KissMeData/080000/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1759	29	2	1.68	48978212	28022	157.79	1730	1760	1715	2245	1211	1730	1747.85	1.28	9301	1778	1753	1735	1710	1692	1745	1702	172	515	500	1170	1	1	34322870	604	8.54	0.41	12	0.08	206.00	4246.00	3935	20240129	-55.30	1660	20240805	5.96	3935	-55.30	20240129	1660	5.96	20240805	3935	-55.30	20240129	1660	5.96	20240805	2.43	N	080000	500	171 억	437703	N	N	N	N
3	20241031	150735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1759	29	2	1.68	47738117	27317	153.82	1730	1760	1715	2245	1211	1730	1747.56	1.28	9301	1778	1753	1735	1710	1692	1745	1702	172	515	500	1170	1	1	34322870	604	8.54	0.41	12	0.08	206.00	4246.00	3935	20240129	-55.30	1660	20240805	5.96	3935	-55.30	20240129	1660	5.96	20240805	3935	-55.30	20240129	1660	5.96	20240805	2.43	N	080000	500	171 억	437703	N	N	N	N
4	20241031	140734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1755	25	2	1.45	43159556	24713	139.16	1730	1755	1715	2245	1211	1730	1746.43	1.28	9279	1778	1753	1735	1710	1692	1745	1702	172	515	500	1170	1	1	34322870	602	8.52	0.41	12	0.07	206.00	4246.00	3935	20240129	-55.40	1660	20240805	5.72	3935	-55.40	20240129	1660	5.72	20240805	3935	-55.40	20240129	1660	5.72	20240805	2.43	N	080000	500	171 억	437703	N	N	N	N
5	20241031	130733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1746	16	2	0.92	18340382	10545	59.38	1730	1749	1715	2245	1211	1730	1739.25	1.28	-1199	1778	1753	1735	1710	1692	1745	1702	172	515	500	1170	1	1	34322870	599	8.48	0.41	12	0.03	206.00	4246.00	3935	20240129	-55.63	1660	20240805	5.18	3935	-55.63	20240129	1660	5.18	20240805	3935	-55.63	20240129	1660	5.18	20240805	2.43	N	080000	500	171 억	437703	N	N	N	N
6	20241031	120735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1748	18	2	1.04	12806361	7364	41.47	1730	1749	1715	2245	1211	1730	1739.05	1.28	-1412	1778	1753	1735	1710	1692	1745	1702	172	515	500	1170	1	1	34322870	600	8.49	0.41	12	0.02	206.00	4246.00	3935	20240129	-55.58	1660	20240805	5.30	3935	-55.58	20240129	1660	5.30	20240805	3935	-55.58	20240129	1660	5.30	20240805	2.43	N	080000	500	171 억	437703	N	N	N	N
7	20241031	110734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1747	17	2	0.98	12076162	6945	39.11	1730	1749	1715	2245	1211	1730	1738.83	1.28	-1407	1778	1753	1735	1710	1692	1745	1702	172	515	500	1170	1	1	34322870	600	8.48	0.41	12	0.02	206.00	4246.00	3935	20240129	-55.60	1660	20240805	5.24	3935	-55.60	20240129	1660	5.24	20240805	3935	-55.60	20240129	1660	5.24	20240805	2.43	N	080000	500	171 억	437703	N	N	N	N
8	20241031	100733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	10	2	0.58	8365796	4814	27.11	1730	1749	1715	2245	1211	1730	1737.81	1.28	-1597	1778	1753	1735	1710	1692	1745	1702	172	515	500	1170	1	1	34322870	597	8.45	0.41	12	0.01	206.00	4246.00	3935	20240129	-55.78	1660	20240805	4.82	3935	-55.78	20240129	1660	4.82	20240805	3935	-55.78	20240129	1660	4.82	20240805	2.43	N	080000	500	171 억	437703	N	N	N	N
9	20241031	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1717	-13	5	-0.75	938064	545	3.07	1730	1733	1717	2245	1211	1730	1721.22	1.28	-530	1778	1753	1735	1710	1692	1745	1702	172	515	500	1170	1	1	34322870	589	8.33	0.40	12	0.00	206.00	4246.00	3935	20240129	-56.37	1660	20240805	3.43	3935	-56.37	20240129	1660	3.43	20240805	3935	-56.37	20240129	1660	3.43	20240805	2.43	N	080000	500	171 억	437703	N	N	N	N
10	20241030	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1730	-6	5	-0.35	30761648	17754	60.79	1760	1760	1717	2255	1216	1736	1732.68	1.30	-7712	1764	1749	1727	1712	1690	1757	1720	172	519	500	1180	1	1	34322870	594	8.40	0.41	12	0.05	206.00	4246.00	3935	20240129	-56.04	1660	20240805	4.22	3935	-56.04	20240129	1660	4.22	20240805	3935	-56.04	20240129	1660	4.22	20240805	2.44	N	080000	500	171 억	445402	N	N	N	N
11	20241030	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1735	-1	5	-0.06	27898796	16099	55.12	1760	1760	1717	2255	1216	1736	1732.95	1.30	-7682	1764	1749	1727	1712	1690	1757	1720	172	519	500	1180	1	1	34322870	596	8.42	0.41	12	0.05	206.00	4246.00	3935	20240129	-55.91	1660	20240805	4.52	3935	-55.91	20240129	1660	4.52	20240805	3935	-55.91	20240129	1660	4.52	20240805	2.44	N	080000	500	171 억	445402	N	N	N	N
12	20241030	140734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1733	-3	5	-0.17	26034018	15023	51.44	1760	1760	1717	2255	1216	1736	1732.94	1.30	-6656	1764	1749	1727	1712	1690	1757	1720	172	519	500	1180	1	1	34322870	595	8.41	0.41	12	0.04	206.00	4246.00	3935	20240129	-55.96	1660	20240805	4.40	3935	-55.96	20240129	1660	4.40	20240805	3935	-55.96	20240129	1660	4.40	20240805	2.44	N	080000	500	171 억	445402	N	N	N	N
13	20241030	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1735	-1	5	-0.06	25115537	14491	49.62	1760	1760	1717	2255	1216	1736	1733.18	1.30	-6238	1764	1749	1727	1712	1690	1757	1720	172	519	500	1180	1	1	34322870	596	8.42	0.41	12	0.04	206.00	4246.00	3935	20240129	-55.91	1660	20240805	4.52	3935	-55.91	20240129	1660	4.52	20240805	3935	-55.91	20240129	1660	4.52	20240805	2.44	N	080000	500	171 억	445402	N	N	N	N
14	20241030	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1739	3	2	0.17	14607274	8418	28.82	1760	1760	1717	2255	1216	1736	1735.24	1.30	-400	1764	1749	1727	1712	1690	1757	1720	172	519	500	1180	1	1	34322870	597	8.44	0.41	12	0.02	206.00	4246.00	3935	20240129	-55.81	1660	20240805	4.76	3935	-55.81	20240129	1660	4.76	20240805	3935	-55.81	20240129	1660	4.76	20240805	2.44	N	080000	500	171 억	445402	N	N	N	N
15	20241030	110734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1742	6	2	0.35	14602066	8415	28.81	1760	1760	1717	2255	1216	1736	1735.24	1.30	-400	1764	1749	1727	1712	1690	1757	1720	172	519	500	1180	1	1	34322870	598	8.46	0.41	12	0.02	206.00	4246.00	3935	20240129	-55.73	1660	20240805	4.94	3935	-55.73	20240129	1660	4.94	20240805	3935	-55.73	20240129	1660	4.94	20240805	2.44	N	080000	500	171 억	445402	N	N	N	N
16	20241030	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1746	10	2	0.58	13262695	7643	26.17	1760	1760	1717	2255	1216	1736	1735.27	1.30	-247	1764	1749	1727	1712	1690	1757	1720	172	519	500	1180	1	1	34322870	599	8.48	0.41	12	0.02	206.00	4246.00	3935	20240129	-55.63	1660	20240805	5.18	3935	-55.63	20240129	1660	5.18	20240805	3935	-55.63	20240129	1660	5.18	20240805	2.44	N	080000	500	171 억	445402	N	N	N	N
17	20241030	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1757	21	2	1.21	158372	90	0.31	1760	1760	1757	2255	1216	1736	1759.69	1.30	-45	1764	1749	1727	1712	1690	1757	1720	172	519	500	1180	1	1	34322870	603	8.53	0.41	12	0.00	206.00	4246.00	3935	20240129	-55.35	1660	20240805	5.84	3935	-55.35	20240129	1660	5.84	20240805	3935	-55.35	20240129	1660	5.84	20240805	2.44	N	080000	500	171 억	445402	N	N	N	N
18	20241029	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1736	-17	5	-0.97	50479714	29206	81.05	1728	1742	1705	2275	1228	1753	1728.26	1.31	-5874	1803	1777	1734	1708	1665	1791	1722	172	522	500	1190	1	1	34322870	596	8.43	0.41	12	0.09	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.46	N	080000	500	171 억	451276	N	N	N	N
19	20241029	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1736	-17	5	-0.97	47282620	27364	75.94	1728	1742	1705	2275	1228	1753	1727.91	1.31	-5158	1803	1777	1734	1708	1665	1791	1722	172	522	500	1190	1	1	34322870	596	8.43	0.41	12	0.08	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.46	N	080000	500	171 억	451276	N	N	N	N
20	20241029	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1727	-26	5	-1.48	40101859	23208	64.40	1728	1742	1705	2275	1228	1753	1727.93	1.31	-5241	1803	1777	1734	1708	1665	1791	1722	172	522	500	1190	1	1	34322870	593	8.38	0.41	12	0.07	206.00	4246.00	3935	20240129	-56.11	1660	20240805	4.04	3935	-56.11	20240129	1660	4.04	20240805	3935	-56.11	20240129	1660	4.04	20240805	2.46	N	080000	500	171 억	451276	N	N	N	N
21	20241029	130713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1736	-17	5	-0.97	29931117	17307	48.03	1728	1742	1720	2275	1228	1753	1729.42	1.31	-3332	1803	1777	1734	1708	1665	1791	1722	172	522	500	1190	1	1	34322870	596	8.43	0.41	12	0.05	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.46	N	080000	500	171 억	451276	N	N	N	N
22	20241029	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1739	-14	5	-0.80	24593509	14232	39.49	1728	1742	1720	2275	1228	1753	1728.04	1.31	-515	1803	1777	1734	1708	1665	1791	1722	172	522	500	1190	1	1	34322870	597	8.44	0.41	12	0.04	206.00	4246.00	3935	20240129	-55.81	1660	20240805	4.76	3935	-55.81	20240129	1660	4.76	20240805	3935	-55.81	20240129	1660	4.76	20240805	2.46	N	080000	500	171 억	451276	N	N	N	N
23	20241029	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1742	-11	5	-0.63	24313139	14070	39.05	1728	1742	1720	2275	1228	1753	1728.01	1.31	-589	1803	1777	1734	1708	1665	1791	1722	172	522	500	1190	1	1	34322870	598	8.46	0.41	12	0.04	206.00	4246.00	3935	20240129	-55.73	1660	20240805	4.94	3935	-55.73	20240129	1660	4.94	20240805	3935	-55.73	20240129	1660	4.94	20240805	2.46	N	080000	500	171 억	451276	N	N	N	N
24	20241029	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1732	-21	5	-1.20	14146035	8193	22.74	1728	1739	1720	2275	1228	1753	1726.60	1.31	-461	1803	1777	1734	1708	1665	1791	1722	172	522	500	1190	1	1	34322870	594	8.41	0.41	12	0.02	206.00	4246.00	3935	20240129	-55.98	1660	20240805	4.34	3935	-55.98	20240129	1660	4.34	20240805	3935	-55.98	20240129	1660	4.34	20240805	2.46	N	080000	500	171 억	451276	N	N	N	N
25	20241028	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1753	60	2	3.54	62205945	36007	134.12	1698	1760	1691	2200	1186	1693	1727.54	1.27	14881	1744	1718	1694	1668	1644	1706	1656	172	507	500	1150	1	1	34322870	602	8.51	0.41	12	0.10	206.00	4246.00	3935	20240129	-55.45	1660	20240805	5.60	3935	-55.45	20240129	1660	5.60	20240805	3935	-55.45	20240129	1660	5.60	20240805	2.47	N	080000	500	171 억	436395	N	N	N	N
26	20241028	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1752	59	2	3.48	57658513	33410	124.45	1698	1760	1691	2200	1186	1693	1725.79	1.27	14153	1744	1718	1694	1668	1644	1706	1656	172	507	500	1150	1	1	34322870	601	8.50	0.41	12	0.10	206.00	4246.00	3935	20240129	-55.48	1660	20240805	5.54	3935	-55.48	20240129	1660	5.54	20240805	3935	-55.48	20240129	1660	5.54	20240805	2.47	N	080000	500	171 억	436395	N	N	N	N
27	20241028	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1755	62	2	3.66	52654422	30546	113.78	1698	1760	1691	2200	1186	1693	1723.77	1.27	13416	1744	1718	1694	1668	1644	1706	1656	172	507	500	1150	1	1	34322870	602	8.52	0.41	12	0.09	206.00	4246.00	3935	20240129	-55.40	1660	20240805	5.72	3935	-55.40	20240129	1660	5.72	20240805	3935	-55.40	20240129	1660	5.72	20240805	2.47	N	080000	500	171 억	436395	N	N	N	N
28	20241028	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1737	44	2	2.60	41138477	23944	89.19	1698	1737	1691	2200	1186	1693	1718.11	1.27	8700	1744	1718	1694	1668	1644	1706	1656	172	507	500	1150	1	1	34322870	596	8.43	0.41	12	0.07	206.00	4246.00	3935	20240129	-55.86	1660	20240805	4.64	3935	-55.86	20240129	1660	4.64	20240805	3935	-55.86	20240129	1660	4.64	20240805	2.47	N	080000	500	171 억	436395	N	N	N	N
29	20241028	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1723	30	2	1.77	26026627	15217	56.68	1698	1725	1691	2200	1186	1693	1710.37	1.27	8515	1744	1718	1694	1668	1644	1706	1656	172	507	500	1150	1	1	34322870	591	8.36	0.41	12	0.04	206.00	4246.00	3935	20240129	-56.21	1660	20240805	3.80	3935	-56.21	20240129	1660	3.80	20240805	3935	-56.21	20240129	1660	3.80	20240805	2.47	N	080000	500	171 억	436395	N	N	N	N
30	20241028	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1720	27	2	1.59	10231619	5992	22.32	1698	1725	1691	2200	1186	1693	1707.55	1.27	389	1744	1718	1694	1668	1644	1706	1656	172	507	500	1150	1	1	34322870	590	8.35	0.41	12	0.02	206.00	4246.00	3935	20240129	-56.29	1660	20240805	3.61	3935	-56.29	20240129	1660	3.61	20240805	3935	-56.29	20240129	1660	3.61	20240805	2.47	N	080000	500	171 억	436395	N	N	N	N
31	20241028	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1715	22	2	1.30	5258769	3097	11.54	1698	1720	1691	2200	1186	1693	1698.02	1.27	41	1744	1718	1694	1668	1644	1706	1656	172	507	500	1150	1	1	34322870	589	8.33	0.40	12	0.01	206.00	4246.00	3935	20240129	-56.42	1660	20240805	3.31	3935	-56.42	20240129	1660	3.31	20240805	3935	-56.42	20240129	1660	3.31	20240805	2.47	N	080000	500	171 억	436395	N	N	N	N
32	20241028	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1698	5	2	0.30	1698	1	0.00	1698	1698	1698	2200	1186	1693	1698.00	1.27	0	1744	1718	1694	1668	1644	1706	1656	172	507	500	1150	1	1	34322870	583	8.24	0.40	12	0.00	206.00	4246.00	3935	20240129	-56.85	1660	20240805	2.29	3935	-56.85	20240129	1660	2.29	20240805	3935	-56.85	20240129	1660	2.29	20240805	2.47	N	080000	500	171 억	436395	N	N	N	N
33	20241025	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1693	-4	5	-0.24	45127747	26797	78.60	1711	1720	1670	2205	1188	1697	1684.05	1.28	-2360	1781	1739	1718	1676	1655	1728	1665	172	508	500	1150	1	1	34322870	581	8.22	0.40	12	0.08	206.00	4246.00	3935	20240129	-56.98	1660	20240805	1.99	3935	-56.98	20240129	1660	1.99	20240805	3935	-56.98	20240129	1660	1.99	20240805	2.45	N	080000	500	171 억	438749	N	N	N	N
34	20241025	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	-17	5	-1.00	39811874	23645	69.36	1711	1720	1670	2205	1188	1697	1683.73	1.28	-2237	1781	1739	1718	1676	1655	1728	1665	172	508	500	1150	1	1	34322870	577	8.16	0.40	12	0.07	206.00	4246.00	3935	20240129	-57.31	1660	20240805	1.20	3935	-57.31	20240129	1660	1.20	20240805	3935	-57.31	20240129	1660	1.20	20240805	2.45	N	080000	500	171 억	438749	N	N	N	N
35	20241025	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1681	-16	5	-0.94	27515285	16330	47.90	1711	1720	1670	2205	1188	1697	1684.95	1.28	-1410	1781	1739	1718	1676	1655	1728	1665	172	508	500	1150	1	1	34322870	577	8.16	0.40	12	0.05	206.00	4246.00	3935	20240129	-57.28	1660	20240805	1.27	3935	-57.28	20240129	1660	1.27	20240805	3935	-57.28	20240129	1660	1.27	20240805	2.45	N	080000	500	171 억	438749	N	N	N	N
36	20241025	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1684	-13	5	-0.77	23593697	14007	41.09	1711	1720	1670	2205	1188	1697	1684.42	1.28	-841	1781	1739	1718	1676	1655	1728	1665	172	508	500	1150	1	1	34322870	578	8.17	0.40	12	0.04	206.00	4246.00	3935	20240129	-57.20	1660	20240805	1.45	3935	-57.20	20240129	1660	1.45	20240805	3935	-57.20	20240129	1660	1.45	20240805	2.45	N	080000	500	171 억	438749	N	N	N	N
37	20241025	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1694	-3	5	-0.18	16652601	9860	28.92	1711	1720	1677	2205	1188	1697	1688.90	1.28	-1092	1781	1739	1718	1676	1655	1728	1665	172	508	500	1150	1	1	34322870	581	8.22	0.40	12	0.03	206.00	4246.00	3935	20240129	-56.95	1660	20240805	2.05	3935	-56.95	20240129	1660	2.05	20240805	3935	-56.95	20240129	1660	2.05	20240805	2.45	N	080000	500	171 억	438749	N	N	N	N
38	20241025	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1691	-6	5	-0.35	14707806	8709	25.55	1711	1720	1677	2205	1188	1697	1688.81	1.28	-481	1781	1739	1718	1676	1655	1728	1665	172	508	500	1150	1	1	34322870	580	8.21	0.40	12	0.03	206.00	4246.00	3935	20240129	-57.03	1660	20240805	1.87	3935	-57.03	20240129	1660	1.87	20240805	3935	-57.03	20240129	1660	1.87	20240805	2.45	N	080000	500	171 억	438749	N	N	N	N
39	20241025	100709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	-17	5	-1.00	12574797	7440	21.82	1711	1720	1680	2205	1188	1697	1690.16	1.28	-683	1781	1739	1718	1676	1655	1728	1665	172	508	500	1150	1	1	34322870	577	8.16	0.40	12	0.02	206.00	4246.00	3935	20240129	-57.31	1660	20240805	1.20	3935	-57.31	20240129	1660	1.20	20240805	3935	-57.31	20240129	1660	1.20	20240805	2.45	N	080000	500	171 억	438749	N	N	N	N
40	20241025	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1711	14	2	0.82	289159	169	0.50	1711	1711	1711	2205	1188	1697	1711.00	1.28	-25	1781	1739	1718	1676	1655	1728	1665	172	508	500	1150	1	1	34322870	587	8.31	0.40	12	0.00	206.00	4246.00	3935	20240129	-56.52	1660	20240805	3.07	3935	-56.52	20240129	1660	3.07	20240805	3935	-56.52	20240129	1660	3.07	20240805	2.45	N	080000	500	171 억	438749	N	N	N	N
41	20241024	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1697	-30	5	-1.74	56706097	32971	87.02	1727	1760	1697	2245	1209	1727	1719.91	1.33	-17308	1749	1738	1719	1708	1689	1728	1698	172	518	500	1170	1	1	34322870	582	8.24	0.40	12	0.10	206.00	4246.00	3935	20240129	-56.87	1660	20240805	2.23	3935	-56.87	20240129	1660	2.23	20240805	3935	-56.87	20240129	1660	2.23	20240805	2.45	N	080000	500	171 억	455527	N	N	N	N
42	20241024	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1706	-21	5	-1.22	53748684	31229	82.42	1727	1760	1697	2245	1209	1727	1721.11	1.33	-16966	1749	1738	1719	1708	1689	1728	1698	172	518	500	1170	1	1	34322870	586	8.28	0.40	12	0.09	206.00	4246.00	3935	20240129	-56.65	1660	20240805	2.77	3935	-56.65	20240129	1660	2.77	20240805	3935	-56.65	20240129	1660	2.77	20240805	2.45	N	080000	500	171 억	455527	N	N	N	N
43	20241024	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1705	-22	5	-1.27	43364716	25125	66.31	1727	1760	1705	2245	1209	1727	1725.96	1.33	-13786	1749	1738	1719	1708	1689	1728	1698	172	518	500	1170	1	1	34322870	585	8.28	0.40	12	0.07	206.00	4246.00	3935	20240129	-56.67	1660	20240805	2.71	3935	-56.67	20240129	1660	2.71	20240805	3935	-56.67	20240129	1660	2.71	20240805	2.45	N	080000	500	171 억	455527	N	N	N	N
44	20241024	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1711	-16	5	-0.93	35703176	20644	54.49	1727	1760	1710	2245	1209	1727	1729.47	1.33	-10870	1749	1738	1719	1708	1689	1728	1698	172	518	500	1170	1	1	34322870	587	8.31	0.40	12	0.06	206.00	4246.00	3935	20240129	-56.52	1660	20240805	3.07	3935	-56.52	20240129	1660	3.07	20240805	3935	-56.52	20240129	1660	3.07	20240805	2.45	N	080000	500	171 억	455527	N	N	N	N
45	20241024	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1716	-11	5	-0.64	33535863	19378	51.14	1727	1760	1710	2245	1209	1727	1730.62	1.33	-9607	1749	1738	1719	1708	1689	1728	1698	172	518	500	1170	1	1	34322870	589	8.33	0.40	12	0.06	206.00	4246.00	3935	20240129	-56.39	1660	20240805	3.37	3935	-56.39	20240129	1660	3.37	20240805	3935	-56.39	20240129	1660	3.37	20240805	2.45	N	080000	500	171 억	455527	N	N	N	N
46	20241024	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1724	-3	5	-0.17	31104663	17957	47.39	1727	1760	1715	2245	1209	1727	1732.17	1.33	-8486	1749	1738	1719	1708	1689	1728	1698	172	518	500	1170	1	1	34322870	592	8.37	0.41	12	0.05	206.00	4246.00	3935	20240129	-56.19	1660	20240805	3.86	3935	-56.19	20240129	1660	3.86	20240805	3935	-56.19	20240129	1660	3.86	20240805	2.45	N	080000	500	171 억	455527	N	N	N	N
47	20241024	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1727	0	3	0.00	20803648	11965	31.58	1727	1760	1727	2245	1209	1727	1738.71	1.33	-6762	1749	1738	1719	1708	1689	1728	1698	172	518	500	1170	1	1	34322870	593	8.38	0.41	12	0.03	206.00	4246.00	3935	20240129	-56.11	1660	20240805	4.04	3935	-56.11	20240129	1660	4.04	20240805	3935	-56.11	20240129	1660	4.04	20240805	2.45	N	080000	500	171 억	455527	N	N	N	N
48	20241024	090733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1759	32	2	1.85	6516546	3727	9.84	1727	1760	1727	2245	1209	1727	1748.47	1.33	-1460	1749	1738	1719	1708	1689	1728	1698	172	518	500	1170	1	1	34322870	604	8.54	0.41	12	0.01	206.00	4246.00	3935	20240129	-55.30	1660	20240805	5.96	3935	-55.30	20240129	1660	5.96	20240805	3935	-55.30	20240129	1660	5.96	20240805	2.45	N	080000	500	171 억	455527	N	N	N	N
49	20241023	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1727	22	2	1.29	65019653	37819	170.56	1730	1730	1700	2215	1194	1705	1719.23	1.32	3747	1766	1735	1719	1688	1672	1727	1680	172	510	500	1150	1	1	34322870	593	8.38	0.41	12	0.11	206.00	4246.00	3935	20240129	-56.11	1660	20240805	4.04	3935	-56.11	20240129	1660	4.04	20240805	3935	-56.11	20240129	1660	4.04	20240805	2.46	N	080000	500	171 억	452317	N	N	N	N
50	20241023	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1728	23	2	1.35	62189356	36180	163.17	1730	1730	1700	2215	1194	1705	1718.89	1.32	2866	1766	1735	1719	1688	1672	1727	1680	172	510	500	1150	1	1	34322870	593	8.39	0.41	12	0.11	206.00	4246.00	3935	20240129	-56.09	1660	20240805	4.10	3935	-56.09	20240129	1660	4.10	20240805	3935	-56.09	20240129	1660	4.10	20240805	2.46	N	080000	500	171 억	452317	N	N	N	N
51	20241023	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1715	10	2	0.59	35202393	20528	92.58	1730	1730	1700	2215	1194	1705	1714.85	1.32	-3328	1766	1735	1719	1688	1672	1727	1680	172	510	500	1150	1	1	34322870	589	8.33	0.40	12	0.06	206.00	4246.00	3935	20240129	-56.42	1660	20240805	3.31	3935	-56.42	20240129	1660	3.31	20240805	3935	-56.42	20240129	1660	3.31	20240805	2.46	N	080000	500	171 억	452317	N	N	N	N
52	20241023	130705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1716	11	2	0.65	29814203	17389	78.42	1730	1730	1700	2215	1194	1705	1714.54	1.32	-4410	1766	1735	1719	1688	1672	1727	1680	172	510	500	1150	1	1	34322870	589	8.33	0.40	12	0.05	206.00	4246.00	3935	20240129	-56.39	1660	20240805	3.37	3935	-56.39	20240129	1660	3.37	20240805	3935	-56.39	20240129	1660	3.37	20240805	2.46	N	080000	500	171 억	452317	N	N	N	N
53	20241023	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1713	8	2	0.47	29324572	17103	77.13	1730	1730	1700	2215	1194	1705	1714.59	1.32	-4409	1766	1735	1719	1688	1672	1727	1680	172	510	500	1150	1	1	34322870	588	8.32	0.40	12	0.05	206.00	4246.00	3935	20240129	-56.47	1660	20240805	3.19	3935	-56.47	20240129	1660	3.19	20240805	3935	-56.47	20240129	1660	3.19	20240805	2.46	N	080000	500	171 억	452317	N	N	N	N
54	20241023	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1710	5	2	0.29	15501040	9050	40.82	1730	1730	1700	2215	1194	1705	1712.82	1.32	-1270	1766	1735	1719	1688	1672	1727	1680	172	510	500	1150	1	1	34322870	587	8.30	0.40	12	0.03	206.00	4246.00	3935	20240129	-56.54	1660	20240805	3.01	3935	-56.54	20240129	1660	3.01	20240805	3935	-56.54	20240129	1660	3.01	20240805	2.46	N	080000	500	171 억	452317	N	N	N	N
55	20241023	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1715	10	2	0.59	4999573	2899	13.07	1730	1730	1710	2215	1194	1705	1724.59	1.32	-1786	1766	1735	1719	1688	1672	1727	1680	172	510	500	1150	1	1	34322870	589	8.33	0.40	12	0.01	206.00	4246.00	3935	20240129	-56.42	1660	20240805	3.31	3935	-56.42	20240129	1660	3.31	20240805	3935	-56.42	20240129	1660	3.31	20240805	2.46	N	080000	500	171 억	452317	N	N	N	N
56	20241023	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1726	21	2	1.23	539352	312	1.41	1730	1730	1726	2215	1194	1705	1728.69	1.32	-102	1766	1735	1719	1688	1672	1727	1680	172	510	500	1150	1	1	34322870	592	8.38	0.41	12	0.00	206.00	4246.00	3935	20240129	-56.14	1660	20240805	3.98	3935	-56.14	20240129	1660	3.98	20240805	3935	-56.14	20240129	1660	3.98	20240805	2.46	N	080000	500	171 억	452317	N	N	N	N
57	20241022	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1705	-35	5	-2.01	37913080	22057	78.90	1726	1750	1703	2260	1218	1740	1718.89	1.35	-11274	1782	1760	1738	1716	1694	1772	1728	172	520	500	1180	1	1	34322870	585	8.28	0.40	12	0.06	206.00	4246.00	3935	20240129	-56.67	1660	20240805	2.71	3935	-56.67	20240129	1660	2.71	20240805	3935	-56.67	20240129	1660	2.71	20240805	2.46	N	080000	500	171 억	463536	N	N	N	N
58	20241022	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1710	-30	5	-1.72	33297846	19350	69.22	1726	1750	1706	2260	1218	1740	1720.82	1.35	-11030	1782	1760	1738	1716	1694	1772	1728	172	520	500	1180	1	1	34322870	587	8.30	0.40	12	0.06	206.00	4246.00	3935	20240129	-56.54	1660	20240805	3.01	3935	-56.54	20240129	1660	3.01	20240805	3935	-56.54	20240129	1660	3.01	20240805	2.46	N	080000	500	171 억	463536	N	N	N	N
59	20241022	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1710	-30	5	-1.72	30561741	17750	63.50	1726	1750	1706	2260	1218	1740	1721.79	1.35	-10721	1782	1760	1738	1716	1694	1772	1728	172	520	500	1180	1	1	34322870	587	8.30	0.40	12	0.05	206.00	4246.00	3935	20240129	-56.54	1660	20240805	3.01	3935	-56.54	20240129	1660	3.01	20240805	3935	-56.54	20240129	1660	3.01	20240805	2.46	N	080000	500	171 억	463536	N	N	N	N
60	20241022	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1710	-30	5	-1.72	26906037	15611	55.85	1726	1750	1709	2260	1218	1740	1723.53	1.35	-10215	1782	1760	1738	1716	1694	1772	1728	172	520	500	1180	1	1	34322870	587	8.30	0.40	12	0.05	206.00	4246.00	3935	20240129	-56.54	1660	20240805	3.01	3935	-56.54	20240129	1660	3.01	20240805	3935	-56.54	20240129	1660	3.01	20240805	2.46	N	080000	500	171 억	463536	N	N	N	N
61	20241022	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1717	-23	5	-1.32	25500167	14789	52.90	1726	1750	1710	2260	1218	1740	1724.27	1.35	-9409	1782	1760	1738	1716	1694	1772	1728	172	520	500	1180	1	1	34322870	589	8.33	0.40	12	0.04	206.00	4246.00	3935	20240129	-56.37	1660	20240805	3.43	3935	-56.37	20240129	1660	3.43	20240805	3935	-56.37	20240129	1660	3.43	20240805	2.46	N	080000	500	171 억	463536	N	N	N	N
62	20241022	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1718	-22	5	-1.26	22097925	12808	45.82	1726	1750	1710	2260	1218	1740	1725.32	1.35	-8870	1782	1760	1738	1716	1694	1772	1728	172	520	500	1180	1	1	34322870	590	8.34	0.40	12	0.04	206.00	4246.00	3935	20240129	-56.34	1660	20240805	3.49	3935	-56.34	20240129	1660	3.49	20240805	3935	-56.34	20240129	1660	3.49	20240805	2.46	N	080000	500	171 억	463536	N	N	N	N
63	20241022	100659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1725	-15	5	-0.86	10862347	6262	22.40	1726	1750	1725	2260	1218	1740	1734.65	1.35	-4159	1782	1760	1738	1716	1694	1772	1728	172	520	500	1180	1	1	34322870	592	8.37	0.41	12	0.02	206.00	4246.00	3935	20240129	-56.16	1660	20240805	3.92	3935	-56.16	20240129	1660	3.92	20240805	3935	-56.16	20240129	1660	3.92	20240805	2.46	N	080000	500	171 억	463536	N	N	N	N
64	20241022	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1730	-10	5	-0.57	2336929	1347	4.82	1726	1750	1726	2260	1218	1740	1734.91	1.35	0	1782	1760	1738	1716	1694	1772	1728	172	520	500	1180	1	1	34322870	594	8.40	0.41	12	0.00	206.00	4246.00	3935	20240129	-56.04	1660	20240805	4.22	3935	-56.04	20240129	1660	4.22	20240805	3935	-56.04	20240129	1660	4.22	20240805	2.46	N	080000	500	171 억	463536	N	N	N	N
65	20241021	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	10	2	0.58	48382646	27874	74.40	1719	1760	1716	2245	1211	1730	1735.76	1.35	-251	1811	1770	1749	1708	1687	1760	1698	172	515	500	1170	1	1	34322870	597	8.45	0.41	12	0.08	206.00	4246.00	3935	20240129	-55.78	1660	20240805	4.82	3935	-55.78	20240129	1660	4.82	20240805	3935	-55.78	20240129	1660	4.82	20240805	2.45	N	080000	500	171 억	463787	N	N	N	N
66	20241021	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	10	2	0.58	44629979	25718	68.64	1719	1760	1716	2245	1211	1730	1735.36	1.35	-357	1811	1770	1749	1708	1687	1760	1698	172	515	500	1170	1	1	34322870	597	8.45	0.41	12	0.07	206.00	4246.00	3935	20240129	-55.78	1660	20240805	4.82	3935	-55.78	20240129	1660	4.82	20240805	3935	-55.78	20240129	1660	4.82	20240805	2.45	N	080000	500	171 억	463787	N	N	N	N
67	20241021	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1745	15	2	0.87	43088457	24834	66.28	1719	1760	1716	2245	1211	1730	1735.06	1.35	443	1811	1770	1749	1708	1687	1760	1698	172	515	500	1170	1	1	34322870	599	8.47	0.41	12	0.07	206.00	4246.00	3935	20240129	-55.65	1660	20240805	5.12	3935	-55.65	20240129	1660	5.12	20240805	3935	-55.65	20240129	1660	5.12	20240805	2.45	N	080000	500	171 억	463787	N	N	N	N
68	20241021	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1735	5	2	0.29	26816084	15509	41.39	1719	1760	1716	2245	1211	1730	1729.07	1.35	313	1811	1770	1749	1708	1687	1760	1698	172	515	500	1170	1	1	34322870	596	8.42	0.41	12	0.05	206.00	4246.00	3935	20240129	-55.91	1660	20240805	4.52	3935	-55.91	20240129	1660	4.52	20240805	3935	-55.91	20240129	1660	4.52	20240805	2.45	N	080000	500	171 억	463787	N	N	N	N
69	20241021	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1735	5	2	0.29	21142311	12237	32.66	1719	1760	1716	2245	1211	1730	1727.74	1.35	-363	1811	1770	1749	1708	1687	1760	1698	172	515	500	1170	1	1	34322870	596	8.42	0.41	12	0.04	206.00	4246.00	3935	20240129	-55.91	1660	20240805	4.52	3935	-55.91	20240129	1660	4.52	20240805	3935	-55.91	20240129	1660	4.52	20240805	2.45	N	080000	500	171 억	463787	N	N	N	N
70	20241021	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1730	0	3	0.00	15566331	9003	24.03	1719	1760	1716	2245	1211	1730	1729.02	1.35	-450	1811	1770	1749	1708	1687	1760	1698	172	515	500	1170	1	1	34322870	594	8.40	0.41	12	0.03	206.00	4246.00	3935	20240129	-56.04	1660	20240805	4.22	3935	-56.04	20240129	1660	4.22	20240805	3935	-56.04	20240129	1660	4.22	20240805	2.45	N	080000	500	171 억	463787	N	N	N	N
71	20241021	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1727	-3	5	-0.17	11406445	6593	17.60	1719	1760	1716	2245	1211	1730	1730.08	1.35	-1405	1811	1770	1749	1708	1687	1760	1698	172	515	500	1170	1	1	34322870	593	8.38	0.41	12	0.02	206.00	4246.00	3935	20240129	-56.11	1660	20240805	4.04	3935	-56.11	20240129	1660	4.04	20240805	3935	-56.11	20240129	1660	4.04	20240805	2.45	N	080000	500	171 억	463787	N	N	N	N
72	20241021	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1756	26	2	1.50	8040185	4643	12.39	1719	1760	1716	2245	1211	1730	1731.68	1.35	-1345	1811	1770	1749	1708	1687	1760	1698	172	515	500	1170	1	1	34322870	603	8.52	0.41	12	0.01	206.00	4246.00	3935	20240129	-55.37	1660	20240805	5.78	3935	-55.37	20240129	1660	5.78	20240805	3935	-55.37	20240129	1660	5.78	20240805	2.45	N	080000	500	171 억	463787	N	N	N	N
73	20241018	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1730	-63	5	-3.51	65378732	37382	205.89	1790	1790	1728	2330	1256	1793	1748.94	1.37	-8040	1817	1805	1795	1783	1773	1800	1778	172	537	500	1210	1	1	34322870	594	8.40	0.41	12	0.11	206.00	4246.00	3935	20240129	-56.04	1660	20240805	4.22	3935	-56.04	20240129	1660	4.22	20240805	3935	-56.04	20240129	1660	4.22	20240805	2.44	N	080000	500	171 억	471796	N	N	N	N
74	20241018	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1738	-55	5	-3.07	59440609	33951	187.00	1790	1790	1728	2330	1256	1793	1750.78	1.37	-7724	1817	1805	1795	1783	1773	1800	1778	172	537	500	1210	1	1	34322870	597	8.44	0.41	12	0.10	206.00	4246.00	3935	20240129	-55.83	1660	20240805	4.70	3935	-55.83	20240129	1660	4.70	20240805	3935	-55.83	20240129	1660	4.70	20240805	2.44	N	080000	500	171 억	471796	N	N	N	N
75	20241018	140712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1736	-57	5	-3.18	56350483	32169	177.18	1790	1790	1728	2330	1256	1793	1751.70	1.37	-7331	1817	1805	1795	1783	1773	1800	1778	172	537	500	1210	1	1	34322870	596	8.43	0.41	12	0.09	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.44	N	080000	500	171 억	471796	N	N	N	N
76	20241018	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1739	-54	5	-3.01	44563175	25365	139.71	1790	1790	1737	2330	1256	1793	1756.88	1.37	-6022	1817	1805	1795	1783	1773	1800	1778	172	537	500	1210	1	1	34322870	597	8.44	0.41	12	0.07	206.00	4246.00	3935	20240129	-55.81	1660	20240805	4.76	3935	-55.81	20240129	1660	4.76	20240805	3935	-55.81	20240129	1660	4.76	20240805	2.44	N	080000	500	171 억	471796	N	N	N	N
77	20241018	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1744	-49	5	-2.73	38997050	22166	122.09	1790	1790	1743	2330	1256	1793	1759.32	1.37	-3500	1817	1805	1795	1783	1773	1800	1778	172	537	500	1210	1	1	34322870	599	8.47	0.41	12	0.06	206.00	4246.00	3935	20240129	-55.68	1660	20240805	5.06	3935	-55.68	20240129	1660	5.06	20240805	3935	-55.68	20240129	1660	5.06	20240805	2.44	N	080000	500	171 억	471796	N	N	N	N
78	20241018	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1747	-46	5	-2.57	23319983	13193	72.66	1790	1790	1747	2330	1256	1793	1767.60	1.37	-3771	1817	1805	1795	1783	1773	1800	1778	172	537	500	1210	1	1	34322870	600	8.48	0.41	12	0.04	206.00	4246.00	3935	20240129	-55.60	1660	20240805	5.24	3935	-55.60	20240129	1660	5.24	20240805	3935	-55.60	20240129	1660	5.24	20240805	2.44	N	080000	500	171 억	471796	N	N	N	N
79	20241018	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1761	-32	5	-1.78	15203907	8565	47.17	1790	1790	1750	2330	1256	1793	1775.12	1.37	-2722	1817	1805	1795	1783	1773	1800	1778	172	537	500	1210	1	1	34322870	604	8.55	0.41	12	0.02	206.00	4246.00	3935	20240129	-55.25	1660	20240805	6.08	3935	-55.25	20240129	1660	6.08	20240805	3935	-55.25	20240129	1660	6.08	20240805	2.44	N	080000	500	171 억	471796	N	N	N	N
80	20241018	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1790	-3	5	-0.17	4285546	2396	13.20	1790	1790	1781	2330	1256	1793	1788.63	1.37	-438	1817	1805	1795	1783	1773	1800	1778	172	537	500	1210	1	1	34322870	614	8.69	0.42	12	0.01	206.00	4246.00	3935	20240129	-54.51	1660	20240805	7.83	3935	-54.51	20240129	1660	7.83	20240805	3935	-54.51	20240129	1660	7.83	20240805	2.44	N	080000	500	171 억	471796	N	N	N	N
81	20241017	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1793	-7	5	-0.39	32437646	18113	29.41	1807	1807	1785	2340	1260	1800	1790.77	1.39	-4587	1872	1836	1814	1778	1756	1825	1767	172	540	500	1220	1	1	34322870	615	8.70	0.42	12	0.05	206.00	4246.00	3935	20240129	-54.43	1660	20240805	8.01	3935	-54.43	20240129	1660	8.01	20240805	3935	-54.43	20240129	1660	8.01	20240805	2.43	N	080000	500	171 억	477748	N	N	N	N
82	20241017	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1788	-12	5	-0.67	29644162	16555	26.88	1807	1807	1785	2340	1260	1800	1790.65	1.39	-4301	1872	1836	1814	1778	1756	1825	1767	172	540	500	1220	1	1	34322870	614	8.68	0.42	12	0.05	206.00	4246.00	3935	20240129	-54.56	1660	20240805	7.71	3935	-54.56	20240129	1660	7.71	20240805	3935	-54.56	20240129	1660	7.71	20240805	2.43	N	080000	500	171 억	477748	N	N	N	N
83	20241017	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1794	-6	5	-0.33	25020792	13973	22.68	1807	1807	1785	2340	1260	1800	1790.65	1.39	-4268	1872	1836	1814	1778	1756	1825	1767	172	540	500	1220	1	1	34322870	616	8.71	0.42	12	0.04	206.00	4246.00	3935	20240129	-54.41	1660	20240805	8.07	3935	-54.41	20240129	1660	8.07	20240805	3935	-54.41	20240129	1660	8.07	20240805	2.43	N	080000	500	171 억	477748	N	N	N	N
84	20241017	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1795	-5	5	-0.28	20435885	11411	18.53	1807	1807	1785	2340	1260	1800	1790.89	1.39	-3701	1872	1836	1814	1778	1756	1825	1767	172	540	500	1220	1	1	34322870	616	8.71	0.42	12	0.03	206.00	4246.00	3935	20240129	-54.38	1660	20240805	8.13	3935	-54.38	20240129	1660	8.13	20240805	3935	-54.38	20240129	1660	8.13	20240805	2.43	N	080000	500	171 억	477748	N	N	N	N
85	20241017	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1798	-2	5	-0.11	18048463	10076	16.36	1807	1807	1785	2340	1260	1800	1791.23	1.39	-3691	1872	1836	1814	1778	1756	1825	1767	172	540	500	1220	1	1	34322870	617	8.73	0.42	12	0.03	206.00	4246.00	3935	20240129	-54.31	1660	20240805	8.31	3935	-54.31	20240129	1660	8.31	20240805	3935	-54.31	20240129	1660	8.31	20240805	2.43	N	080000	500	171 억	477748	N	N	N	N
86	20241017	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1790	-10	5	-0.56	14249359	7956	12.92	1807	1807	1785	2340	1260	1800	1791.02	1.39	-3772	1872	1836	1814	1778	1756	1825	1767	172	540	500	1220	1	1	34322870	614	8.69	0.42	12	0.02	206.00	4246.00	3935	20240129	-54.51	1660	20240805	7.83	3935	-54.51	20240129	1660	7.83	20240805	3935	-54.51	20240129	1660	7.83	20240805	2.43	N	080000	500	171 억	477748	N	N	N	N
87	20241017	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1789	-11	5	-0.61	11641470	6497	10.55	1807	1807	1785	2340	1260	1800	1791.82	1.39	-3108	1872	1836	1814	1778	1756	1825	1767	172	540	500	1220	1	1	34322870	614	8.68	0.42	12	0.02	206.00	4246.00	3935	20240129	-54.54	1660	20240805	7.77	3935	-54.54	20240129	1660	7.77	20240805	3935	-54.54	20240129	1660	7.77	20240805	2.43	N	080000	500	171 억	477748	N	N	N	N
88	20241017	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1804	4	2	0.22	1873067	1040	1.69	1807	1807	1796	2340	1260	1800	1801.03	1.39	-300	1872	1836	1814	1778	1756	1825	1767	172	540	500	1220	1	1	34322870	619	8.76	0.42	12	0.00	206.00	4246.00	3935	20240129	-54.16	1660	20240805	8.67	3935	-54.16	20240129	1660	8.67	20240805	3935	-54.16	20240129	1660	8.67	20240805	2.43	N	080000	500	171 억	477748	N	N	N	N
89	20241016	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1800	-52	5	-2.81	109994920	60659	358.06	1850	1850	1792	2405	1297	1852	1813.46	1.43	-14863	1862	1857	1851	1846	1840	1859	1848	172	553	500	1250	1	1	34322870	618	8.74	0.42	12	0.18	206.00	4246.00	3935	20240129	-54.26	1660	20240805	8.43	3935	-54.26	20240129	1660	8.43	20240805	3935	-54.26	20240129	1660	8.43	20240805	2.44	N	080000	500	171 억	492409	N	N	N	N
90	20241016	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1796	-56	5	-3.02	106415976	58670	346.32	1850	1850	1792	2405	1297	1852	1813.81	1.43	-14463	1862	1857	1851	1846	1840	1859	1848	172	553	500	1250	1	1	34322870	616	8.72	0.42	12	0.17	206.00	4246.00	3935	20240129	-54.36	1660	20240805	8.19	3935	-54.36	20240129	1660	8.19	20240805	3935	-54.36	20240129	1660	8.19	20240805	2.44	N	080000	500	171 억	492409	N	N	N	N
91	20241016	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1811	-41	5	-2.21	69766056	38310	226.14	1850	1850	1811	2405	1297	1852	1821.09	1.43	-4636	1862	1857	1851	1846	1840	1859	1848	172	553	500	1250	1	1	34322870	622	8.79	0.43	12	0.11	206.00	4246.00	3935	20240129	-53.98	1660	20240805	9.10	3935	-53.98	20240129	1660	9.10	20240805	3935	-53.98	20240129	1660	9.10	20240805	2.44	N	080000	500	171 억	492409	N	N	N	N
92	20241016	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1821	-31	5	-1.67	58142934	31900	188.30	1850	1850	1816	2405	1297	1852	1822.66	1.43	-3180	1862	1857	1851	1846	1840	1859	1848	172	553	500	1250	1	1	34322870	625	8.84	0.43	12	0.09	206.00	4246.00	3935	20240129	-53.72	1660	20240805	9.70	3935	-53.72	20240129	1660	9.70	20240805	3935	-53.72	20240129	1660	9.70	20240805	2.44	N	080000	500	171 억	492409	N	N	N	N
93	20241016	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1828	-24	5	-1.30	48867955	26799	158.19	1850	1850	1819	2405	1297	1852	1823.50	1.43	606	1862	1857	1851	1846	1840	1859	1848	172	553	500	1250	1	1	34322870	627	8.87	0.43	12	0.08	206.00	4246.00	3935	20240129	-53.55	1660	20240805	10.12	3935	-53.55	20240129	1660	10.12	20240805	3935	-53.55	20240129	1660	10.12	20240805	2.44	N	080000	500	171 억	492409	N	N	N	N
94	20241016	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1824	-28	5	-1.51	34765171	19054	112.47	1850	1850	1819	2405	1297	1852	1824.56	1.43	645	1862	1857	1851	1846	1840	1859	1848	172	553	500	1250	1	1	34322870	626	8.85	0.43	12	0.06	206.00	4246.00	3935	20240129	-53.65	1660	20240805	9.88	3935	-53.65	20240129	1660	9.88	20240805	3935	-53.65	20240129	1660	9.88	20240805	2.44	N	080000	500	171 억	492409	N	N	N	N
95	20241016	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1833	-19	5	-1.03	24185325	13254	78.24	1850	1850	1819	2405	1297	1852	1824.76	1.43	-457	1862	1857	1851	1846	1840	1859	1848	172	553	500	1250	1	1	34322870	629	8.90	0.43	12	0.04	206.00	4246.00	3935	20240129	-53.42	1660	20240805	10.42	3935	-53.42	20240129	1660	10.42	20240805	3935	-53.42	20240129	1660	10.42	20240805	2.44	N	080000	500	171 억	492409	N	N	N	N
96	20241016	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1837	-15	5	-0.81	1358333	737	4.35	1850	1850	1831	2405	1297	1852	1843.06	1.43	-688	1862	1857	1851	1846	1840	1859	1848	172	553	500	1250	1	1	34322870	631	8.92	0.43	12	0.00	206.00	4246.00	3935	20240129	-53.32	1660	20240805	10.66	3935	-53.32	20240129	1660	10.66	20240805	3935	-53.32	20240129	1660	10.66	20240805	2.44	N	080000	500	171 억	492409	N	N	N	N
97	20241015	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1852	-4	5	-0.22	31286434	16916	104.67	1847	1856	1845	2410	1300	1856	1849.52	1.44	-2164	1880	1868	1858	1846	1836	1863	1841	172	554	500	1260	1	1	34322870	636	8.99	0.44	12	0.05	206.00	4246.00	3935	20240129	-52.94	1660	20240805	11.57	3935	-52.94	20240129	1660	11.57	20240805	3935	-52.94	20240129	1660	11.57	20240805	2.43	N	080000	500	171 억	494573	N	N	N	N
98	20241015	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1853	-3	5	-0.16	29136437	15754	97.48	1847	1856	1845	2410	1300	1856	1849.46	1.44	-2048	1880	1868	1858	1846	1836	1863	1841	172	554	500	1260	1	1	34322870	636	9.00	0.44	12	0.05	206.00	4246.00	3935	20240129	-52.91	1660	20240805	11.63	3935	-52.91	20240129	1660	11.63	20240805	3935	-52.91	20240129	1660	11.63	20240805	2.43	N	080000	500	171 억	494573	N	N	N	N
99	20241015	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1854	-2	5	-0.11	22917643	12390	76.66	1847	1856	1846	2410	1300	1856	1849.69	1.44	-1450	1880	1868	1858	1846	1836	1863	1841	172	554	500	1260	1	1	34322870	636	9.00	0.44	12	0.04	206.00	4246.00	3935	20240129	-52.88	1660	20240805	11.69	3935	-52.88	20240129	1660	11.69	20240805	3935	-52.88	20240129	1660	11.69	20240805	2.43	N	080000	500	171 억	494573	N	N	N	N
100	20241015	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	-1	5	-0.05	19317226	10441	64.60	1847	1856	1846	2410	1300	1856	1850.13	1.44	-1565	1880	1868	1858	1846	1836	1863	1841	172	554	500	1260	1	1	34322870	637	9.00	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.86	1660	20240805	11.75	3935	-52.86	20240129	1660	11.75	20240805	3935	-52.86	20240129	1660	11.75	20240805	2.43	N	080000	500	171 억	494573	N	N	N	N
101	20241015	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1848	-8	5	-0.43	16077371	8693	53.79	1847	1856	1847	2410	1300	1856	1849.46	1.44	-892	1880	1868	1858	1846	1836	1863	1841	172	554	500	1260	1	1	34322870	634	8.97	0.44	12	0.03	206.00	4246.00	3935	20240129	-53.04	1660	20240805	11.33	3935	-53.04	20240129	1660	11.33	20240805	3935	-53.04	20240129	1660	11.33	20240805	2.43	N	080000	500	171 억	494573	N	N	N	N
102	20241015	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	-9	5	-0.48	12182925	6586	40.75	1847	1856	1847	2410	1300	1856	1849.82	1.44	-819	1880	1868	1858	1846	1836	1863	1841	172	554	500	1260	1	1	34322870	634	8.97	0.43	12	0.02	206.00	4246.00	3935	20240129	-53.06	1660	20240805	11.27	3935	-53.06	20240129	1660	11.27	20240805	3935	-53.06	20240129	1660	11.27	20240805	2.43	N	080000	500	171 억	494573	N	N	N	N
103	20241015	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	-1	5	-0.05	4666706	2521	15.60	1847	1856	1847	2410	1300	1856	1851.13	1.44	-819	1880	1868	1858	1846	1836	1863	1841	172	554	500	1260	1	1	34322870	637	9.00	0.44	12	0.01	206.00	4246.00	3935	20240129	-52.86	1660	20240805	11.75	3935	-52.86	20240129	1660	11.75	20240805	3935	-52.86	20240129	1660	11.75	20240805	2.43	N	080000	500	171 억	494573	N	N	N	N
104	20241015	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1856	0	3	0.00	811742	439	2.72	1847	1856	1847	2410	1300	1856	1849.07	1.44	-49	1880	1868	1858	1846	1836	1863	1841	172	554	500	1260	1	1	34322870	637	9.01	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.83	1660	20240805	11.81	3935	-52.83	20240129	1660	11.81	20240805	3935	-52.83	20240129	1660	11.81	20240805	2.43	N	080000	500	171 억	494573	N	N	N	N
105	20241014	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1856	-3	5	-0.16	29959194	16161	31.89	1859	1870	1848	2415	1302	1859	1853.79	1.46	-5416	1899	1879	1864	1844	1829	1871	1836	172	556	500	1260	1	1	34322870	637	9.01	0.44	12	0.05	206.00	4246.00	3935	20240129	-52.83	1660	20240805	11.81	3935	-52.83	20240129	1660	11.81	20240805	3935	-52.83	20240129	1660	11.81	20240805	2.42	N	080000	500	171 억	500145	N	N	N	N
106	20241014	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1856	-3	5	-0.16	25841183	13937	27.50	1859	1870	1849	2415	1302	1859	1854.14	1.46	-5400	1899	1879	1864	1844	1829	1871	1836	172	556	500	1260	1	1	34322870	637	9.01	0.44	12	0.04	206.00	4246.00	3935	20240129	-52.83	1660	20240805	11.81	3935	-52.83	20240129	1660	11.81	20240805	3935	-52.83	20240129	1660	11.81	20240805	2.42	N	080000	500	171 억	500145	N	N	N	N
107	20241014	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1857	-2	5	-0.11	22170152	11959	23.60	1859	1870	1850	2415	1302	1859	1853.85	1.46	-5099	1899	1879	1864	1844	1829	1871	1836	172	556	500	1260	1	1	34322870	637	9.01	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.81	1660	20240805	11.87	3935	-52.81	20240129	1660	11.87	20240805	3935	-52.81	20240129	1660	11.87	20240805	2.42	N	080000	500	171 억	500145	N	N	N	N
108	20241014	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1857	-2	5	-0.11	19777590	10666	21.04	1859	1870	1850	2415	1302	1859	1854.26	1.46	-4343	1899	1879	1864	1844	1829	1871	1836	172	556	500	1260	1	1	34322870	637	9.01	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.81	1660	20240805	11.87	3935	-52.81	20240129	1660	11.87	20240805	3935	-52.81	20240129	1660	11.87	20240805	2.42	N	080000	500	171 억	500145	N	N	N	N
109	20241014	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1857	-2	5	-0.11	5623188	3026	5.97	1859	1870	1851	2415	1302	1859	1858.29	1.46	-1617	1899	1879	1864	1844	1829	1871	1836	172	556	500	1260	1	1	34322870	637	9.01	0.44	12	0.01	206.00	4246.00	3935	20240129	-52.81	1660	20240805	11.87	3935	-52.81	20240129	1660	11.87	20240805	3935	-52.81	20240129	1660	11.87	20240805	2.42	N	080000	500	171 억	500145	N	N	N	N
110	20241014	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1852	-7	5	-0.38	3667984	1974	3.89	1859	1870	1851	2415	1302	1859	1858.15	1.46	-1012	1899	1879	1864	1844	1829	1871	1836	172	556	500	1260	1	1	34322870	636	8.99	0.44	12	0.01	206.00	4246.00	3935	20240129	-52.94	1660	20240805	11.57	3935	-52.94	20240129	1660	11.57	20240805	3935	-52.94	20240129	1660	11.57	20240805	2.42	N	080000	500	171 억	500145	N	N	N	N
111	20241014	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1861	2	2	0.11	982560	528	1.04	1859	1870	1858	2415	1302	1859	1860.91	1.46	-221	1899	1879	1864	1844	1829	1871	1836	172	556	500	1260	1	1	34322870	639	9.03	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.71	1660	20240805	12.11	3935	-52.71	20240129	1660	12.11	20240805	3935	-52.71	20240129	1660	12.11	20240805	2.42	N	080000	500	171 억	500145	N	N	N	N
112	20241014	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	11	2	0.59	433309	233	0.46	1859	1870	1859	2415	1302	1859	1859.70	1.46	-206	1899	1879	1864	1844	1829	1871	1836	172	556	500	1260	1	1	34322870	642	9.08	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.48	1660	20240805	12.65	3935	-52.48	20240129	1660	12.65	20240805	3935	-52.48	20240129	1660	12.65	20240805	2.42	N	080000	500	171 억	500145	N	N	N	N
113	20241011	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1859	-2	5	-0.11	93746477	50433	286.08	1861	1884	1849	2415	1303	1861	1858.83	1.43	9331	1895	1878	1868	1851	1841	1886	1859	172	554	500	1260	1	1	34322870	638	9.02	0.44	12	0.15	206.00	4246.00	3935	20240129	-52.76	1660	20240805	11.99	3935	-52.76	20240129	1660	11.99	20240805	3935	-52.76	20240129	1660	11.99	20240805	2.44	N	080000	500	171 억	490814	N	N	N	N
114	20241011	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	-6	5	-0.32	85913366	46205	262.10	1861	1884	1852	2415	1303	1861	1859.40	1.43	9382	1895	1878	1868	1851	1841	1886	1859	172	554	500	1260	1	1	34322870	637	9.00	0.44	12	0.13	206.00	4246.00	3935	20240129	-52.86	1660	20240805	11.75	3935	-52.86	20240129	1660	11.75	20240805	3935	-52.86	20240129	1660	11.75	20240805	2.44	N	080000	500	171 억	490814	N	N	N	N
115	20241011	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1861	0	3	0.00	69624368	37432	212.33	1861	1884	1853	2415	1303	1861	1860.02	1.43	10665	1895	1878	1868	1851	1841	1886	1859	172	554	500	1260	1	1	34322870	639	9.03	0.44	12	0.11	206.00	4246.00	3935	20240129	-52.71	1660	20240805	12.11	3935	-52.71	20240129	1660	12.11	20240805	3935	-52.71	20240129	1660	12.11	20240805	2.44	N	080000	500	171 억	490814	N	N	N	N
116	20241011	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1865	4	2	0.21	69388039	37305	211.61	1861	1884	1853	2415	1303	1861	1860.02	1.43	10665	1895	1878	1868	1851	1841	1886	1859	172	554	500	1260	1	1	34322870	640	9.05	0.44	12	0.11	206.00	4246.00	3935	20240129	-52.60	1660	20240805	12.35	3935	-52.60	20240129	1660	12.35	20240805	3935	-52.60	20240129	1660	12.35	20240805	2.44	N	080000	500	171 억	490814	N	N	N	N
117	20241011	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	5	2	0.27	66825092	35927	203.79	1861	1884	1853	2415	1303	1861	1860.02	1.43	10573	1895	1878	1868	1851	1841	1886	1859	172	554	500	1260	1	1	34322870	640	9.06	0.44	12	0.10	206.00	4246.00	3935	20240129	-52.58	1660	20240805	12.41	3935	-52.58	20240129	1660	12.41	20240805	3935	-52.58	20240129	1660	12.41	20240805	2.44	N	080000	500	171 억	490814	N	N	N	N
118	20241011	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1869	8	2	0.43	62769307	33748	191.43	1861	1884	1853	2415	1303	1861	1859.94	1.43	10729	1895	1878	1868	1851	1841	1886	1859	172	554	500	1260	1	1	34322870	641	9.07	0.44	12	0.10	206.00	4246.00	3935	20240129	-52.50	1660	20240805	12.59	3935	-52.50	20240129	1660	12.59	20240805	3935	-52.50	20240129	1660	12.59	20240805	2.44	N	080000	500	171 억	490814	N	N	N	N
119	20241011	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1869	8	2	0.43	26447363	14212	80.62	1861	1884	1853	2415	1303	1861	1860.92	1.43	3995	1895	1878	1868	1851	1841	1886	1859	172	554	500	1260	1	1	34322870	641	9.07	0.44	12	0.04	206.00	4246.00	3935	20240129	-52.50	1660	20240805	12.59	3935	-52.50	20240129	1660	12.59	20240805	3935	-52.50	20240129	1660	12.59	20240805	2.44	N	080000	500	171 억	490814	N	N	N	N
120	20241011	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1884	23	2	1.24	894088	476	2.70	1861	1884	1861	2415	1303	1861	1878.34	1.43	-14	1895	1878	1868	1851	1841	1886	1859	172	554	500	1260	1	1	34322870	647	9.15	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.12	1660	20240805	13.49	3935	-52.12	20240129	1660	13.49	20240805	3935	-52.12	20240129	1660	13.49	20240805	2.44	N	080000	500	171 억	490814	N	N	N	N
121	20241010	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1861	3	2	0.16	32881889	17625	51.35	1858	1885	1858	2415	1301	1858	1866.12	1.44	-1752	1909	1883	1864	1838	1819	1896	1851	172	557	500	1260	1	1	34322870	639	9.03	0.44	12	0.05	206.00	4246.00	3935	20240129	-52.71	1660	20240805	12.11	3935	-52.71	20240129	1660	12.11	20240805	3935	-52.71	20240129	1660	12.11	20240805	2.44	N	080000	500	171 억	492566	N	N	N	N
122	20241010	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1869	11	2	0.59	27715471	14849	43.26	1858	1885	1858	2415	1301	1858	1866.49	1.44	-1693	1909	1883	1864	1838	1819	1896	1851	172	557	500	1260	1	1	34322870	641	9.07	0.44	12	0.04	206.00	4246.00	3935	20240129	-52.50	1660	20240805	12.59	3935	-52.50	20240129	1660	12.59	20240805	3935	-52.50	20240129	1660	12.59	20240805	2.44	N	080000	500	171 억	492566	N	N	N	N
123	20241010	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1869	11	2	0.59	21626589	11583	33.75	1858	1885	1858	2415	1301	1858	1867.10	1.44	-1687	1909	1883	1864	1838	1819	1896	1851	172	557	500	1260	1	1	34322870	641	9.07	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.50	1660	20240805	12.59	3935	-52.50	20240129	1660	12.59	20240805	3935	-52.50	20240129	1660	12.59	20240805	2.44	N	080000	500	171 억	492566	N	N	N	N
124	20241010	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1869	11	2	0.59	20890577	11189	32.60	1858	1885	1858	2415	1301	1858	1867.06	1.44	-1818	1909	1883	1864	1838	1819	1896	1851	172	557	500	1260	1	1	34322870	641	9.07	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.50	1660	20240805	12.59	3935	-52.50	20240129	1660	12.59	20240805	3935	-52.50	20240129	1660	12.59	20240805	2.44	N	080000	500	171 억	492566	N	N	N	N
125	20241010	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	12	2	0.65	16515937	8845	25.77	1858	1885	1858	2415	1301	1858	1867.26	1.44	-1463	1909	1883	1864	1838	1819	1896	1851	172	557	500	1260	1	1	34322870	642	9.08	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.48	1660	20240805	12.65	3935	-52.48	20240129	1660	12.65	20240805	3935	-52.48	20240129	1660	12.65	20240805	2.44	N	080000	500	171 억	492566	N	N	N	N
126	20241010	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1871	13	2	0.70	11601071	6204	18.07	1858	1885	1858	2415	1301	1858	1869.93	1.44	-1369	1909	1883	1864	1838	1819	1896	1851	172	557	500	1260	1	1	34322870	642	9.08	0.44	12	0.02	206.00	4246.00	3935	20240129	-52.45	1660	20240805	12.71	3935	-52.45	20240129	1660	12.71	20240805	3935	-52.45	20240129	1660	12.71	20240805	2.44	N	080000	500	171 억	492566	N	N	N	N
127	20241010	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1876	18	2	0.97	9689065	5178	15.09	1858	1885	1858	2415	1301	1858	1871.20	1.44	-1320	1909	1883	1864	1838	1819	1896	1851	172	557	500	1260	1	1	34322870	644	9.11	0.44	12	0.02	206.00	4246.00	3935	20240129	-52.33	1660	20240805	13.01	3935	-52.33	20240129	1660	13.01	20240805	3935	-52.33	20240129	1660	13.01	20240805	2.44	N	080000	500	171 억	492566	N	N	N	N
128	20241010	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1885	27	2	1.45	2017715	1079	3.14	1858	1885	1858	2415	1301	1858	1869.99	1.44	252	1909	1883	1864	1838	1819	1896	1851	172	557	500	1260	1	1	34322870	647	9.15	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.10	1660	20240805	13.55	3935	-52.10	20240129	1660	13.55	20240805	3935	-52.10	20240129	1660	13.55	20240805	2.44	N	080000	500	171 억	492566	N	N	N	N
129	20241008	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1858	-7	5	-0.38	63811970	34323	86.55	1850	1890	1845	2420	1306	1865	1859.16	1.44	-839	1898	1881	1852	1835	1806	1890	1844	172	555	500	1260	1	1	34322870	638	9.02	0.44	12	0.10	206.00	4246.00	3935	20240129	-52.78	1660	20240805	11.93	3935	-52.78	20240129	1660	11.93	20240805	3935	-52.78	20240129	1660	11.93	20240805	2.43	N	080000	500	171 억	493396	N	N	N	N
130	20241008	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1873	8	2	0.43	58259696	31336	79.01	1850	1890	1845	2420	1306	1865	1859.19	1.44	-587	1898	1881	1852	1835	1806	1890	1844	172	555	500	1260	1	1	34322870	643	9.09	0.44	12	0.09	206.00	4246.00	3935	20240129	-52.40	1660	20240805	12.83	3935	-52.40	20240129	1660	12.83	20240805	3935	-52.40	20240129	1660	12.83	20240805	2.43	N	080000	500	171 억	493396	N	N	N	N
131	20241008	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1878	13	2	0.70	43525929	23433	59.09	1850	1890	1845	2420	1306	1865	1857.46	1.44	-522	1898	1881	1852	1835	1806	1890	1844	172	555	500	1260	1	1	34322870	645	9.12	0.44	12	0.07	206.00	4246.00	3935	20240129	-52.27	1660	20240805	13.13	3935	-52.27	20240129	1660	13.13	20240805	3935	-52.27	20240129	1660	13.13	20240805	2.43	N	080000	500	171 억	493396	N	N	N	N
132	20241008	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1863	-2	5	-0.11	37986487	20466	51.60	1850	1890	1845	2420	1306	1865	1856.08	1.44	-2987	1898	1881	1852	1835	1806	1890	1844	172	555	500	1260	1	1	34322870	639	9.04	0.44	12	0.06	206.00	4246.00	3935	20240129	-52.66	1660	20240805	12.23	3935	-52.66	20240129	1660	12.23	20240805	3935	-52.66	20240129	1660	12.23	20240805	2.43	N	080000	500	171 억	493396	N	N	N	N
133	20241008	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	-1	5	-0.05	37407072	20155	50.82	1850	1890	1845	2420	1306	1865	1855.97	1.44	-3004	1898	1881	1852	1835	1806	1890	1844	172	555	500	1260	1	1	34322870	640	9.05	0.44	12	0.06	206.00	4246.00	3935	20240129	-52.63	1660	20240805	12.29	3935	-52.63	20240129	1660	12.29	20240805	3935	-52.63	20240129	1660	12.29	20240805	2.43	N	080000	500	171 억	493396	N	N	N	N
134	20241008	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1857	-8	5	-0.43	30708019	16552	41.74	1850	1890	1845	2420	1306	1865	1855.25	1.44	-2424	1898	1881	1852	1835	1806	1890	1844	172	555	500	1260	1	1	34322870	637	9.01	0.44	12	0.05	206.00	4246.00	3935	20240129	-52.81	1660	20240805	11.87	3935	-52.81	20240129	1660	11.87	20240805	3935	-52.81	20240129	1660	11.87	20240805	2.43	N	080000	500	171 억	493396	N	N	N	N
135	20241008	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1851	-14	5	-0.75	19151578	10303	25.98	1850	1890	1850	2420	1306	1865	1858.84	1.44	-1861	1898	1881	1852	1835	1806	1890	1844	172	555	500	1260	1	1	34322870	635	8.99	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.96	1660	20240805	11.51	3935	-52.96	20240129	1660	11.51	20240805	3935	-52.96	20240129	1660	11.51	20240805	2.43	N	080000	500	171 억	493396	N	N	N	N
136	20241008	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1890	25	2	1.34	3595653	1922	4.85	1850	1890	1850	2420	1306	1865	1870.79	1.44	-696	1898	1881	1852	1835	1806	1890	1844	172	555	500	1260	1	1	34322870	649	9.17	0.45	12	0.01	206.00	4246.00	3935	20240129	-51.97	1660	20240805	13.86	3935	-51.97	20240129	1660	13.86	20240805	3935	-51.97	20240129	1660	13.86	20240805	2.43	N	080000	500	171 억	493396	N	N	N	N
137	20241007	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1865	27	2	1.47	70015563	37830	130.82	1839	1869	1823	2385	1287	1838	1850.78	1.42	4911	1882	1859	1847	1824	1812	1854	1819	172	547	500	1240	1	1	34322870	640	9.05	0.44	12	0.11	206.00	4246.00	3935	20240129	-52.60	1660	20240805	12.35	3935	-52.60	20240129	1660	12.35	20240805	3935	-52.60	20240129	1660	12.35	20240805	2.44	N	080000	500	171 억	488993	N	N	N	N
138	20241007	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	29	2	1.58	68238149	36877	127.52	1839	1869	1823	2385	1287	1838	1850.43	1.42	5161	1882	1859	1847	1824	1812	1854	1819	172	547	500	1240	1	1	34322870	641	9.06	0.44	12	0.11	206.00	4246.00	3935	20240129	-52.55	1660	20240805	12.47	3935	-52.55	20240129	1660	12.47	20240805	3935	-52.55	20240129	1660	12.47	20240805	2.44	N	080000	500	171 억	488993	N	N	N	N
139	20241007	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1865	27	2	1.47	66505030	35948	124.31	1839	1869	1823	2385	1287	1838	1850.03	1.42	4993	1882	1859	1847	1824	1812	1854	1819	172	547	500	1240	1	1	34322870	640	9.05	0.44	12	0.10	206.00	4246.00	3935	20240129	-52.60	1660	20240805	12.35	3935	-52.60	20240129	1660	12.35	20240805	3935	-52.60	20240129	1660	12.35	20240805	2.44	N	080000	500	171 억	488993	N	N	N	N
140	20241007	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1862	24	2	1.31	61109774	33053	114.30	1839	1869	1823	2385	1287	1838	1848.84	1.42	2964	1882	1859	1847	1824	1812	1854	1819	172	547	500	1240	1	1	34322870	639	9.04	0.44	12	0.10	206.00	4246.00	3935	20240129	-52.68	1660	20240805	12.17	3935	-52.68	20240129	1660	12.17	20240805	3935	-52.68	20240129	1660	12.17	20240805	2.44	N	080000	500	171 억	488993	N	N	N	N
141	20241007	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1860	22	2	1.20	56616177	30630	105.92	1839	1869	1823	2385	1287	1838	1848.39	1.42	2597	1882	1859	1847	1824	1812	1854	1819	172	547	500	1240	1	1	34322870	638	9.03	0.44	12	0.09	206.00	4246.00	3935	20240129	-52.73	1660	20240805	12.05	3935	-52.73	20240129	1660	12.05	20240805	3935	-52.73	20240129	1660	12.05	20240805	2.44	N	080000	500	171 억	488993	N	N	N	N
142	20241007	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1860	22	2	1.20	55057219	29792	103.02	1839	1869	1823	2385	1287	1838	1848.05	1.42	2011	1882	1859	1847	1824	1812	1854	1819	172	547	500	1240	1	1	34322870	638	9.03	0.44	12	0.09	206.00	4246.00	3935	20240129	-52.73	1660	20240805	12.05	3935	-52.73	20240129	1660	12.05	20240805	3935	-52.73	20240129	1660	12.05	20240805	2.44	N	080000	500	171 억	488993	N	N	N	N
143	20241007	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	28	2	1.52	24477247	13318	46.05	1839	1869	1823	2385	1287	1838	1837.91	1.42	-169	1882	1859	1847	1824	1812	1854	1819	172	547	500	1240	1	1	34322870	640	9.06	0.44	12	0.04	206.00	4246.00	3935	20240129	-52.58	1660	20240805	12.41	3935	-52.58	20240129	1660	12.41	20240805	3935	-52.58	20240129	1660	12.41	20240805	2.44	N	080000	500	171 억	488993	N	N	N	N
144	20241007	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1846	8	2	0.44	3845864	2089	7.22	1839	1850	1834	2385	1287	1838	1841.01	1.42	-1843	1882	1859	1847	1824	1812	1854	1819	172	547	500	1240	1	1	34322870	634	8.96	0.43	12	0.01	206.00	4246.00	3935	20240129	-53.09	1660	20240805	11.20	3935	-53.09	20240129	1660	11.20	20240805	3935	-53.09	20240129	1660	11.20	20240805	2.44	N	080000	500	171 억	488993	N	N	N	N
145	20241004	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1838	-28	5	-1.50	53369580	28918	115.07	1870	1870	1835	2425	1307	1866	1845.55	1.43	-579	1926	1895	1869	1838	1812	1883	1826	172	559	500	1260	1	1	34322870	631	8.92	0.43	12	0.08	206.00	4246.00	3935	20240129	-53.29	1660	20240805	10.72	3935	-53.29	20240129	1660	10.72	20240805	3935	-53.29	20240129	1660	10.72	20240805	2.42	N	080000	500	171 억	491146	N	N	N	N
146	20241004	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1848	-18	5	-0.96	38475294	20818	82.84	1870	1870	1835	2425	1307	1866	1848.17	1.43	1152	1926	1895	1869	1838	1812	1883	1826	172	559	500	1260	1	1	34322870	634	8.97	0.44	12	0.06	206.00	4246.00	3935	20240129	-53.04	1660	20240805	11.33	3935	-53.04	20240129	1660	11.33	20240805	3935	-53.04	20240129	1660	11.33	20240805	2.42	N	080000	500	171 억	491146	N	N	N	N
147	20241004	140612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1856	-10	5	-0.54	37960153	20539	81.73	1870	1870	1835	2425	1307	1866	1848.20	1.43	1265	1926	1895	1869	1838	1812	1883	1826	172	559	500	1260	1	1	34322870	637	9.01	0.44	12	0.06	206.00	4246.00	3935	20240129	-52.83	1660	20240805	11.81	3935	-52.83	20240129	1660	11.81	20240805	3935	-52.83	20240129	1660	11.81	20240805	2.42	N	080000	500	171 억	491146	N	N	N	N
148	20241004	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	-16	5	-0.86	19186155	10345	41.16	1870	1870	1835	2425	1307	1866	1854.63	1.43	-783	1926	1895	1869	1838	1812	1883	1826	172	559	500	1260	1	1	34322870	635	8.98	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.99	1660	20240805	11.45	3935	-52.99	20240129	1660	11.45	20240805	3935	-52.99	20240129	1660	11.45	20240805	2.42	N	080000	500	171 억	491146	N	N	N	N
149	20241004	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1860	-6	5	-0.32	16955442	9140	36.37	1870	1870	1835	2425	1307	1866	1855.08	1.43	-745	1926	1895	1869	1838	1812	1883	1826	172	559	500	1260	1	1	34322870	638	9.03	0.44	12	0.03	206.00	4246.00	3935	20240129	-52.73	1660	20240805	12.05	3935	-52.73	20240129	1660	12.05	20240805	3935	-52.73	20240129	1660	12.05	20240805	2.42	N	080000	500	171 억	491146	N	N	N	N
150	20241004	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1861	-5	5	-0.27	12255405	6601	26.27	1870	1870	1835	2425	1307	1866	1856.60	1.43	-650	1926	1895	1869	1838	1812	1883	1826	172	559	500	1260	1	1	34322870	639	9.03	0.44	12	0.02	206.00	4246.00	3935	20240129	-52.71	1660	20240805	12.11	3935	-52.71	20240129	1660	12.11	20240805	3935	-52.71	20240129	1660	12.11	20240805	2.42	N	080000	500	171 억	491146	N	N	N	N
151	20241004	100603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	0	3	0.00	8692458	4686	18.65	1870	1870	1835	2425	1307	1866	1854.98	1.43	-388	1926	1895	1869	1838	1812	1883	1826	172	559	500	1260	1	1	34322870	640	9.06	0.44	12	0.01	206.00	4246.00	3935	20240129	-52.58	1660	20240805	12.41	3935	-52.58	20240129	1660	12.41	20240805	3935	-52.58	20240129	1660	12.41	20240805	2.42	N	080000	500	171 억	491146	N	N	N	N
152	20241004	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1868	2	2	0.11	358536	192	0.76	1870	1870	1862	2425	1307	1866	1867.38	1.43	-168	1926	1895	1869	1838	1812	1883	1826	172	559	500	1260	1	1	34322870	641	9.07	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.53	1660	20240805	12.53	3935	-52.53	20240129	1660	12.53	20240805	3935	-52.53	20240129	1660	12.53	20240805	2.42	N	080000	500	171 억	491146	N	N	N	N
153	20241002	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	-19	5	-1.01	46466616	24831	59.79	1885	1900	1843	2450	1320	1885	1871.33	1.43	-965	1973	1929	1906	1862	1839	1917	1850	172	565	500	1280	1	1	34322870	640	9.06	0.44	12	0.07	206.00	4246.00	3935	20240129	-52.58	1660	20240805	12.41	3935	-52.58	20240129	1660	12.41	20240805	3935	-52.58	20240129	1660	12.41	20240805	2.42	N	080000	500	171 억	492117	N	N	N	N
154	20241002	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1870	-15	5	-0.80	42812988	22873	55.08	1885	1900	1843	2450	1320	1885	1871.77	1.43	-1167	1973	1929	1906	1862	1839	1917	1850	172	565	500	1280	1	1	34322870	642	9.08	0.44	12	0.07	206.00	4246.00	3935	20240129	-52.48	1660	20240805	12.65	3935	-52.48	20240129	1660	12.65	20240805	3935	-52.48	20240129	1660	12.65	20240805	2.42	N	080000	500	171 억	492117	N	N	N	N
155	20241002	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1892	7	2	0.37	34553876	18465	44.46	1885	1900	1843	2450	1320	1885	1871.32	1.43	-1276	1973	1929	1906	1862	1839	1917	1850	172	565	500	1280	1	1	34322870	649	9.18	0.45	12	0.05	206.00	4246.00	3935	20240129	-51.92	1660	20240805	13.98	3935	-51.92	20240129	1660	13.98	20240805	3935	-51.92	20240129	1660	13.98	20240805	2.42	N	080000	500	171 억	492117	N	N	N	N
156	20241002	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1892	7	2	0.37	27862635	14923	35.93	1885	1900	1843	2450	1320	1885	1867.09	1.43	-487	1973	1929	1906	1862	1839	1917	1850	172	565	500	1280	1	1	34322870	649	9.18	0.45	12	0.04	206.00	4246.00	3935	20240129	-51.92	1660	20240805	13.98	3935	-51.92	20240129	1660	13.98	20240805	3935	-51.92	20240129	1660	13.98	20240805	2.42	N	080000	500	171 억	492117	N	N	N	N
157	20241002	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1896	11	2	0.58	22896262	12291	29.60	1885	1900	1843	2450	1320	1885	1862.85	1.43	27	1973	1929	1906	1862	1839	1917	1850	172	565	500	1280	1	1	34322870	651	9.20	0.45	12	0.04	206.00	4246.00	3935	20240129	-51.82	1660	20240805	14.22	3935	-51.82	20240129	1660	14.22	20240805	3935	-51.82	20240129	1660	14.22	20240805	2.42	N	080000	500	171 억	492117	N	N	N	N
158	20241002	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1868	-17	5	-0.90	15202640	8183	19.70	1885	1885	1843	2450	1320	1885	1857.83	1.43	-1903	1973	1929	1906	1862	1839	1917	1850	172	565	500	1280	1	1	34322870	641	9.07	0.44	12	0.02	206.00	4246.00	3935	20240129	-52.53	1660	20240805	12.53	3935	-52.53	20240129	1660	12.53	20240805	3935	-52.53	20240129	1660	12.53	20240805	2.42	N	080000	500	171 억	492117	N	N	N	N
159	20241002	100554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	-21	5	-1.11	14991981	8070	19.43	1885	1885	1843	2450	1320	1885	1857.74	1.43	-1895	1973	1929	1906	1862	1839	1917	1850	172	565	500	1280	1	1	34322870	640	9.05	0.44	12	0.02	206.00	4246.00	3935	20240129	-52.63	1660	20240805	12.29	3935	-52.63	20240129	1660	12.29	20240805	3935	-52.63	20240129	1660	12.29	20240805	2.42	N	080000	500	171 억	492117	N	N	N	N
160	20241002	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1884	-1	5	-0.05	729000	387	0.93	1885	1885	1872	2450	1320	1885	1883.72	1.43	-141	1973	1929	1906	1862	1839	1917	1850	172	565	500	1280	1	1	34322870	647	9.15	0.44	12	0.00	206.00	4246.00	3935	20240129	-52.12	1660	20240805	13.49	3935	-52.12	20240129	1660	13.49	20240805	3935	-52.12	20240129	1660	13.49	20240805	2.42	N	080000	500	171 억	492117	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History