-25	5	-1.08	43210355	18883	37.30	2290	2305	2280	3000	1620	2310	2288.32	2.08	-1462	2343	2326	2308	2291	2273	2335	2300	29	690	100	1430	5	1	29490202	674	8.79	0.96	12	0.06	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.03	N	271830	100	29 억	613416	N	N	N	N
106	20241014	151043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-20	5	-0.87	41855225	18290	36.13	2290	2305	2280	3000	1620	2310	2288.42	2.08	-1111	2343	2326	2308	2291	2273	2335	2300	29	690	100	1430	5	1	29490202	675	8.81	0.96	12	0.06	260.00	2383.00	5440	20240205	-57.90	1860	20240806	23.12	5440	-57.90	20240205	1860	23.12	20240806	5440	-57.90	20240205	1860	23.12	20240806	4.03	N	271830	100	29 억	613416	N	N	N	N
107	20241014	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-25	5	-1.08	29642260	12950	25.58	2290	2305	2280	3000	1620	2310	2288.98	2.08	-1110	2343	2326	2308	2291	2273	2335	2300	29	690	100	1430	5	1	29490202	674	8.79	0.96	12	0.04	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.03	N	271830	100	29 억	613416	N	N	N	N
108	20241014	131039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-25	5	-1.08	25849050	11288	22.30	2290	2305	2280	3000	1620	2310	2289.96	2.08	-1053	2343	2326	2308	2291	2273	2335	2300	29	690	100	1430	5	1	29490202	674	8.79	0.96	12	0.04	260.00	2383.00	5440	20240205	-58.00	1860	20240806	22.85	5440	-58.00	20240205	1860	22.85	20240806	5440	-58.00	20240205	1860	22.85	20240806	4.03	N	271830	100	29 억	613416	N	N	N	N
109	20241014	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-20	5	-0.87	17709050	7728	15.26	2290	2305	2280	3000	1620	2310	2291.54	2.08	-1053	2343	2326	2308	2291	2273	2335	2300	29	690	100	1430	5	1	29490202	675	8.81	0.96	12	0.03	260.00	2383.00	5440	20240205	-57.90	1860	20240806	23.12	5440	-57.90	20240205	1860	23.12	20240806	5440	-57.90	20240205	1860	23.12	20240806	4.03	N	271830	100	29 억	613416	N	N	N	N
110	20241014	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-20	5	-0.87	14587350	6365	12.57	2290	2305	2280	3000	1620	2310	2291.81	2.08	-1053	2343	2326	2308	2291	2273	2335	2300	29	690	100	1430	5	1	29490202	675	8.81	0.96	12	0.02	260.00	2383.00	5440	20240205	-57.90	1860	20240806	23.12	5440	-57.90	20240205	1860	23.12	20240806	5440	-57.90	20240205	1860	23.12	20240806	4.03	N	271830	100	29 억	613416	N	N	N	N
111	20241014	101033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-5	5	-0.22	6855210	2996	5.92	2290	2305	2280	3000	1620	2310	2288.12	2.08	189	2343	2326	2308	2291	2273	2335	2300	29	690	100	1430	5	1	29490202	680	8.87	0.97	12	0.01	260.00	2383.00	5440	20240205	-57.63	1860	20240806	23.92	5440	-57.63	20240205	1860	23.92	20240806	5440	-57.63	20240205	1860	23.92	20240806	4.03	N	271830	100	29 억	613416	N	N	N	N
112	20241014	091036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-15	5	-0.65	2529875	1106	2.18	2290	2305	2280	3000	1620	2310	2287.41	2.08	213	2343	2326	2308	2291	2273	2335	2300	29	690	100	1430	5	1	29490202	677	8.83	0.96	12	0.00	260.00	2383.00	5440	20240205	-57.81	1860	20240806	23.39	5440	-57.81	20240205	1860	23.39	20240806	5440	-57.81	20240205	1860	23.39	20240806	4.03	N	271830	100	29 억	613416	N	N	N	N
113	20241011	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-5	5	-0.22	116838645	50572	74.62	2300	2325	2290	3005	1625	2315	2310.34	2.11	-10174	2428	2371	2343	2286	2258	2357	2272	29	690	100	1430	5	1	29490202	681	8.88	0.97	12	0.17	260.00	2383.00	5440	20240205	-57.54	1860	20240806	24.19	5440	-57.54	20240205	1860	24.19	20240806	5440	-57.54	20240205	1860	24.19	20240806	4.06	N	271830	100	29 억	623555	N	N	N	N
114	20241011	151030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	5	2	0.22	93583120	40487	59.74	2300	2325	2290	3005	1625	2315	2311.44	2.11	-11029	2428	2371	2343	2286	2258	2357	2272	29	690	100	1430	5	1	29490202	684	8.92	0.97	12	0.14	260.00	2383.00	5440	20240205	-57.35	1860	20240806	24.73	5440	-57.35	20240205	1860	24.73	20240806	5440	-57.35	20240205	1860	24.73	20240806	4.06	N	271830	100	29 억	623555	N	N	N	N
115	20241011	141033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	0	3	0.00	80870485	34993	51.63	2300	2325	2290	3005	1625	2315	2311.05	2.11	-8982	2428	2371	2343	2286	2258	2357	2272	29	690	100	1430	5	1	29490202	683	8.90	0.97	12	0.12	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.06	N	271830	100	29 억	623555	N	N	N	N
116	20241011	131033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	0	3	0.00	38916530	16836	24.84	2300	2325	2290	3005	1625	2315	2311.51	2.11	-2328	2428	2371	2343	2286	2258	2357	2272	29	690	100	1430	5	1	29490202	683	8.90	0.97	12	0.06	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.06	N	271830	100	29 억	623555	N	N	N	N
117	20241011	121025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	5	2	0.22	31834070	13779	20.33	2300	2325	2290	3005	1625	2315	2310.33	2.11	-1483	2428	2371	2343	2286	2258	2357	2272	29	690	100	1430	5	1	29490202	684	8.92	0.97	12	0.05	260.00	2383.00	5440	20240205	-57.35	1860	20240806	24.73	5440	-57.35	20240205	1860	24.73	20240806	5440	-57.35	20240205	1860	24.73	20240806	4.06	N	271830	100	29 억	623555	N	N	N	N
118	20241011	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	5	2	0.22	21153530	9174	13.54	2300	2325	2290	3005	1625	2315	2305.81	2.11	1043	2428	2371	2343	2286	2258	2357	2272	29	690	100	1430	5	1	29490202	684	8.92	0.97	12	0.03	260.00	2383.00	5440	20240205	-57.35	1860	20240806	24.73	5440	-57.35	20240205	1860	24.73	20240806	5440	-57.35	20240205	1860	24.73	20240806	4.06	N	271830	100	29 억	623555	N	N	N	N
119	20241011	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	10	2	0.43	19011115	8249	12.17	2300	2325	2290	3005	1625	2315	2304.66	2.11	1381	2428	2371	2343	2286	2258	2357	2272	29	690	100	1430	5	1	29490202	686	8.94	0.98	12	0.03	260.00	2383.00	5440	20240205	-57.26	1860	20240806	25.00	5440	-57.26	20240205	1860	25.00	20240806	5440	-57.26	20240205	1860	25.00	20240806	4.06	N	271830	100	29 억	623555	N	N	N	N
120	20241011	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	0	3	0.00	3016615	1309	1.93	2300	2315	2300	3005	1625	2315	2304.52	2.11	-33	2428	2371	2343	2286	2258	2357	2272	29	690	100	1430	5	1	29490202	683	8.90	0.97	12	0.00	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.06	N	271830	100	29 억	623555	N	N	N	N
121	20241010	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-60	5	-2.53	158077815	67771	94.01	2400	2400	2315	3085	1665	2375	2332.53	2.14	-3324	2445	2410	2390	2355	2335	2400	2345	29	710	100	1470	5	1	29490202	683	8.90	0.97	12	0.23	260.00	2383.00	5440	20240205	-57.44	1860	20240806	24.46	5440	-57.44	20240205	1860	24.46	20240806	5440	-57.44	20240205	1860	24.46	20240806	4.04	N	271830	100	29 억	629891	N	N	N	N
122	20241010	151111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-55	5	-2.32	150926575	64686	89.73	2400	2400	2315	3085	1665	2375	2333.22	2.14	-1107	2445	2410	2390	2355	2335	2400	2345	29	710	100	1470	5	1	29490202	684	8.92	0.97	12	0.22	260.00	2383.00	5440	20240205	-57.35	1860	20240806	24.73	5440	-57.35	20240205	1860	24.73	20240806	5440	-57.35	20240205	1860	24.73	20240806	4.04	N	271830	100	29 억	629891	N	N	N	N
123	20241010	141104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-50	5	-2.11	114461435	48987	67.95	2400	2400	2320	3085	1665	2375	2336.57	2.14	4030	2445	2410	2390	2355	2335	2400	2345	29	710	100	1470	5	1	29490202	686	8.94	0.98	12	0.17	260.00	2383.00	5440	20240205	-57.26	1860	20240806	25.00	5440	-57.26	20240205	1860	25.00	20240806	5440	-57.26	20240205	1860	25.00	20240806	4.04	N	271830	100	29 억	629891	N	N	N	N
124	20241010	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	-40	5	-1.68	95966060	41050	56.94	2400	2400	2320	3085	1665	2375	2337.78	2.14	4030	2445	2410	2390	2355	2335	2400	2345	29	710	100	1470	5	1	29490202	689	8.98	0.98	12	0.14	260.00	2383.00	5440	20240205	-57.08	1860	20240806	25.54	5440	-57.08	20240205	1860	25.54	20240806	5440	-57.08	20240205	1860	25.54	20240806	4.04	N	271830	100	29 억	629891	N	N	N	N
125	20241010	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	-30	5	-1.26	84607700	36190	50.20	2400	2400	2320	3085	1665	2375	2337.88	2.14	6905	2445	2410	2390	2355	2335	2400	2345	29	710	100	1470	5	1	29490202	692	9.02	0.98	12	0.12	260.00	2383.00	5440	20240205	-56.89	1860	20240806	26.08	5440	-56.89	20240205	1860	26.08	20240806	5440	-56.89	20240205	1860	26.08	20240806	4.04	N	271830	100	29 억	629891	N	N	N	N
126	20241010	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-25	5	-1.05	83498980	35717	49.55	2400	2400	2320	3085	1665	2375	2337.79	2.14	6905	2445	2410	2390	2355	2335	2400	2345	29	710	100	1470	5	1	29490202	693	9.04	0.99	12	0.12	260.00	2383.00	5440	20240205	-56.80	1860	20240806	26.34	5440	-56.80	20240205	1860	26.34	20240806	5440	-56.80	20240205	1860	26.34	20240806	4.04	N	271830	100	29 억	629891	N	N	N	N
127	20241010	101059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	-35	5	-1.47	71072010	30417	42.19	2400	2400	2320	3085	1665	2375	2336.59	2.14	6725	2445	2410	2390	2355	2335	2400	2345	29	710	100	1470	5	1	29490202	690	9.00	0.98	12	0.10	260.00	2383.00	5440	20240205	-56.99	1860	20240806	25.81	5440	-56.99	20240205	1860	25.81	20240806	5440	-56.99	20240205	1860	25.81	20240806	4.04	N	271830	100	29 억	629891	N	N	N	N
128	20241010	091103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	5	2	0.21	71880	30	0.04	2400	2400	2380	3085	1665	2375	2396.00	2.14	-3	2445	2410	2390	2355	2335	2400	2345	29	710	100	1470	5	1	29490202	702	9.15	1.00	12	0.00	260.00	2383.00	5440	20240205	-56.25	1860	20240806	27.96	5440	-56.25	20240205	1860	27.96	20240806	5440	-56.25	20240205	1860	27.96	20240806	4.04	N	271830	100	29 억	629891	N	N	N	N
129	20241008	161051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-60	5	-2.46	171667205	72036	56.01	2410	2425	2370	3165	1705	2435	2383.09	2.21	-19948	2621	2527	2456	2362	2291	2492	2327	29	730	100	1500	5	1	29490202	700	9.13	1.00	12	0.24	260.00	2383.00	5440	20240205	-56.34	1860	20240806	27.69	5440	-56.34	20240205	1860	27.69	20240806	5440	-56.34	20240205	1860	27.69	20240806	4.05	N	271830	100	29 억	650610	N	N	N	N
130	20241008	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-50	5	-2.05	143954770	60371	46.94	2410	2425	2370	3165	1705	2435	2384.50	2.21	-14840	2621	2527	2456	2362	2291	2492	2327	29	730	100	1500	5	1	29490202	703	9.17	1.00	12	0.20	260.00	2383.00	5440	20240205	-56.16	1860	20240806	28.23	5440	-56.16	20240205	1860	28.23	20240806	5440	-56.16	20240205	1860	28.23	20240806	4.05	N	271830	100	29 억	650610	N	N	N	N
131	20241008	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-50	5	-2.05	113895110	47710	37.09	2410	2425	2375	3165	1705	2435	2387.24	2.21	-11266	2621	2527	2456	2362	2291	2492	2327	29	730	100	1500	5	1	29490202	703	9.17	1.00	12	0.16	260.00	2383.00	5440	20240205	-56.16	1860	20240806	28.23	5440	-56.16	20240205	1860	28.23	20240806	5440	-56.16	20240205	1860	28.23	20240806	4.05	N	271830	100	29 억	650610	N	N	N	N
132	20241008	131054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-40	5	-1.64	82318110	34460	26.79	2410	2425	2375	3165	1705	2435	2388.80	2.21	-7530	2621	2527	2456	2362	2291	2492	2327	29	730	100	1500	5	1	29490202	706	9.21	1.01	12	0.12	260.00	2383.00	5440	20240205	-55.97	1860	20240806	28.76	5440	-55.97	20240205	1860	28.76	20240806	5440	-55.97	20240205	1860	28.76	20240806	4.05	N	271830	100	29 억	650610	N	N	N	N
133	20241008	121056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-45	5	-1.85	59859940	25081	19.50	2410	2425	2375	3165	1705	2435	2386.66	2.21	208	2621	2527	2456	2362	2291	2492	2327	29	730	100	1500	5	1	29490202	705	9.19	1.00	12	0.09	260.00	2383.00	5440	20240205	-56.07	1860	20240806	28.49	5440	-56.07	20240205	1860	28.49	20240806	5440	-56.07	20240205	1860	28.49	20240806	4.05	N	271830	100	29 억	650610	N	N	N	N
134	20241008	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-50	5	-2.05	52843350	22141	17.21	2410	2425	2375	3165	1705	2435	2386.67	2.21	255	2621	2527	2456	2362	2291	2492	2327	29	730	100	1500	5	1	29490202	703	9.17	1.00	12	0.08	260.00	2383.00	5440	20240205	-56.16	1860	20240806	28.23	5440	-56.16	20240205	1860	28.23	20240806	5440	-56.16	20240205	1860	28.23	20240806	4.05	N	271830	100	29 억	650610	N	N	N	N
135	20241008	101056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-40	5	-1.64	45665175	19141	14.88	2410	2425	2375	3165	1705	2435	2385.73	2.21	2199	2621	2527	2456	2362	2291	2492	2327	29	730	100	1500	5	1	29490202	706	9.21	1.01	12	0.06	260.00	2383.00	5440	20240205	-55.97	1860	20240806	28.76	5440	-55.97	20240205	1860	28.76	20240806	5440	-55.97	20240205	1860	28.76	20240806	4.05	N	271830	100	29 억	650610	N	N	N	N
136	20241008	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-40	5	-1.64	1091385	454	0.35	2410	2425	2390	3165	1705	2435	2403.93	2.21	-74	2621	2527	2456	2362	2291	2492	2327	29	730	100	1500	5	1	29490202	706	9.21	1.01	12	0.00	260.00	2383.00	5440	20240205	-55.97	1860	20240806	28.76	5440	-55.97	20240205	1860	28.76	20240806	5440	-55.97	20240205	1860	28.76	20240806	4.05	N	271830	100	29 억	650610	N	N	N	N
137	20241007	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-55	5	-2.21	312981690	128336	109.94	2530	2550	2385	3235	1745	2490	2438.79	2.35	-29672	2563	2526	2483	2446	2403	2545	2465	29	745	100	1540	5	1	29490202	718	9.37	1.02	12	0.44	260.00	2383.00	5440	20240205	-55.24	1860	20240806	30.91	5440	-55.24	20240205	1860	30.91	20240806	5440	-55.24	20240205	1860	30.91	20240806	4.13	N	271830	100	29 억	694282	N	N	N	N
138	20241007	151023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-80	5	-3.21	299575240	122789	105.19	2530	2550	2385	3235	1745	2490	2439.76	2.35	-29315	2563	2526	2483	2446	2403	2545	2465	29	745	100	1540	5	1	29490202	711	9.27	1.01	12	0.42	260.00	2383.00	5440	20240205	-55.70	1860	20240806	29.57	5440	-55.70	20240205	1860	29.57	20240806	5440	-55.70	20240205	1860	29.57	20240806	4.13	N	271830	100	29 억	694282	N	N	N	N
139	20241007	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-45	5	-1.81	194870095	79400	68.02	2530	2550	2420	3235	1745	2490	2454.28	2.35	-20949	2563	2526	2483	2446	2403	2545	2465	29	745	100	1540	5	1	29490202	721	9.40	1.03	12	0.27	260.00	2383.00	5440	20240205	-55.06	1860	20240806	31.45	5440	-55.06	20240205	1860	31.45	20240806	5440	-55.06	20240205	1860	31.45	20240806	4.13	N	271830	100	29 억	694282	N	N	N	N
140	20241007	131018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-50	5	-2.01	175429870	71465	61.22	2530	2550	2420	3235	1745	2490	2454.77	2.35	-15300	2563	2526	2483	2446	2403	2545	2465	29	745	100	1540	5	1	29490202	720	9.38	1.02	12	0.24	260.00	2383.00	5440	20240205	-55.15	1860	20240806	31.18	5440	-55.15	20240205	1860	31.18	20240806	5440	-55.15	20240205	1860	31.18	20240806	4.13	N	271830	100	29 억	694282	N	N	N	N
141	20241007	121048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-40	5	-1.61	147892660	60225	51.59	2530	2550	2420	3235	1745	2490	2455.67	2.35	-5519	2563	2526	2483	2446	2403	2545	2465	29	745	100	1540	5	1	29490202	723	9.42	1.03	12	0.20	260.00	2383.00	5440	20240205	-54.96	1860	20240806	31.72	5440	-54.96	20240205	1860	31.72	20240806	5440	-54.96	20240205	1860	31.72	20240806	4.13	N	271830	100	29 억	694282	N	N	N	N
142	20241007	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-45	5	-1.81	142056945	57852	49.56	2530	2550	2420	3235	1745	2490	2455.52	2.35	-4401	2563	2526	2483	2446	2403	2545	2465	29	745	100	1540	5	1	29490202	721	9.40	1.03	12	0.20	260.00	2383.00	5440	20240205	-55.06	1860	20240806	31.45	5440	-55.06	20240205	1860	31.45	20240806	5440	-55.06	20240205	1860	31.45	20240806	4.13	N	271830	100	29 억	694282	N	N	N	N
143	20241007	100958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-60	5	-2.41	102621950	41796	35.81	2530	2550	2420	3235	1745	2490	2455.31	2.35	3014	2563	2526	2483	2446	2403	2545	2465	29	745	100	1540	5	1	29490202	717	9.35	1.02	12	0.14	260.00	2383.00	5440	20240205	-55.33	1860	20240806	30.65	5440	-55.33	20240205	1860	30.65	20240806	5440	-55.33	20240205	1860	30.65	20240806	4.13	N	271830	100	29 억	694282	N	N	N	N
144	20241007	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-5	5	-0.20	22051845	8780	7.52	2530	2550	2480	3235	1745	2490	2511.60	2.35	-2024	2563	2526	2483	2446	2403	2545	2465	29	745	100	1540	5	1	29490202	733	9.56	1.04	12	0.03	260.00	2383.00	5440	20240205	-54.32	1860	20240806	33.60	5440	-54.32	20240205	1860	33.60	20240806	5440	-54.32	20240205	1860	33.60	20240806	4.13	N	271830	100	29 억	694282	N	N	N	N
145	20241004	160931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	30	2	1.22	290941775	116676	119.17	2460	2520	2440	3195	1725	2460	2493.65	2.48	1499	2553	2506	2433	2386	2313	2530	2410	29	735	100	1520	5	1	29490202	734	9.58	1.04	12	0.40	260.00	2383.00	5440	20240205	-54.23	1860	20240806	33.87	5440	-54.23	20240205	1860	33.87	20240806	5440	-54.23	20240205	1860	33.87	20240806	4.07	N	271830	100	29 억	730583	N	N	N	N
146	20241004	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	30	2	1.22	279837500	112216	114.62	2460	2520	2440	3195	1725	2460	2493.74	2.48	2083	2553	2506	2433	2386	2313	2530	2410	29	735	100	1520	5	1	29490202	734	9.58	1.04	12	0.38	260.00	2383.00	5440	20240205	-54.23	1860	20240806	33.87	5440	-54.23	20240205	1860	33.87	20240806	5440	-54.23	20240205	1860	33.87	20240806	4.07	N	271830	100	29 억	730583	N	N	N	N
147	20241004	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	25	2	1.02	252760580	101360	103.53	2460	2520	2440	3195	1725	2460	2493.69	2.48	5124	2553	2506	2433	2386	2313	2530	2410	29	735	100	1520	5	1	29490202	733	9.56	1.04	12	0.34	260.00	2383.00	5440	20240205	-54.32	1860	20240806	33.60	5440	-54.32	20240205	1860	33.60	20240806	5440	-54.32	20240205	1860	33.60	20240806	4.07	N	271830	100	29 억	730583	N	N	N	N
148	20241004	130943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	40	2	1.63	233001320	93437	95.44	2460	2520	2440	3195	1725	2460	2493.67	2.48	9062	2553	2506	2433	2386	2313	2530	2410	29	735	100	1520	5	1	29490202	737	9.62	1.05	12	0.32	260.00	2383.00	5440	20240205	-54.04	1860	20240806	34.41	5440	-54.04	20240205	1860	34.41	20240806	5440	-54.04	20240205	1860	34.41	20240806	4.07	N	271830	100	29 억	730583	N	N	N	N
149	20241004	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	25	2	1.02	202587615	81253	82.99	2460	2520	2440	3195	1725	2460	2493.29	2.48	10936	2553	2506	2433	2386	2313	2530	2410	29	735	100	1520	5	1	29490202	733	9.56	1.04	12	0.28	260.00	2383.00	5440	20240205	-54.32	1860	20240806	33.60	5440	-54.32	20240205	1860	33.60	20240806	5440	-54.32	20240205	1860	33.60	20240806	4.07	N	271830	100	29 억	730583	N	N	N	N
150	20241004	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	45	2	1.83	130828080	52562	53.69	2460	2520	2440	3195	1725	2460	2489.02	2.48	11875	2553	2506	2433	2386	2313	2530	2410	29	735	100	1520	5	1	29490202	739	9.63	1.05	12	0.18	260.00	2383.00	5440	20240205	-53.95	1860	20240806	34.68	5440	-53.95	20240205	1860	34.68	20240806	5440	-53.95	20240205	1860	34.68	20240806	4.07	N	271830	100	29 억	730583	N	N	N	N
151	20241004	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	30	2	1.22	41296015	16694	17.05	2460	2490	2440	3195	1725	2460	2473.70	2.48	-1758	2553	2506	2433	2386	2313	2530	2410	29	735	100	1520	5	1	29490202	734	9.58	1.04	12	0.06	260.00	2383.00	5440	20240205	-54.23	1860	20240806	33.87	5440	-54.23	20240205	1860	33.87	20240806	5440	-54.23	20240205	1860	33.87	20240806	4.07	N	271830	100	29 억	730583	N	N	N	N
152	20241004	090940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-10	5	-0.41	7585295	3094	3.16	2460	2460	2450	3195	1725	2460	2451.61	2.48	-69	2553	2506	2433	2386	2313	2530	2410	29	735	100	1520	5	1	29490202	723	9.42	1.03	12	0.01	260.00	2383.00	5440	20240205	-54.96	1860	20240806	31.72	5440	-54.96	20240205	1860	31.72	20240806	5440	-54.96	20240205	1860	31.72	20240806	4.07	N	271830	100	29 억	730583	N	N	N	N
153	20241002	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	60	2	2.50	236346605	96771	105.31	2380	2480	2360	3120	1680	2400	2442.25	2.44	11487	2530	2465	2430	2365	2330	2447	2347	29	720	100	1480	5	1	29490202	725	9.46	1.03	12	0.33	260.00	2383.00	5440	20240205	-54.78	1860	20240806	32.26	5440	-54.78	20240205	1860	32.26	20240806	5440	-54.78	20240205	1860	32.26	20240806	3.99	N	271830	100	29 억	719096	N	N	N	N
154	20241002	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	65	2	2.71	221362860	90678	98.68	2380	2480	2360	3120	1680	2400	2441.20	2.44	9422	2530	2465	2430	2365	2330	2447	2347	29	720	100	1480	5	1	29490202	727	9.48	1.03	12	0.31	260.00	2383.00	5440	20240205	-54.69	1860	20240806	32.53	5440	-54.69	20240205	1860	32.53	20240806	5440	-54.69	20240205	1860	32.53	20240806	3.99	N	271830	100	29 억	719096	N	N	N	N
155	20241002	140943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	65	2	2.71	173904530	71434	77.74	2380	2480	2360	3120	1680	2400	2434.48	2.44	8515	2530	2465	2430	2365	2330	2447	2347	29	720	100	1480	5	1	29490202	727	9.48	1.03	12	0.24	260.00	2383.00	5440	20240205	-54.69	1860	20240806	32.53	5440	-54.69	20240205	1860	32.53	20240806	5440	-54.69	20240205	1860	32.53	20240806	3.99	N	271830	100	29 억	719096	N	N	N	N
156	20241002	130933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	70	2	2.92	117970580	48740	53.04	2380	2470	2360	3120	1680	2400	2420.41	2.44	11048	2530	2465	2430	2365	2330	2447	2347	29	720	100	1480	5	1	29490202	728	9.50	1.04	12	0.17	260.00	2383.00	5440	20240205	-54.60	1860	20240806	32.80	5440	-54.60	20240205	1860	32.80	20240806	5440	-54.60	20240205	1860	32.80	20240806	3.99	N	271830	100	29 억	719096	N	N	N	N
157	20241002	120933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	15	2	0.62	56794100	23643	25.73	2380	2430	2360	3120	1680	2400	2402.15	2.44	3690	2530	2465	2430	2365	2330	2447	2347	29	720	100	1480	5	1	29490202	712	9.29	1.01	12	0.08	260.00	2383.00	5440	20240205	-55.61	1860	20240806	29.84	5440	-55.61	20240205	1860	29.84	20240806	5440	-55.61	20240205	1860	29.84	20240806	3.99	N	271830	100	29 억	719096	N	N	N	N
158	20241002	110922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	20	2	0.83	37496700	15631	17.01	2380	2430	2360	3120	1680	2400	2398.87	2.44	56	2530	2465	2430	2365	2330	2447	2347	29	720	100	1480	5	1	29490202	714	9.31	1.02	12	0.05	260.00	2383.00	5440	20240205	-55.51	1860	20240806	30.11	5440	-55.51	20240205	1860	30.11	20240806	5440	-55.51	20240205	1860	30.11	20240806	3.99	N	271830	100	29 억	719096	N	N	N	N
159	20241002	100918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	10	2	0.42	25381185	10620	11.56	2380	2425	2360	3120	1680	2400	2389.94	2.44	-595	2530	2465	2430	2365	2330	2447	2347	29	720	100	1480	5	1	29490202	711	9.27	1.01	12	0.04	260.00	2383.00	5440	20240205	-55.70	1860	20240806	29.57	5440	-55.70	20240205	1860	29.57	20240806	5440	-55.70	20240205	1860	29.57	20240806	3.99	N	271830	100	29 억	719096	N	N	N	N
160	20241002	090919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-20	5	-0.83	8720200	3681	4.01	2380	2385	2360	3120	1680	2400	2368.98	2.44	19	2530	2465	2430	2365	2330	2447	2347	29	720	100	1480	5	1	29490202	702	9.15	1.00	12	0.01	260.00	2383.00	5440	20240205	-56.25	1860	20240806	27.96	5440	-56.25	20240205	1860	27.96	20240806	5440	-56.25	20240205	1860	27.96	20240806	3.99	N	271830	100	29 억	719096	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History