KissMeData/007820/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4700	0	3	0.00	145930805	30974	68.57	4700	4805	4650	6110	3290	4700	4711.40	1.73	1109	4953	4826	4763	4636	4573	4795	4605	100	1410	500	3470	5	1	20033946	942	-5.05	1.82	12	0.15	-931.00	2578.00	6870	20240313	-31.59	3800	20240806	23.68	6870	-31.59	20240313	3800	23.68	20240806	6870	-31.59	20240313	3800	23.68	20240806	2.70	N	007820	500	100 억	346615	N	N	154	N	N
3	20241031	150243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	95	2	2.02	142006375	30148	66.74	4700	4805	4650	6110	3290	4700	4710.31	1.73	954	4953	4826	4763	4636	4573	4795	4605	100	1410	500	3470	5	1	20033946	961	-5.15	1.86	12	0.15	-931.00	2578.00	6870	20240313	-30.20	3800	20240806	26.18	6870	-30.20	20240313	3800	26.18	20240806	6870	-30.20	20240313	3800	26.18	20240806	2.70	N	007820	500	100 억	346615	N	N	0	N	N
4	20241031	140241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	90	2	1.91	131178685	27883	61.73	4700	4805	4650	6110	3290	4700	4704.61	1.73	-482	4953	4826	4763	4636	4573	4795	4605	100	1410	500	3470	5	1	20033946	960	-5.15	1.86	12	0.14	-931.00	2578.00	6870	20240313	-30.28	3800	20240806	26.05	6870	-30.28	20240313	3800	26.05	20240806	6870	-30.28	20240313	3800	26.05	20240806	2.70	N	007820	500	100 억	346615	N	N	0	N	N
5	20241031	130242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	95	2	2.02	123345280	26248	58.11	4700	4805	4650	6110	3290	4700	4699.23	1.73	-1354	4953	4826	4763	4636	4573	4795	4605	100	1410	500	3470	5	1	20033946	961	-5.15	1.86	12	0.13	-931.00	2578.00	6870	20240313	-30.20	3800	20240806	26.18	6870	-30.20	20240313	3800	26.18	20240806	6870	-30.20	20240313	3800	26.18	20240806	2.70	N	007820	500	100 억	346615	N	N	0	N	N
6	20241031	120242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	100	2	2.13	121897480	25945	57.44	4700	4805	4650	6110	3290	4700	4698.30	1.73	-1435	4953	4826	4763	4636	4573	4795	4605	100	1410	500	3470	5	1	20033946	962	-5.16	1.86	12	0.13	-931.00	2578.00	6870	20240313	-30.13	3800	20240806	26.32	6870	-30.13	20240313	3800	26.32	20240806	6870	-30.13	20240313	3800	26.32	20240806	2.70	N	007820	500	100 억	346615	N	N	0	N	N
7	20241031	110244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	35	2	0.74	81001065	17347	38.40	4700	4760	4650	6110	3290	4700	4669.46	1.73	-4905	4953	4826	4763	4636	4573	4795	4605	100	1410	500	3470	5	1	20033946	949	-5.09	1.84	12	0.09	-931.00	2578.00	6870	20240313	-31.08	3800	20240806	24.61	6870	-31.08	20240313	3800	24.61	20240806	6870	-31.08	20240313	3800	24.61	20240806	2.70	N	007820	500	100 억	346615	N	N	0	N	N
8	20241031	100242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	20	2	0.43	78988695	16922	37.46	4700	4760	4650	6110	3290	4700	4667.81	1.73	-5061	4953	4826	4763	4636	4573	4795	4605	100	1410	500	3470	5	1	20033946	946	-5.07	1.83	12	0.08	-931.00	2578.00	6870	20240313	-31.30	3800	20240806	24.21	6870	-31.30	20240313	3800	24.21	20240806	6870	-31.30	20240313	3800	24.21	20240806	2.70	N	007820	500	100 억	346615	N	N	0	N	N
9	20241031	090242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	60	2	1.28	1151620	245	0.54	4700	4760	4700	6110	3290	4700	4700.49	1.73	-16	4953	4826	4763	4636	4573	4795	4605	100	1410	500	3470	5	1	20033946	954	-5.11	1.85	12	0.00	-931.00	2578.00	6870	20240313	-30.71	3800	20240806	25.26	6870	-30.71	20240313	3800	25.26	20240806	6870	-30.71	20240313	3800	25.26	20240806	2.70	N	007820	500	100 억	346615	N	N	0	N	N
10	20241030	160241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4700	-140	5	-2.89	214588535	45168	138.02	4860	4890	4700	6290	3390	4840	4750.90	1.83	-19187	4930	4885	4820	4775	4710	4907	4797	100	1450	500	3580	5	1	20033946	942	-5.05	1.82	12	0.23	-931.00	2578.00	6870	20240313	-31.59	3800	20240806	23.68	6870	-31.59	20240313	3800	23.68	20240806	6870	-31.59	20240313	3800	23.68	20240806	2.70	N	007820	500	100 억	365802	N	N	0	N	N
11	20241030	150244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	-125	5	-2.58	201009635	42282	129.20	4860	4890	4705	6290	3390	4840	4754.02	1.83	-18458	4930	4885	4820	4775	4710	4907	4797	100	1450	500	3580	5	1	20033946	945	-5.06	1.83	12	0.21	-931.00	2578.00	6870	20240313	-31.37	3800	20240806	24.08	6870	-31.37	20240313	3800	24.08	20240806	6870	-31.37	20240313	3800	24.08	20240806	2.70	N	007820	500	100 억	365802	N	N	0	N	N
12	20241030	140243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	-105	5	-2.17	168420990	35383	108.12	4860	4890	4730	6290	3390	4840	4759.94	1.83	-14511	4930	4885	4820	4775	4710	4907	4797	100	1450	500	3580	5	1	20033946	949	-5.09	1.84	12	0.18	-931.00	2578.00	6870	20240313	-31.08	3800	20240806	24.61	6870	-31.08	20240313	3800	24.61	20240806	6870	-31.08	20240313	3800	24.61	20240806	2.70	N	007820	500	100 억	365802	N	N	0	N	N
13	20241030	130243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-80	5	-1.65	69282875	14474	44.23	4860	4890	4755	6290	3390	4840	4786.71	1.83	-3170	4930	4885	4820	4775	4710	4907	4797	100	1450	500	3580	5	1	20033946	954	-5.11	1.85	12	0.07	-931.00	2578.00	6870	20240313	-30.71	3800	20240806	25.26	6870	-30.71	20240313	3800	25.26	20240806	6870	-30.71	20240313	3800	25.26	20240806	2.70	N	007820	500	100 억	365802	N	N	0	N	N
14	20241030	120243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-70	5	-1.45	49087490	10232	31.27	4860	4890	4765	6290	3390	4840	4797.45	1.83	-2234	4930	4885	4820	4775	4710	4907	4797	100	1450	500	3580	5	1	20033946	956	-5.12	1.85	12	0.05	-931.00	2578.00	6870	20240313	-30.57	3800	20240806	25.53	6870	-30.57	20240313	3800	25.53	20240806	6870	-30.57	20240313	3800	25.53	20240806	2.70	N	007820	500	100 억	365802	N	N	0	N	N
15	20241030	110242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-40	5	-0.83	28961740	6016	18.38	4860	4890	4770	6290	3390	4840	4814.12	1.83	-774	4930	4885	4820	4775	4710	4907	4797	100	1450	500	3580	5	1	20033946	962	-5.16	1.86	12	0.03	-931.00	2578.00	6870	20240313	-30.13	3800	20240806	26.32	6870	-30.13	20240313	3800	26.32	20240806	6870	-30.13	20240313	3800	26.32	20240806	2.70	N	007820	500	100 억	365802	N	N	0	N	N
16	20241030	100241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	-30	5	-0.62	13934905	2888	8.83	4860	4890	4800	6290	3390	4840	4825.11	1.83	200	4930	4885	4820	4775	4710	4907	4797	100	1450	500	3580	5	1	20033946	964	-5.17	1.87	12	0.01	-931.00	2578.00	6870	20240313	-29.99	3800	20240806	26.58	6870	-29.99	20240313	3800	26.58	20240806	6870	-29.99	20240313	3800	26.58	20240806	2.70	N	007820	500	100 억	365802	N	N	0	N	N
17	20241030	090242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	0	3	0.00	271800	56	0.17	4860	4860	4840	6290	3390	4840	4853.57	1.83	-33	4930	4885	4820	4775	4710	4907	4797	100	1450	500	3580	5	1	20033946	970	-5.20	1.88	12	0.00	-931.00	2578.00	6870	20240313	-29.55	3800	20240806	27.37	6870	-29.55	20240313	3800	27.37	20240806	6870	-29.55	20240313	3800	27.37	20240806	2.70	N	007820	500	100 억	365802	N	N	0	N	N
18	20241029	160235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	20	2	0.41	156359490	32725	75.26	4820	4865	4755	6260	3375	4820	4777.98	1.84	-2304	4940	4880	4800	4740	4660	4840	4700	100	1440	500	3560	5	1	20033946	970	-5.20	1.88	12	0.16	-931.00	2578.00	6870	20240313	-29.55	3800	20240806	27.37	6870	-29.55	20240313	3800	27.37	20240806	6870	-29.55	20240313	3800	27.37	20240806	2.71	N	007820	500	100 억	367901	N	N	0	N	N
19	20241029	150239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	0	3	0.00	147279255	30842	70.93	4820	4865	4755	6260	3375	4820	4775.28	1.84	-2716	4940	4880	4800	4740	4660	4840	4700	100	1440	500	3560	5	1	20033946	966	-5.18	1.87	12	0.15	-931.00	2578.00	6870	20240313	-29.84	3800	20240806	26.84	6870	-29.84	20240313	3800	26.84	20240806	6870	-29.84	20240313	3800	26.84	20240806	2.71	N	007820	500	100 억	367901	N	N	0	N	N
20	20241029	140235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-45	5	-0.93	132804715	27821	63.99	4820	4865	4755	6260	3375	4820	4773.54	1.84	-3757	4940	4880	4800	4740	4660	4840	4700	100	1440	500	3560	5	1	20033946	957	-5.13	1.85	12	0.14	-931.00	2578.00	6870	20240313	-30.49	3800	20240806	25.66	6870	-30.49	20240313	3800	25.66	20240806	6870	-30.49	20240313	3800	25.66	20240806	2.71	N	007820	500	100 억	367901	N	N	0	N	N
21	20241029	130236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-45	5	-0.93	91411665	19132	44.00	4820	4865	4760	6260	3375	4820	4777.95	1.84	-5437	4940	4880	4800	4740	4660	4840	4700	100	1440	500	3560	5	1	20033946	957	-5.13	1.85	12	0.10	-931.00	2578.00	6870	20240313	-30.49	3800	20240806	25.66	6870	-30.49	20240313	3800	25.66	20240806	6870	-30.49	20240313	3800	25.66	20240806	2.71	N	007820	500	100 억	367901	N	N	0	N	N
22	20241029	120238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-40	5	-0.83	74009345	15487	35.62	4820	4865	4760	6260	3375	4820	4778.80	1.84	-4327	4940	4880	4800	4740	4660	4840	4700	100	1440	500	3560	5	1	20033946	958	-5.13	1.85	12	0.08	-931.00	2578.00	6870	20240313	-30.42	3800	20240806	25.79	6870	-30.42	20240313	3800	25.79	20240806	6870	-30.42	20240313	3800	25.79	20240806	2.71	N	007820	500	100 억	367901	N	N	0	N	N
23	20241029	110237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-50	5	-1.04	51924235	10864	24.99	4820	4865	4760	6260	3375	4820	4779.48	1.84	-2277	4940	4880	4800	4740	4660	4840	4700	100	1440	500	3560	5	1	20033946	956	-5.12	1.85	12	0.05	-931.00	2578.00	6870	20240313	-30.57	3800	20240806	25.53	6870	-30.57	20240313	3800	25.53	20240806	6870	-30.57	20240313	3800	25.53	20240806	2.71	N	007820	500	100 억	367901	N	N	0	N	N
24	20241029	100237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-35	5	-0.73	35025190	7331	16.86	4820	4865	4760	6260	3375	4820	4777.68	1.84	-1346	4940	4880	4800	4740	4660	4840	4700	100	1440	500	3560	5	1	20033946	959	-5.14	1.86	12	0.04	-931.00	2578.00	6870	20240313	-30.35	3800	20240806	25.92	6870	-30.35	20240313	3800	25.92	20240806	6870	-30.35	20240313	3800	25.92	20240806	2.71	N	007820	500	100 억	367901	N	N	0	N	N
25	20241028	160235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	40	2	0.84	207039285	43479	118.51	4860	4860	4720	6210	3350	4780	4761.82	1.81	4689	4886	4832	4776	4722	4666	4805	4695	100	1430	500	3530	5	1	20033946	966	-5.18	1.87	12	0.22	-931.00	2578.00	6870	20240313	-29.84	3800	20240806	26.84	6870	-29.84	20240313	3800	26.84	20240806	6870	-29.84	20240313	3800	26.84	20240806	2.70	N	007820	500	100 억	363216	N	N	0	N	N
26	20241028	150236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	5	2	0.10	194759555	40911	111.51	4860	4860	4720	6210	3350	4780	4760.57	1.81	4028	4886	4832	4776	4722	4666	4805	4695	100	1430	500	3530	5	1	20033946	959	-5.14	1.86	12	0.20	-931.00	2578.00	6870	20240313	-30.35	3800	20240806	25.92	6870	-30.35	20240313	3800	25.92	20240806	6870	-30.35	20240313	3800	25.92	20240806	2.70	N	007820	500	100 억	363216	N	N	0	N	N
27	20241028	140237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	5	2	0.10	181506325	38143	103.96	4860	4860	4720	6210	3350	4780	4758.57	1.81	3736	4886	4832	4776	4722	4666	4805	4695	100	1430	500	3530	5	1	20033946	959	-5.14	1.86	12	0.19	-931.00	2578.00	6870	20240313	-30.35	3800	20240806	25.92	6870	-30.35	20240313	3800	25.92	20240806	6870	-30.35	20240313	3800	25.92	20240806	2.70	N	007820	500	100 억	363216	N	N	0	N	N
28	20241028	130236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-10	5	-0.21	159348935	33491	91.28	4860	4860	4720	6210	3350	4780	4757.96	1.81	2186	4886	4832	4776	4722	4666	4805	4695	100	1430	500	3530	5	1	20033946	956	-5.12	1.85	12	0.17	-931.00	2578.00	6870	20240313	-30.57	3800	20240806	25.53	6870	-30.57	20240313	3800	25.53	20240806	6870	-30.57	20240313	3800	25.53	20240806	2.70	N	007820	500	100 억	363216	N	N	0	N	N
29	20241028	120237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-20	5	-0.42	157369260	33075	90.15	4860	4860	4720	6210	3350	4780	4757.95	1.81	2152	4886	4832	4776	4722	4666	4805	4695	100	1430	500	3530	5	1	20033946	954	-5.11	1.85	12	0.17	-931.00	2578.00	6870	20240313	-30.71	3800	20240806	25.26	6870	-30.71	20240313	3800	25.26	20240806	6870	-30.71	20240313	3800	25.26	20240806	2.70	N	007820	500	100 억	363216	N	N	0	N	N
30	20241028	110222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	-45	5	-0.94	136849310	28753	78.37	4860	4860	4720	6210	3350	4780	4759.48	1.81	2458	4886	4832	4776	4722	4666	4805	4695	100	1430	500	3530	5	1	20033946	949	-5.09	1.84	12	0.14	-931.00	2578.00	6870	20240313	-31.08	3800	20240806	24.61	6870	-31.08	20240313	3800	24.61	20240806	6870	-31.08	20240313	3800	24.61	20240806	2.70	N	007820	500	100 억	363216	N	N	0	N	N
31	20241028	100234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-20	5	-0.42	79666015	16737	45.62	4860	4860	4730	6210	3350	4780	4759.87	1.81	2169	4886	4832	4776	4722	4666	4805	4695	100	1430	500	3530	5	1	20033946	954	-5.11	1.85	12	0.08	-931.00	2578.00	6870	20240313	-30.71	3800	20240806	25.26	6870	-30.71	20240313	3800	25.26	20240806	6870	-30.71	20240313	3800	25.26	20240806	2.70	N	007820	500	100 억	363216	N	N	0	N	N
32	20241028	090234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	80	2	1.67	976860	201	0.55	4860	4860	4860	6210	3350	4780	4860.00	1.81	-30	4886	4832	4776	4722	4666	4805	4695	100	1430	500	3530	5	1	20033946	974	-5.22	1.89	12	0.00	-931.00	2578.00	6870	20240313	-29.26	3800	20240806	27.89	6870	-29.26	20240313	3800	27.89	20240806	6870	-29.26	20240313	3800	27.89	20240806	2.70	N	007820	500	100 억	363216	N	N	0	N	N
33	20241025	160233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	5	2	0.10	174675670	36687	134.09	4825	4830	4720	6200	3345	4775	4761.24	1.85	-6833	4881	4827	4801	4747	4721	4815	4735	100	1425	500	3530	5	1	20033946	958	-5.13	1.85	12	0.18	-931.00	2578.00	6870	20240313	-30.42	3800	20240806	25.79	6870	-30.42	20240313	3800	25.79	20240806	6870	-30.42	20240313	3800	25.79	20240806	2.73	N	007820	500	100 억	370049	N	N	0	N	N
34	20241025	150236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	-55	5	-1.15	168847405	35463	129.62	4825	4830	4720	6200	3345	4775	4761.23	1.85	-6457	4881	4827	4801	4747	4721	4815	4735	100	1425	500	3530	5	1	20033946	946	-5.07	1.83	12	0.18	-931.00	2578.00	6870	20240313	-31.30	3800	20240806	24.21	6870	-31.30	20240313	3800	24.21	20240806	6870	-31.30	20240313	3800	24.21	20240806	2.73	N	007820	500	100 억	370049	N	N	0	N	N
35	20241025	140235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	-20	5	-0.42	93632490	19580	71.56	4825	4830	4755	6200	3345	4775	4782.05	1.85	-532	4881	4827	4801	4747	4721	4815	4735	100	1425	500	3530	5	1	20033946	953	-5.11	1.84	12	0.10	-931.00	2578.00	6870	20240313	-30.79	3800	20240806	25.13	6870	-30.79	20240313	3800	25.13	20240806	6870	-30.79	20240313	3800	25.13	20240806	2.73	N	007820	500	100 억	370049	N	N	0	N	N
36	20241025	130236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	5	2	0.10	81371325	17008	62.16	4825	4830	4760	6200	3345	4775	4784.30	1.85	266	4881	4827	4801	4747	4721	4815	4735	100	1425	500	3530	5	1	20033946	958	-5.13	1.85	12	0.08	-931.00	2578.00	6870	20240313	-30.42	3800	20240806	25.79	6870	-30.42	20240313	3800	25.79	20240806	6870	-30.42	20240313	3800	25.79	20240806	2.73	N	007820	500	100 억	370049	N	N	0	N	N
37	20241025	120236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	5	2	0.10	80577590	16842	61.56	4825	4830	4760	6200	3345	4775	4784.32	1.85	165	4881	4827	4801	4747	4721	4815	4735	100	1425	500	3530	5	1	20033946	958	-5.13	1.85	12	0.08	-931.00	2578.00	6870	20240313	-30.42	3800	20240806	25.79	6870	-30.42	20240313	3800	25.79	20240806	6870	-30.42	20240313	3800	25.79	20240806	2.73	N	007820	500	100 억	370049	N	N	0	N	N
38	20241025	110235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	-10	5	-0.21	67077700	14015	51.22	4825	4830	4760	6200	3345	4775	4786.14	1.85	-705	4881	4827	4801	4747	4721	4815	4735	100	1425	500	3530	5	1	20033946	955	-5.12	1.85	12	0.07	-931.00	2578.00	6870	20240313	-30.64	3800	20240806	25.39	6870	-30.64	20240313	3800	25.39	20240806	6870	-30.64	20240313	3800	25.39	20240806	2.73	N	007820	500	100 억	370049	N	N	0	N	N
39	20241025	100236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	25	2	0.52	26350195	5513	20.15	4825	4830	4775	6200	3345	4775	4779.65	1.85	183	4881	4827	4801	4747	4721	4815	4735	100	1425	500	3530	5	1	20033946	962	-5.16	1.86	12	0.03	-931.00	2578.00	6870	20240313	-30.13	3800	20240806	26.32	6870	-30.13	20240313	3800	26.32	20240806	6870	-30.13	20240313	3800	26.32	20240806	2.73	N	007820	500	100 억	370049	N	N	0	N	N
40	20241025	090234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	50	2	1.05	241250	50	0.18	4825	4825	4825	6200	3345	4775	4825.00	1.85	-7	4881	4827	4801	4747	4721	4815	4735	100	1425	500	3530	5	1	20033946	967	-5.18	1.87	12	0.00	-931.00	2578.00	6870	20240313	-29.77	3800	20240806	26.97	6870	-29.77	20240313	3800	26.97	20240806	6870	-29.77	20240313	3800	26.97	20240806	2.73	N	007820	500	100 억	370049	N	N	0	N	N
41	20241024	160233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-120	5	-2.45	131387005	27360	59.75	4850	4855	4775	6360	3430	4895	4802.16	1.88	-5866	5085	4990	4865	4770	4645	4927	4707	100	1465	500	3620	5	1	20033946	957	-5.13	1.85	12	0.14	-931.00	2578.00	6870	20240313	-30.49	3800	20240806	25.66	6870	-30.49	20240313	3800	25.66	20240806	6870	-30.49	20240313	3800	25.66	20240806	2.79	N	007820	500	100 억	376794	N	N	0	N	N
42	20241024	150234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-105	5	-2.15	124953980	26013	56.81	4850	4855	4775	6360	3430	4895	4803.52	1.88	-5186	5085	4990	4865	4770	4645	4927	4707	100	1465	500	3620	5	1	20033946	960	-5.15	1.86	12	0.13	-931.00	2578.00	6870	20240313	-30.28	3800	20240806	26.05	6870	-30.28	20240313	3800	26.05	20240806	6870	-30.28	20240313	3800	26.05	20240806	2.79	N	007820	500	100 억	376794	N	N	0	N	N
43	20241024	140234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-120	5	-2.45	119716725	24918	54.42	4850	4855	4775	6360	3430	4895	4804.43	1.88	-4722	5085	4990	4865	4770	4645	4927	4707	100	1465	500	3620	5	1	20033946	957	-5.13	1.85	12	0.12	-931.00	2578.00	6870	20240313	-30.49	3800	20240806	25.66	6870	-30.49	20240313	3800	25.66	20240806	6870	-30.49	20240313	3800	25.66	20240806	2.79	N	007820	500	100 억	376794	N	N	0	N	N
44	20241024	130235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-110	5	-2.25	110478830	22985	50.20	4850	4855	4775	6360	3430	4895	4806.56	1.88	-3753	5085	4990	4865	4770	4645	4927	4707	100	1465	500	3620	5	1	20033946	959	-5.14	1.86	12	0.11	-931.00	2578.00	6870	20240313	-30.35	3800	20240806	25.92	6870	-30.35	20240313	3800	25.92	20240806	6870	-30.35	20240313	3800	25.92	20240806	2.79	N	007820	500	100 억	376794	N	N	0	N	N
45	20241024	120233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4815	-80	5	-1.63	98583355	20506	44.78	4850	4855	4775	6360	3430	4895	4807.54	1.88	-2648	5085	4990	4865	4770	4645	4927	4707	100	1465	500	3620	5	1	20033946	965	-5.17	1.87	12	0.10	-931.00	2578.00	6870	20240313	-29.91	3800	20240806	26.71	6870	-29.91	20240313	3800	26.71	20240806	6870	-29.91	20240313	3800	26.71	20240806	2.79	N	007820	500	100 억	376794	N	N	0	N	N
46	20241024	110235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-105	5	-2.15	86715395	18036	39.39	4850	4855	4775	6360	3430	4895	4807.91	1.88	-2088	5085	4990	4865	4770	4645	4927	4707	100	1465	500	3620	5	1	20033946	960	-5.15	1.86	12	0.09	-931.00	2578.00	6870	20240313	-30.28	3800	20240806	26.05	6870	-30.28	20240313	3800	26.05	20240806	6870	-30.28	20240313	3800	26.05	20240806	2.79	N	007820	500	100 억	376794	N	N	0	N	N
47	20241024	100234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-95	5	-1.94	65081210	13518	29.52	4850	4855	4780	6360	3430	4895	4814.41	1.88	-1510	5085	4990	4865	4770	4645	4927	4707	100	1465	500	3620	5	1	20033946	962	-5.16	1.86	12	0.07	-931.00	2578.00	6870	20240313	-30.13	3800	20240806	26.32	6870	-30.13	20240313	3800	26.32	20240806	6870	-30.13	20240313	3800	26.32	20240806	2.79	N	007820	500	100 억	376794	N	N	0	N	N
48	20241024	090218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-45	5	-0.92	6246800	1288	2.81	4850	4850	4850	6360	3430	4895	4850.00	1.88	316	5085	4990	4865	4770	4645	4927	4707	100	1465	500	3620	5	1	20033946	972	-5.21	1.88	12	0.01	-931.00	2578.00	6870	20240313	-29.40	3800	20240806	27.63	6870	-29.40	20240313	3800	27.63	20240806	6870	-29.40	20240313	3800	27.63	20240806	2.79	N	007820	500	100 억	376794	N	N	0	N	N
49	20241023	160235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	-10	5	-0.20	216196155	44582	74.09	4960	4960	4740	6370	3435	4905	4849.40	1.85	5466	5105	5005	4950	4850	4795	4977	4822	100	1465	500	3620	5	1	20033946	981	-5.26	1.90	12	0.22	-931.00	2578.00	6870	20240313	-28.75	3800	20240806	28.82	6870	-28.75	20240313	3800	28.82	20240806	6870	-28.75	20240313	3800	28.82	20240806	2.74	N	007820	500	100 억	371508	N	N	0	N	N
50	20241023	150237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	30	2	0.61	207980780	42905	71.30	4960	4960	4740	6370	3435	4905	4847.47	1.85	6023	5105	5005	4950	4850	4795	4977	4822	100	1465	500	3620	5	1	20033946	989	-5.30	1.91	12	0.21	-931.00	2578.00	6870	20240313	-28.17	3800	20240806	29.87	6870	-28.17	20240313	3800	29.87	20240806	6870	-28.17	20240313	3800	29.87	20240806	2.74	N	007820	500	100 억	371508	N	N	0	N	N
51	20241023	140238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4920	15	2	0.31	193441495	39952	66.39	4960	4960	4740	6370	3435	4905	4841.85	1.85	3811	5105	5005	4950	4850	4795	4977	4822	100	1465	500	3620	5	1	20033946	986	-5.28	1.91	12	0.20	-931.00	2578.00	6870	20240313	-28.38	3800	20240806	29.47	6870	-28.38	20240313	3800	29.47	20240806	6870	-28.38	20240313	3800	29.47	20240806	2.74	N	007820	500	100 억	371508	N	N	0	N	N
52	20241023	130235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-40	5	-0.82	160114010	33140	55.07	4960	4960	4740	6370	3435	4905	4831.44	1.85	5079	5105	5005	4950	4850	4795	4977	4822	100	1465	500	3620	5	1	20033946	975	-5.23	1.89	12	0.17	-931.00	2578.00	6870	20240313	-29.18	3800	20240806	28.03	6870	-29.18	20240313	3800	28.03	20240806	6870	-29.18	20240313	3800	28.03	20240806	2.74	N	007820	500	100 억	371508	N	N	0	N	N
53	20241023	120233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	-45	5	-0.92	147251365	30495	50.68	4960	4960	4740	6370	3435	4905	4828.71	1.85	6128	5105	5005	4950	4850	4795	4977	4822	100	1465	500	3620	5	1	20033946	974	-5.22	1.89	12	0.15	-931.00	2578.00	6870	20240313	-29.26	3800	20240806	27.89	6870	-29.26	20240313	3800	27.89	20240806	6870	-29.26	20240313	3800	27.89	20240806	2.74	N	007820	500	100 억	371508	N	N	0	N	N
54	20241023	110234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	-70	5	-1.43	139239835	28846	47.94	4960	4960	4740	6370	3435	4905	4827.01	1.85	5201	5105	5005	4950	4850	4795	4977	4822	100	1465	500	3620	5	1	20033946	969	-5.19	1.88	12	0.14	-931.00	2578.00	6870	20240313	-29.62	3800	20240806	27.24	6870	-29.62	20240313	3800	27.24	20240806	6870	-29.62	20240313	3800	27.24	20240806	2.74	N	007820	500	100 억	371508	N	N	0	N	N
55	20241023	100233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-35	5	-0.71	121157275	25097	41.71	4960	4960	4740	6370	3435	4905	4827.56	1.85	5195	5105	5005	4950	4850	4795	4977	4822	100	1465	500	3620	5	1	20033946	976	-5.23	1.89	12	0.13	-931.00	2578.00	6870	20240313	-29.11	3800	20240806	28.16	6870	-29.11	20240313	3800	28.16	20240806	6870	-29.11	20240313	3800	28.16	20240806	2.74	N	007820	500	100 억	371508	N	N	0	N	N
56	20241023	090233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	5	2	0.10	5938285	1208	2.01	4960	4960	4910	6370	3435	4905	4915.80	1.85	883	5105	5005	4950	4850	4795	4977	4822	100	1465	500	3620	5	1	20033946	984	-5.27	1.90	12	0.01	-931.00	2578.00	6870	20240313	-28.53	3800	20240806	29.21	6870	-28.53	20240313	3800	29.21	20240806	6870	-28.53	20240313	3800	29.21	20240806	2.74	N	007820	500	100 억	371508	N	N	0	N	N
57	20241022	160231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	-135	5	-2.68	297664625	60174	79.48	5000	5050	4895	6550	3530	5040	4946.73	1.89	-9190	5240	5140	5030	4930	4820	5190	4980	100	1510	500	3720	5	1	20033946	983	-5.27	1.90	12	0.30	-931.00	2578.00	6870	20240313	-28.60	3800	20240806	29.08	6870	-28.60	20240313	3800	29.08	20240806	6870	-28.60	20240313	3800	29.08	20240806	2.74	N	007820	500	100 억	379531	N	N	0	N	N
58	20241022	150234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4925	-115	5	-2.28	277008975	55967	73.92	5000	5050	4895	6550	3530	5040	4949.51	1.89	-5662	5240	5140	5030	4930	4820	5190	4980	100	1510	500	3720	5	1	20033946	987	-5.29	1.91	12	0.28	-931.00	2578.00	6870	20240313	-28.31	3800	20240806	29.61	6870	-28.31	20240313	3800	29.61	20240806	6870	-28.31	20240313	3800	29.61	20240806	2.74	N	007820	500	100 억	379531	N	N	0	N	N
59	20241022	140235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4945	-95	5	-1.88	259170620	52347	69.14	5000	5050	4895	6550	3530	5040	4951.01	1.89	-5037	5240	5140	5030	4930	4820	5190	4980	100	1510	500	3720	5	1	20033946	991	-5.31	1.92	12	0.26	-931.00	2578.00	6870	20240313	-28.02	3800	20240806	30.13	6870	-28.02	20240313	3800	30.13	20240806	6870	-28.02	20240313	3800	30.13	20240806	2.74	N	007820	500	100 억	379531	N	N	0	N	N
60	20241022	130234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	-105	5	-2.08	240157795	48505	64.06	5000	5050	4895	6550	3530	5040	4951.20	1.89	-3135	5240	5140	5030	4930	4820	5190	4980	100	1510	500	3720	5	1	20033946	989	-5.30	1.91	12	0.24	-931.00	2578.00	6870	20240313	-28.17	3800	20240806	29.87	6870	-28.17	20240313	3800	29.87	20240806	6870	-28.17	20240313	3800	29.87	20240806	2.74	N	007820	500	100 억	379531	N	N	0	N	N
61	20241022	120234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	-105	5	-2.08	229182110	46288	61.14	5000	5050	4895	6550	3530	5040	4951.22	1.89	-1699	5240	5140	5030	4930	4820	5190	4980	100	1510	500	3720	5	1	20033946	989	-5.30	1.91	12	0.23	-931.00	2578.00	6870	20240313	-28.17	3800	20240806	29.87	6870	-28.17	20240313	3800	29.87	20240806	6870	-28.17	20240313	3800	29.87	20240806	2.74	N	007820	500	100 억	379531	N	N	0	N	N
62	20241022	110233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4915	-125	5	-2.48	218228020	44061	58.19	5000	5050	4895	6550	3530	5040	4952.86	1.89	-1561	5240	5140	5030	4930	4820	5190	4980	100	1510	500	3720	5	1	20033946	985	-5.28	1.91	12	0.22	-931.00	2578.00	6870	20240313	-28.46	3800	20240806	29.34	6870	-28.46	20240313	3800	29.34	20240806	6870	-28.46	20240313	3800	29.34	20240806	2.74	N	007820	500	100 억	379531	N	N	0	N	N
63	20241022	100233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	-135	5	-2.68	157849205	31777	41.97	5000	5050	4905	6550	3530	5040	4967.40	1.89	-6449	5240	5140	5030	4930	4820	5190	4980	100	1510	500	3720	5	1	20033946	983	-5.27	1.90	12	0.16	-931.00	2578.00	6870	20240313	-28.60	3800	20240806	29.08	6870	-28.60	20240313	3800	29.08	20240806	6870	-28.60	20240313	3800	29.08	20240806	2.74	N	007820	500	100 억	379531	N	N	0	N	N
64	20241022	090233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-30	5	-0.60	209940	42	0.06	5000	5010	4990	6550	3530	5040	4998.57	1.89	0	5240	5140	5030	4930	4820	5190	4980	100	1510	500	3720	10	1	20033946	1004	-5.38	1.94	12	0.00	-931.00	2578.00	6870	20240313	-27.07	3800	20240806	31.84	6870	-27.07	20240313	3800	31.84	20240806	6870	-27.07	20240313	3800	31.84	20240806	2.74	N	007820	500	100 억	379531	N	N	0	N	N
65	20241021	160232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	105	2	2.13	380541910	75616	220.27	5000	5130	4920	6410	3455	4935	5032.56	1.86	9283	5161	5047	4936	4822	4711	5105	4880	100	1475	500	3650	10	1	20033946	1010	-5.41	1.96	12	0.38	-931.00	2578.00	6870	20240313	-26.64	3800	20240806	32.63	6870	-26.64	20240313	3800	32.63	20240806	6870	-26.64	20240313	3800	32.63	20240806	2.67	N	007820	500	100 억	372660	N	N	0	N	N
66	20241021	150233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	85	2	1.72	369002180	73323	213.59	5000	5130	4920	6410	3455	4935	5032.56	1.86	10206	5161	5047	4936	4822	4711	5105	4880	100	1475	500	3650	10	1	20033946	1006	-5.39	1.95	12	0.37	-931.00	2578.00	6870	20240313	-26.93	3800	20240806	32.11	6870	-26.93	20240313	3800	32.11	20240806	6870	-26.93	20240313	3800	32.11	20240806	2.67	N	007820	500	100 억	372660	N	N	0	N	N
67	20241021	140233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	145	2	2.94	298027100	59240	172.57	5000	5130	4920	6410	3455	4935	5030.85	1.86	1954	5161	5047	4936	4822	4711	5105	4880	100	1475	500	3650	10	1	20033946	1018	-5.46	1.97	12	0.30	-931.00	2578.00	6870	20240313	-26.06	3800	20240806	33.68	6870	-26.06	20240313	3800	33.68	20240806	6870	-26.06	20240313	3800	33.68	20240806	2.67	N	007820	500	100 억	372660	N	N	0	N	N
68	20241021	130232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	135	2	2.74	291015490	57859	168.54	5000	5130	4920	6410	3455	4935	5029.74	1.86	2241	5161	5047	4936	4822	4711	5105	4880	100	1475	500	3650	10	1	20033946	1016	-5.45	1.97	12	0.29	-931.00	2578.00	6870	20240313	-26.20	3800	20240806	33.42	6870	-26.20	20240313	3800	33.42	20240806	6870	-26.20	20240313	3800	33.42	20240806	2.67	N	007820	500	100 억	372660	N	N	0	N	N
69	20241021	120232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	85	2	1.72	208984050	41686	121.43	5000	5100	4920	6410	3455	4935	5013.30	1.86	2385	5161	5047	4936	4822	4711	5105	4880	100	1475	500	3650	10	1	20033946	1006	-5.39	1.95	12	0.21	-931.00	2578.00	6870	20240313	-26.93	3800	20240806	32.11	6870	-26.93	20240313	3800	32.11	20240806	6870	-26.93	20240313	3800	32.11	20240806	2.67	N	007820	500	100 억	372660	N	N	0	N	N
70	20241021	110231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	95	2	1.93	201664590	40228	117.18	5000	5100	4920	6410	3455	4935	5013.05	1.86	3142	5161	5047	4936	4822	4711	5105	4880	100	1475	500	3650	10	1	20033946	1008	-5.40	1.95	12	0.20	-931.00	2578.00	6870	20240313	-26.78	3800	20240806	32.37	6870	-26.78	20240313	3800	32.37	20240806	6870	-26.78	20240313	3800	32.37	20240806	2.67	N	007820	500	100 억	372660	N	N	0	N	N
71	20241021	100233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	75	2	1.52	70539180	14207	41.38	5000	5030	4920	6410	3455	4935	4965.11	1.86	1208	5161	5047	4936	4822	4711	5105	4880	100	1475	500	3650	10	1	20033946	1004	-5.38	1.94	12	0.07	-931.00	2578.00	6870	20240313	-27.07	3800	20240806	31.84	6870	-27.07	20240313	3800	31.84	20240806	6870	-27.07	20240313	3800	31.84	20240806	2.67	N	007820	500	100 억	372660	N	N	0	N	N
72	20241021	090231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	0	3	0.00	4476905	904	2.63	5000	5000	4935	6410	3455	4935	4952.39	1.86	-696	5161	5047	4936	4822	4711	5105	4880	100	1475	500	3650	5	1	20033946	989	-5.30	1.91	12	0.00	-931.00	2578.00	6870	20240313	-28.17	3800	20240806	29.87	6870	-28.17	20240313	3800	29.87	20240806	6870	-28.17	20240313	3800	29.87	20240806	2.67	N	007820	500	100 억	372660	N	N	0	N	N
73	20241018	160231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	5	2	0.10	167622160	34304	38.97	4880	5050	4825	6400	3455	4930	4886.37	1.92	-12562	5076	5002	4856	4782	4636	5040	4820	100	1470	500	3640	5	1	20033946	989	-5.30	1.91	12	0.17	-931.00	2578.00	6870	20240313	-28.17	3800	20240806	29.87	6870	-28.17	20240313	3800	29.87	20240806	6870	-28.17	20240313	3800	29.87	20240806	2.60	N	007820	500	100 억	385222	N	N	0	N	N
74	20241018	150236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	-35	5	-0.71	150701505	30857	35.05	4880	5050	4825	6400	3455	4930	4883.87	1.92	-10148	5076	5002	4856	4782	4636	5040	4820	100	1470	500	3640	5	1	20033946	981	-5.26	1.90	12	0.15	-931.00	2578.00	6870	20240313	-28.75	3800	20240806	28.82	6870	-28.75	20240313	3800	28.82	20240806	6870	-28.75	20240313	3800	28.82	20240806	2.60	N	007820	500	100 억	385222	N	N	0	N	N
75	20241018	140239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	-35	5	-0.71	115151760	23645	26.86	4880	4960	4825	6400	3455	4930	4870.03	1.92	-8684	5076	5002	4856	4782	4636	5040	4820	100	1470	500	3640	5	1	20033946	981	-5.26	1.90	12	0.12	-931.00	2578.00	6870	20240313	-28.75	3800	20240806	28.82	6870	-28.75	20240313	3800	28.82	20240806	6870	-28.75	20240313	3800	28.82	20240806	2.60	N	007820	500	100 억	385222	N	N	0	N	N
76	20241018	130233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-60	5	-1.22	93022680	19100	21.70	4880	4960	4825	6400	3455	4930	4870.30	1.92	-7202	5076	5002	4856	4782	4636	5040	4820	100	1470	500	3640	5	1	20033946	976	-5.23	1.89	12	0.10	-931.00	2578.00	6870	20240313	-29.11	3800	20240806	28.16	6870	-29.11	20240313	3800	28.16	20240806	6870	-29.11	20240313	3800	28.16	20240806	2.60	N	007820	500	100 억	385222	N	N	0	N	N
77	20241018	120238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	-75	5	-1.52	81873995	16814	19.10	4880	4960	4825	6400	3455	4930	4869.39	1.92	-5692	5076	5002	4856	4782	4636	5040	4820	100	1470	500	3640	5	1	20033946	973	-5.21	1.88	12	0.08	-931.00	2578.00	6870	20240313	-29.33	3800	20240806	27.76	6870	-29.33	20240313	3800	27.76	20240806	6870	-29.33	20240313	3800	27.76	20240806	2.60	N	007820	500	100 억	385222	N	N	0	N	N
78	20241018	110235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	-100	5	-2.03	42322965	8645	9.82	4880	4960	4830	6400	3455	4930	4895.66	1.92	-4459	5076	5002	4856	4782	4636	5040	4820	100	1470	500	3640	5	1	20033946	968	-5.19	1.87	12	0.04	-931.00	2578.00	6870	20240313	-29.69	3800	20240806	27.11	6870	-29.69	20240313	3800	27.11	20240806	6870	-29.69	20240313	3800	27.11	20240806	2.60	N	007820	500	100 억	385222	N	N	0	N	N
79	20241018	100232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-30	5	-0.61	16480150	3375	3.83	4880	4960	4850	6400	3455	4930	4883.01	1.92	-1106	5076	5002	4856	4782	4636	5040	4820	100	1470	500	3640	5	1	20033946	982	-5.26	1.90	12	0.02	-931.00	2578.00	6870	20240313	-28.68	3800	20240806	28.95	6870	-28.68	20240313	3800	28.95	20240806	6870	-28.68	20240313	3800	28.95	20240806	2.60	N	007820	500	100 억	385222	N	N	0	N	N
80	20241018	090232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	-50	5	-1.01	1683600	345	0.39	4880	4880	4880	6400	3455	4930	4880.00	1.92	106	5076	5002	4856	4782	4636	5040	4820	100	1470	500	3640	5	1	20033946	978	-5.24	1.89	12	0.00	-931.00	2578.00	6870	20240313	-28.97	3800	20240806	28.42	6870	-28.97	20240313	3800	28.42	20240806	6870	-28.97	20240313	3800	28.42	20240806	2.60	N	007820	500	100 억	385222	N	N	0	N	N
81	20241017	160231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	150	2	3.14	425898975	88009	71.59	4780	4930	4710	6210	3350	4780	4839.20	1.91	1368	5053	4916	4823	4686	4593	4870	4640	100	1430	500	3530	5	1	20033946	988	-5.30	1.91	12	0.44	-931.00	2578.00	6870	20240313	-28.24	3800	20240806	29.74	6870	-28.24	20240313	3800	29.74	20240806	6870	-28.24	20240313	3800	29.74	20240806	2.58	N	007820	500	100 억	383308	N	N	0	N	N
82	20241017	150232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	130	2	2.72	397175235	82166	66.84	4780	4930	4710	6210	3350	4780	4833.81	1.91	4926	5053	4916	4823	4686	4593	4870	4640	100	1430	500	3530	5	1	20033946	984	-5.27	1.90	12	0.41	-931.00	2578.00	6870	20240313	-28.53	3800	20240806	29.21	6870	-28.53	20240313	3800	29.21	20240806	6870	-28.53	20240313	3800	29.21	20240806	2.58	N	007820	500	100 억	383308	N	N	0	N	N
83	20241017	140231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	65	2	1.36	365067090	75588	61.49	4780	4930	4710	6210	3350	4780	4829.70	1.91	5930	5053	4916	4823	4686	4593	4870	4640	100	1430	500	3530	5	1	20033946	971	-5.20	1.88	12	0.38	-931.00	2578.00	6870	20240313	-29.48	3800	20240806	27.50	6870	-29.48	20240313	3800	27.50	20240806	6870	-29.48	20240313	3800	27.50	20240806	2.58	N	007820	500	100 억	383308	N	N	0	N	N
84	20241017	130232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	90	2	1.88	283606455	58735	47.78	4780	4930	4710	6210	3350	4780	4828.58	1.91	3506	5053	4916	4823	4686	4593	4870	4640	100	1430	500	3530	5	1	20033946	976	-5.23	1.89	12	0.29	-931.00	2578.00	6870	20240313	-29.11	3800	20240806	28.16	6870	-29.11	20240313	3800	28.16	20240806	6870	-29.11	20240313	3800	28.16	20240806	2.58	N	007820	500	100 억	383308	N	N	0	N	N
85	20241017	120232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	95	2	1.99	231048965	47985	39.04	4780	4930	4710	6210	3350	4780	4815.02	1.91	6781	5053	4916	4823	4686	4593	4870	4640	100	1430	500	3530	5	1	20033946	977	-5.24	1.89	12	0.24	-931.00	2578.00	6870	20240313	-29.04	3800	20240806	28.29	6870	-29.04	20240313	3800	28.29	20240806	6870	-29.04	20240313	3800	28.29	20240806	2.58	N	007820	500	100 억	383308	N	N	0	N	N
86	20241017	110233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	50	2	1.05	195398815	40603	33.03	4780	4930	4710	6210	3350	4780	4812.42	1.91	7469	5053	4916	4823	4686	4593	4870	4640	100	1430	500	3530	5	1	20033946	968	-5.19	1.87	12	0.20	-931.00	2578.00	6870	20240313	-29.69	3800	20240806	27.11	6870	-29.69	20240313	3800	27.11	20240806	6870	-29.69	20240313	3800	27.11	20240806	2.58	N	007820	500	100 억	383308	N	N	0	N	N
87	20241017	100232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	-25	5	-0.52	114934770	23877	19.42	4780	4930	4710	6210	3350	4780	4813.62	1.91	3763	5053	4916	4823	4686	4593	4870	4640	100	1430	500	3530	5	1	20033946	953	-5.11	1.84	12	0.12	-931.00	2578.00	6870	20240313	-30.79	3800	20240806	25.13	6870	-30.79	20240313	3800	25.13	20240806	6870	-30.79	20240313	3800	25.13	20240806	2.58	N	007820	500	100 억	383308	N	N	0	N	N
88	20241017	090231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	40	2	0.84	1318630	275	0.22	4780	4820	4780	6210	3350	4780	4795.02	1.91	58	5053	4916	4823	4686	4593	4870	4640	100	1430	500	3530	5	1	20033946	966	-5.18	1.87	12	0.00	-931.00	2578.00	6870	20240313	-29.84	3800	20240806	26.84	6870	-29.84	20240313	3800	26.84	20240806	6870	-29.84	20240313	3800	26.84	20240806	2.58	N	007820	500	100 억	383308	N	N	0	N	N
89	20241016	160230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-180	5	-3.63	594016020	122915	120.01	4960	4960	4730	6440	3475	4960	4832.78	1.92	-1273	5126	5042	4996	4912	4866	5020	4890	100	1480	500	3670	5	1	20033946	958	-5.13	1.85	12	0.61	-931.00	2578.00	6870	20240313	-30.42	3800	20240806	25.79	6870	-30.42	20240313	3800	25.79	20240806	6870	-30.42	20240313	3800	25.79	20240806	2.55	N	007820	500	100 억	384997	N	N	0	N	N
90	20241016	150232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-160	5	-3.23	470950050	97131	94.84	4960	4960	4790	6440	3475	4960	4848.61	1.92	-4909	5126	5042	4996	4912	4866	5020	4890	100	1480	500	3670	5	1	20033946	962	-5.16	1.86	12	0.48	-931.00	2578.00	6870	20240313	-30.13	3800	20240806	26.32	6870	-30.13	20240313	3800	26.32	20240806	6870	-30.13	20240313	3800	26.32	20240806	2.55	N	007820	500	100 억	384997	N	N	0	N	N
91	20241016	140232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	-150	5	-3.02	328820790	67737	66.14	4960	4960	4795	6440	3475	4960	4854.37	1.92	-3498	5126	5042	4996	4912	4866	5020	4890	100	1480	500	3670	5	1	20033946	964	-5.17	1.87	12	0.34	-931.00	2578.00	6870	20240313	-29.99	3800	20240806	26.58	6870	-29.99	20240313	3800	26.58	20240806	6870	-29.99	20240313	3800	26.58	20240806	2.55	N	007820	500	100 억	384997	N	N	0	N	N
92	20241016	130231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-95	5	-1.92	224191055	46040	44.95	4960	4960	4830	6440	3475	4960	4869.48	1.92	-5961	5126	5042	4996	4912	4866	5020	4890	100	1480	500	3670	5	1	20033946	975	-5.23	1.89	12	0.23	-931.00	2578.00	6870	20240313	-29.18	3800	20240806	28.03	6870	-29.18	20240313	3800	28.03	20240806	6870	-29.18	20240313	3800	28.03	20240806	2.55	N	007820	500	100 억	384997	N	N	0	N	N
93	20241016	120231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	-75	5	-1.51	135285945	27786	27.13	4960	4960	4830	6440	3475	4960	4868.85	1.92	4999	5126	5042	4996	4912	4866	5020	4890	100	1480	500	3670	5	1	20033946	979	-5.25	1.89	12	0.14	-931.00	2578.00	6870	20240313	-28.89	3800	20240806	28.55	6870	-28.89	20240313	3800	28.55	20240806	6870	-28.89	20240313	3800	28.55	20240806	2.55	N	007820	500	100 억	384997	N	N	0	N	N
94	20241016	110232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	-65	5	-1.31	125914260	25865	25.25	4960	4960	4830	6440	3475	4960	4868.13	1.92	4944	5126	5042	4996	4912	4866	5020	4890	100	1480	500	3670	5	1	20033946	981	-5.26	1.90	12	0.13	-931.00	2578.00	6870	20240313	-28.75	3800	20240806	28.82	6870	-28.75	20240313	3800	28.82	20240806	6870	-28.75	20240313	3800	28.82	20240806	2.55	N	007820	500	100 억	384997	N	N	0	N	N
95	20241016	100230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-90	5	-1.81	103405900	21240	20.74	4960	4960	4830	6440	3475	4960	4868.45	1.92	4304	5126	5042	4996	4912	4866	5020	4890	100	1480	500	3670	5	1	20033946	976	-5.23	1.89	12	0.11	-931.00	2578.00	6870	20240313	-29.11	3800	20240806	28.16	6870	-29.11	20240313	3800	28.16	20240806	6870	-29.11	20240313	3800	28.16	20240806	2.55	N	007820	500	100 억	384997	N	N	0	N	N
96	20241016	090231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4915	-45	5	-0.91	12946140	2632	2.57	4960	4960	4910	6440	3475	4960	4918.75	1.92	946	5126	5042	4996	4912	4866	5020	4890	100	1480	500	3670	5	1	20033946	985	-5.28	1.91	12	0.01	-931.00	2578.00	6870	20240313	-28.46	3800	20240806	29.34	6870	-28.46	20240313	3800	29.34	20240806	6870	-28.46	20240313	3800	29.34	20240806	2.55	N	007820	500	100 억	384997	N	N	0	N	N
97	20241015	160229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	-60	5	-1.20	510481575	102049	64.22	5020	5080	4950	6520	3520	5020	5002.32	1.90	4725	5240	5130	4990	4880	4740	5185	4935	100	1500	500	3710	5	1	20033946	994	-5.33	1.92	12	0.51	-931.00	2578.00	6870	20240313	-27.80	3800	20240806	30.53	6870	-27.80	20240313	3800	30.53	20240806	6870	-27.80	20240313	3800	30.53	20240806	2.41	N	007820	500	100 억	380397	N	N	0	N	N
98	20241015	150231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	-30	5	-0.60	490632825	98076	61.72	5020	5080	4950	6520	3520	5020	5002.58	1.90	6320	5240	5130	4990	4880	4740	5185	4935	100	1500	500	3710	5	1	20033946	1000	-5.36	1.94	12	0.49	-931.00	2578.00	6870	20240313	-27.37	3800	20240806	31.32	6870	-27.37	20240313	3800	31.32	20240806	6870	-27.37	20240313	3800	31.32	20240806	2.41	N	007820	500	100 억	380397	N	N	0	N	N
99	20241015	140232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4985	-35	5	-0.70	367451875	73377	46.18	5020	5080	4950	6520	3520	5020	5007.73	1.90	3505	5240	5130	4990	4880	4740	5185	4935	100	1500	500	3710	5	1	20033946	999	-5.35	1.93	12	0.37	-931.00	2578.00	6870	20240313	-27.44	3800	20240806	31.18	6870	-27.44	20240313	3800	31.18	20240806	6870	-27.44	20240313	3800	31.18	20240806	2.41	N	007820	500	100 억	380397	N	N	0	N	N
100	20241015	130231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	-40	5	-0.80	316494535	63154	39.74	5020	5080	4950	6520	3520	5020	5011.47	1.90	2730	5240	5130	4990	4880	4740	5185	4935	100	1500	500	3710	5	1	20033946	998	-5.35	1.93	12	0.32	-931.00	2578.00	6870	20240313	-27.51	3800	20240806	31.05	6870	-27.51	20240313	3800	31.05	20240806	6870	-27.51	20240313	3800	31.05	20240806	2.41	N	007820	500	100 억	380397	N	N	0	N	N
101	20241015	120230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	-40	5	-0.80	309070495	61660	38.80	5020	5080	4950	6520	3520	5020	5012.50	1.90	3326	5240	5130	4990	4880	4740	5185	4935	100	1500	500	3710	5	1	20033946	998	-5.35	1.93	12	0.31	-931.00	2578.00	6870	20240313	-27.51	3800	20240806	31.05	6870	-27.51	20240313	3800	31.05	20240806	6870	-27.51	20240313	3800	31.05	20240806	2.41	N	007820	500	100 억	380397	N	N	0	N	N
102	20241015	110232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	0	3	0.00	217861740	43335	27.27	5020	5080	4990	6520	3520	5020	5027.39	1.90	1139	5240	5130	4990	4880	4740	5185	4935	100	1500	500	3710	10	1	20033946	1006	-5.39	1.95	12	0.22	-931.00	2578.00	6870	20240313	-26.93	3800	20240806	32.11	6870	-26.93	20240313	3800	32.11	20240806	6870	-26.93	20240313	3800	32.11	20240806	2.41	N	007820	500	100 억	380397	N	N	0	N	N
103	20241015	100232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	30	2	0.60	91710010	18198	11.45	5020	5070	5000	6520	3520	5020	5039.57	1.90	-826	5240	5130	4990	4880	4740	5185	4935	100	1500	500	3710	10	1	20033946	1012	-5.42	1.96	12	0.09	-931.00	2578.00	6870	20240313	-26.49	3800	20240806	32.89	6870	-26.49	20240313	3800	32.89	20240806	6870	-26.49	20240313	3800	32.89	20240806	2.41	N	007820	500	100 억	380397	N	N	0	N	N
104	20241015	090230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	20	2	0.40	4888430	973	0.61	5020	5040	5020	6520	3520	5020	5024.08	1.90	-130	5240	5130	4990	4880	4740	5185	4935	100	1500	500	3710	10	1	20033946	1010	-5.41	1.96	12	0.00	-931.00	2578.00	6870	20240313	-26.64	3800	20240806	32.63	6870	-26.64	20240313	3800	32.63	20240806	6870	-26.64	20240313	3800	32.63	20240806	2.41	N	007820	500	100 억	380397	N	N	0	N	N
105	20241014	160227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-10	5	-0.20	783477285	157240	53.53	4965	5100	4850	6530	3530	5030	4982.63	2.02	-24364	5506	5267	5111	4872	4716	5190	4795	100	1500	500	3720	10	1	20033946	1006	-5.39	1.95	12	0.78	-931.00	2578.00	6870	20240313	-26.93	3800	20240806	32.11	6870	-26.93	20240313	3800	32.11	20240806	6870	-26.93	20240313	3800	32.11	20240806	2.27	N	007820	500	100 억	404935	N	N	0	N	N
106	20241014	150228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	-35	5	-0.70	750384610	150610	51.27	4965	5100	4850	6530	3530	5030	4982.30	2.02	-23724	5506	5267	5111	4872	4716	5190	4795	100	1500	500	3720	5	1	20033946	1001	-5.37	1.94	12	0.75	-931.00	2578.00	6870	20240313	-27.29	3800	20240806	31.45	6870	-27.29	20240313	3800	31.45	20240806	6870	-27.29	20240313	3800	31.45	20240806	2.27	N	007820	500	100 억	404935	N	N	0	N	N
107	20241014	140228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	-35	5	-0.70	723425160	145202	49.43	4965	5100	4850	6530	3530	5030	4982.20	2.02	-24411	5506	5267	5111	4872	4716	5190	4795	100	1500	500	3720	5	1	20033946	1001	-5.37	1.94	12	0.72	-931.00	2578.00	6870	20240313	-27.29	3800	20240806	31.45	6870	-27.29	20240313	3800	31.45	20240806	6870	-27.29	20240313	3800	31.45	20240806	2.27	N	007820	500	100 억	404935	N	N	0	N	N
108	20241014	130227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	-30	5	-0.60	704692085	141449	48.15	4965	5100	4850	6530	3530	5030	4981.95	2.02	-24099	5506	5267	5111	4872	4716	5190	4795	100	1500	500	3720	10	1	20033946	1002	-5.37	1.94	12	0.71	-931.00	2578.00	6870	20240313	-27.22	3800	20240806	31.58	6870	-27.22	20240313	3800	31.58	20240806	6870	-27.22	20240313	3800	31.58	20240806	2.27	N	007820	500	100 억	404935	N	N	0	N	N
109	20241014	120226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	60	2	1.19	534003045	107528	36.61	4965	5100	4850	6530	3530	5030	4966.18	2.02	-16803	5506	5267	5111	4872	4716	5190	4795	100	1500	500	3720	10	1	20033946	1020	-5.47	1.97	12	0.54	-931.00	2578.00	6870	20240313	-25.91	3800	20240806	33.95	6870	-25.91	20240313	3800	33.95	20240806	6870	-25.91	20240313	3800	33.95	20240806	2.27	N	007820	500	100 억	404935	N	N	0	N	N
110	20241014	110227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	-125	5	-2.49	256799170	52234	17.78	4965	5020	4850	6530	3530	5030	4916.32	2.02	-3060	5506	5267	5111	4872	4716	5190	4795	100	1500	500	3720	5	1	20033946	983	-5.27	1.90	12	0.26	-931.00	2578.00	6870	20240313	-28.60	3800	20240806	29.08	6870	-28.60	20240313	3800	29.08	20240806	6870	-28.60	20240313	3800	29.08	20240806	2.27	N	007820	500	100 억	404935	N	N	0	N	N
111	20241014	100227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4955	-75	5	-1.49	119158235	24037	8.18	4965	5020	4905	6530	3530	5030	4957.28	2.02	-2769	5506	5267	5111	4872	4716	5190	4795	100	1500	500	3720	5	1	20033946	993	-5.32	1.92	12	0.12	-931.00	2578.00	6870	20240313	-27.87	3800	20240806	30.39	6870	-27.87	20240313	3800	30.39	20240806	6870	-27.87	20240313	3800	30.39	20240806	2.27	N	007820	500	100 억	404935	N	N	0	N	N
112	20241014	090228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-10	5	-0.20	13118205	2641	0.90	4965	5020	4965	6530	3530	5030	4967.14	2.02	1413	5506	5267	5111	4872	4716	5190	4795	100	1500	500	3720	10	1	20033946	1006	-5.39	1.95	12	0.01	-931.00	2578.00	6870	20240313	-26.93	3800	20240806	32.11	6870	-26.93	20240313	3800	32.11	20240806	6870	-26.93	20240313	3800	32.11	20240806	2.27	N	007820	500	100 억	404935	N	N	0	N	N
113	20241011	160224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-220	5	-4.19	1491911605	292845	356.63	5200	5350	4955	6820	3680	5250	5094.57	1.73	56921	5443	5346	5263	5166	5083	5305	5125	100	1570	500	3880	10	1	20033946	1008	-5.40	1.95	12	1.46	-931.00	2578.00	6870	20240313	-26.78	3800	20240806	32.37	6870	-26.78	20240313	3800	32.37	20240806	6870	-26.78	20240313	3800	32.37	20240806	2.33	N	007820	500	100 억	347413	N	N	0	N	N
114	20241011	150226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	-250	5	-4.76	1396137925	273870	333.52	5200	5350	4955	6820	3680	5250	5097.81	1.73	57365	5443	5346	5263	5166	5083	5305	5125	100	1570	500	3880	10	1	20033946	1002	-5.37	1.94	12	1.37	-931.00	2578.00	6870	20240313	-27.22	3800	20240806	31.58	6870	-27.22	20240313	3800	31.58	20240806	6870	-27.22	20240313	3800	31.58	20240806	2.33	N	007820	500	100 억	347413	N	N	0	N	N
115	20241011	140227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-200	5	-3.81	994260790	193400	235.53	5200	5350	5020	6820	3680	5250	5140.96	1.73	44258	5443	5346	5263	5166	5083	5305	5125	100	1570	500	3880	10	1	20033946	1012	-5.42	1.96	12	0.97	-931.00	2578.00	6870	20240313	-26.49	3800	20240806	32.89	6870	-26.49	20240313	3800	32.89	20240806	6870	-26.49	20240313	3800	32.89	20240806	2.33	N	007820	500	100 억	347413	N	N	0	N	N
116	20241011	130227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-150	5	-2.86	755561730	146128	177.96	5200	5350	5070	6820	3680	5250	5170.55	1.73	41108	5443	5346	5263	5166	5083	5305	5125	100	1570	500	3880	10	1	20033946	1022	-5.48	1.98	12	0.73	-931.00	2578.00	6870	20240313	-25.76	3800	20240806	34.21	6870	-25.76	20240313	3800	34.21	20240806	6870	-25.76	20240313	3800	34.21	20240806	2.33	N	007820	500	100 억	347413	N	N	0	N	N
117	20241011	120227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	0	3	0.00	256617090	48974	59.64	5200	5350	5170	6820	3680	5250	5239.86	1.73	-685	5443	5346	5263	5166	5083	5305	5125	100	1570	500	3880	10	1	20033946	1052	-5.64	2.04	12	0.24	-931.00	2578.00	6870	20240313	-23.58	3800	20240806	38.16	6870	-23.58	20240313	3800	38.16	20240806	6870	-23.58	20240313	3800	38.16	20240806	2.33	N	007820	500	100 억	347413	N	N	0	N	N
118	20241011	110227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	10	2	0.19	214923450	41019	49.95	5200	5350	5170	6820	3680	5250	5239.61	1.73	-2050	5443	5346	5263	5166	5083	5305	5125	100	1570	500	3880	10	1	20033946	1054	-5.65	2.04	12	0.20	-931.00	2578.00	6870	20240313	-23.44	3800	20240806	38.42	6870	-23.44	20240313	3800	38.42	20240806	6870	-23.44	20240313	3800	38.42	20240806	2.33	N	007820	500	100 억	347413	N	N	0	N	N
119	20241011	100232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	40	2	0.76	145472920	27861	33.93	5200	5310	5170	6820	3680	5250	5221.38	1.73	2548	5443	5346	5263	5166	5083	5305	5125	100	1570	500	3880	10	1	20033946	1060	-5.68	2.05	12	0.14	-931.00	2578.00	6870	20240313	-23.00	3800	20240806	39.21	6870	-23.00	20240313	3800	39.21	20240806	6870	-23.00	20240313	3800	39.21	20240806	2.33	N	007820	500	100 억	347413	N	N	0	N	N
120	20241011	090227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-60	5	-1.14	52462610	10107	12.31	5200	5260	5190	6820	3680	5250	5190.72	1.73	9559	5443	5346	5263	5166	5083	5305	5125	100	1570	500	3880	10	1	20033946	1040	-5.57	2.01	12	0.05	-931.00	2578.00	6870	20240313	-24.45	3800	20240806	36.58	6870	-24.45	20240313	3800	36.58	20240806	6870	-24.45	20240313	3800	36.58	20240806	2.33	N	007820	500	100 억	347413	N	N	0	N	N
121	20241010	160230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-60	5	-1.13	432326140	82114	39.36	5310	5360	5180	6900	3720	5310	5264.95	1.74	-1912	6003	5656	5413	5066	4823	5535	4945	100	1590	500	3920	10	1	20033946	1052	-5.64	2.04	12	0.41	-931.00	2578.00	6870	20240313	-23.58	3800	20240806	38.16	6870	-23.58	20240313	3800	38.16	20240806	6870	-23.58	20240313	3800	38.16	20240806	2.34	N	007820	500	100 억	349568	N	N	0	N	N
122	20241010	150234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-40	5	-0.75	406616230	77215	37.01	5310	5360	5180	6900	3720	5310	5266.03	1.74	-2431	6003	5656	5413	5066	4823	5535	4945	100	1590	500	3920	10	1	20033946	1056	-5.66	2.04	12	0.39	-931.00	2578.00	6870	20240313	-23.29	3800	20240806	38.68	6870	-23.29	20240313	3800	38.68	20240806	6870	-23.29	20240313	3800	38.68	20240806	2.34	N	007820	500	100 억	349568	N	N	0	N	N
123	20241010	140232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	20	2	0.38	322234600	61232	29.35	5310	5360	5180	6900	3720	5310	5262.52	1.74	-2102	6003	5656	5413	5066	4823	5535	4945	100	1590	500	3920	10	1	20033946	1068	-5.73	2.07	12	0.31	-931.00	2578.00	6870	20240313	-22.42	3800	20240806	40.26	6870	-22.42	20240313	3800	40.26	20240806	6870	-22.42	20240313	3800	40.26	20240806	2.34	N	007820	500	100 억	349568	N	N	0	N	N
124	20241010	130231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-60	5	-1.13	284671930	54104	25.93	5310	5360	5180	6900	3720	5310	5261.57	1.74	-1420	6003	5656	5413	5066	4823	5535	4945	100	1590	500	3920	10	1	20033946	1052	-5.64	2.04	12	0.27	-931.00	2578.00	6870	20240313	-23.58	3800	20240806	38.16	6870	-23.58	20240313	3800	38.16	20240806	6870	-23.58	20240313	3800	38.16	20240806	2.34	N	007820	500	100 억	349568	N	N	0	N	N
125	20241010	120231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-30	5	-0.56	274660170	52202	25.02	5310	5360	5180	6900	3720	5310	5261.49	1.74	-1376	6003	5656	5413	5066	4823	5535	4945	100	1590	500	3920	10	1	20033946	1058	-5.67	2.05	12	0.26	-931.00	2578.00	6870	20240313	-23.14	3800	20240806	38.95	6870	-23.14	20240313	3800	38.95	20240806	6870	-23.14	20240313	3800	38.95	20240806	2.34	N	007820	500	100 억	349568	N	N	0	N	N
126	20241010	110230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	0	3	0.00	258385950	49124	23.55	5310	5360	5180	6900	3720	5310	5259.87	1.74	-497	6003	5656	5413	5066	4823	5535	4945	100	1590	500	3920	10	1	20033946	1064	-5.70	2.06	12	0.25	-931.00	2578.00	6870	20240313	-22.71	3800	20240806	39.74	6870	-22.71	20240313	3800	39.74	20240806	6870	-22.71	20240313	3800	39.74	20240806	2.34	N	007820	500	100 억	349568	N	N	0	N	N
127	20241010	100231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-90	5	-1.69	201787770	38388	18.40	5310	5360	5180	6900	3720	5310	5256.53	1.74	91	6003	5656	5413	5066	4823	5535	4945	100	1590	500	3920	10	1	20033946	1046	-5.61	2.02	12	0.19	-931.00	2578.00	6870	20240313	-24.02	3800	20240806	37.37	6870	-24.02	20240313	3800	37.37	20240806	6870	-24.02	20240313	3800	37.37	20240806	2.34	N	007820	500	100 억	349568	N	N	0	N	N
128	20241010	090230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-30	5	-0.56	12102840	2299	1.10	5310	5320	5240	6900	3720	5310	5264.39	1.74	1640	6003	5656	5413	5066	4823	5535	4945	100	1590	500	3920	10	1	20033946	1058	-5.67	2.05	12	0.01	-931.00	2578.00	6870	20240313	-23.14	3800	20240806	38.95	6870	-23.14	20240313	3800	38.95	20240806	6870	-23.14	20240313	3800	38.95	20240806	2.34	N	007820	500	100 억	349568	N	N	0	N	N
129	20241008	160231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-450	5	-7.81	1130357800	208414	93.60	5720	5760	5170	7480	4040	5760	5423.63	1.58	31483	6126	5942	5696	5512	5266	6035	5605	100	1720	500	4260	10	1	20033946	1064	-5.70	2.06	12	1.04	-931.00	2578.00	6870	20240313	-22.71	3800	20240806	39.74	6870	-22.71	20240313	3800	39.74	20240806	6870	-22.71	20240313	3800	39.74	20240806	2.61	N	007820	500	100 억	316286	N	N	0	N	N
130	20241008	150232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-360	5	-6.25	1062279070	195664	87.87	5720	5760	5170	7480	4040	5760	5429.10	1.58	32431	6126	5942	5696	5512	5266	6035	5605	100	1720	500	4260	10	1	20033946	1082	-5.80	2.09	12	0.98	-931.00	2578.00	6870	20240313	-21.40	3800	20240806	42.11	6870	-21.40	20240313	3800	42.11	20240806	6870	-21.40	20240313	3800	42.11	20240806	2.61	N	007820	500	100 억	316286	N	N	0	N	N
131	20241008	140232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	-330	5	-5.73	1049165810	193242	86.78	5720	5760	5170	7480	4040	5760	5429.28	1.58	32584	6126	5942	5696	5512	5266	6035	5605	100	1720	500	4260	10	1	20033946	1088	-5.83	2.11	12	0.96	-931.00	2578.00	6870	20240313	-20.96	3800	20240806	42.89	6870	-20.96	20240313	3800	42.89	20240806	6870	-20.96	20240313	3800	42.89	20240806	2.61	N	007820	500	100 억	316286	N	N	0	N	N
132	20241008	130231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-560	5	-9.72	876662430	160782	72.21	5720	5760	5170	7480	4040	5760	5452.49	1.58	36129	6126	5942	5696	5512	5266	6035	5605	100	1720	500	4260	10	1	20033946	1042	-5.59	2.02	12	0.80	-931.00	2578.00	6870	20240313	-24.31	3800	20240806	36.84	6870	-24.31	20240313	3800	36.84	20240806	6870	-24.31	20240313	3800	36.84	20240806	2.61	N	007820	500	100 억	316286	N	N	0	N	N
133	20241008	120230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-390	5	-6.77	465270610	83824	37.65	5720	5760	5370	7480	4040	5760	5550.57	1.58	23329	6126	5942	5696	5512	5266	6035	5605	100	1720	500	4260	10	1	20033946	1076	-5.77	2.08	12	0.42	-931.00	2578.00	6870	20240313	-21.83	3800	20240806	41.32	6870	-21.83	20240313	3800	41.32	20240806	6870	-21.83	20240313	3800	41.32	20240806	2.61	N	007820	500	100 억	316286	N	N	0	N	N
134	20241008	110230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	-200	5	-3.47	226568460	40129	18.02	5720	5760	5530	7480	4040	5760	5646.00	1.58	7158	6126	5942	5696	5512	5266	6035	5605	100	1720	500	4260	10	1	20033946	1114	-5.97	2.16	12	0.20	-931.00	2578.00	6870	20240313	-19.07	3800	20240806	46.32	6870	-19.07	20240313	3800	46.32	20240806	6870	-19.07	20240313	3800	46.32	20240806	2.61	N	007820	500	100 억	316286	N	N	0	N	N
135	20241008	100231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-100	5	-1.74	130168770	22856	10.26	5720	5760	5650	7480	4040	5760	5695.17	1.58	2900	6126	5942	5696	5512	5266	6035	5605	100	1720	500	4260	10	1	20033946	1134	-6.08	2.20	12	0.11	-931.00	2578.00	6870	20240313	-17.61	3800	20240806	48.95	6870	-17.61	20240313	3800	48.95	20240806	6870	-17.61	20240313	3800	48.95	20240806	2.61	N	007820	500	100 억	316286	N	N	0	N	N
136	20241008	090230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	-40	5	-0.69	2204860	386	0.17	5720	5720	5700	7480	4040	5760	5712.07	1.58	84	6126	5942	5696	5512	5266	6035	5605	100	1720	500	4260	10	1	20033946	1146	-6.14	2.22	12	0.00	-931.00	2578.00	6870	20240313	-16.74	3800	20240806	50.53	6870	-16.74	20240313	3800	50.53	20240806	6870	-16.74	20240313	3800	50.53	20240806	2.61	N	007820	500	100 억	316286	N	N	0	N	N
137	20241007	160230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-40	5	-0.69	1286059550	222498	38.95	5740	5880	5450	7540	4060	5800	5780.00	1.73	-32243	6193	5996	5613	5416	5033	6095	5515	100	1740	500	4290	10	1	20033946	1154	-6.19	2.23	12	1.11	-931.00	2578.00	6870	20240313	-16.16	3800	20240806	51.58	6870	-16.16	20240313	3800	51.58	20240806	6870	-16.16	20240313	3800	51.58	20240806	2.67	N	007820	500	100 억	346858	N	N	0	N	N
138	20241007	150228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	0	3	0.00	1239142090	214398	37.54	5740	5880	5450	7540	4060	5800	5779.53	1.73	-30769	6193	5996	5613	5416	5033	6095	5515	100	1740	500	4290	10	1	20033946	1162	-6.23	2.25	12	1.07	-931.00	2578.00	6870	20240313	-15.57	3800	20240806	52.63	6870	-15.57	20240313	3800	52.63	20240806	6870	-15.57	20240313	3800	52.63	20240806	2.67	N	007820	500	100 억	346858	N	N	0	N	N
139	20241007	140245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5860	60	2	1.03	1113179380	192775	33.75	5740	5880	5450	7540	4060	5800	5774.36	1.73	-26939	6193	5996	5613	5416	5033	6095	5515	100	1740	500	4290	10	1	20033946	1174	-6.29	2.27	12	0.96	-931.00	2578.00	6870	20240313	-14.70	3800	20240806	54.21	6870	-14.70	20240313	3800	54.21	20240806	6870	-14.70	20240313	3800	54.21	20240806	2.67	N	007820	500	100 억	346858	N	N	0	N	N
140	20241007	130228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-10	5	-0.17	943972420	163853	28.69	5740	5860	5450	7540	4060	5800	5760.84	1.73	-27982	6193	5996	5613	5416	5033	6095	5515	100	1740	500	4290	10	1	20033946	1160	-6.22	2.25	12	0.82	-931.00	2578.00	6870	20240313	-15.72	3800	20240806	52.37	6870	-15.72	20240313	3800	52.37	20240806	6870	-15.72	20240313	3800	52.37	20240806	2.67	N	007820	500	100 억	346858	N	N	0	N	N
141	20241007	120239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	30	2	0.52	847203610	147198	25.77	5740	5860	5450	7540	4060	5800	5755.22	1.73	-24179	6193	5996	5613	5416	5033	6095	5515	100	1740	500	4290	10	1	20033946	1168	-6.26	2.26	12	0.73	-931.00	2578.00	6870	20240313	-15.14	3800	20240806	53.42	6870	-15.14	20240313	3800	53.42	20240806	6870	-15.14	20240313	3800	53.42	20240806	2.67	N	007820	500	100 억	346858	N	N	0	N	N
142	20241007	110228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	-10	5	-0.17	721570770	125617	21.99	5740	5860	5450	7540	4060	5800	5743.74	1.73	-18524	6193	5996	5613	5416	5033	6095	5515	100	1740	500	4290	10	1	20033946	1160	-6.22	2.25	12	0.63	-931.00	2578.00	6870	20240313	-15.72	3800	20240806	52.37	6870	-15.72	20240313	3800	52.37	20240806	6870	-15.72	20240313	3800	52.37	20240806	2.67	N	007820	500	100 억	346858	N	N	0	N	N
143	20241007	100224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	0	3	0.00	570234080	99495	17.42	5740	5860	5450	7540	4060	5800	5730.55	1.73	-15281	6193	5996	5613	5416	5033	6095	5515	100	1740	500	4290	10	1	20033946	1162	-6.23	2.25	12	0.50	-931.00	2578.00	6870	20240313	-15.57	3800	20240806	52.63	6870	-15.57	20240313	3800	52.63	20240806	6870	-15.57	20240313	3800	52.63	20240806	2.67	N	007820	500	100 억	346858	N	N	0	N	N
144	20241007	090217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-350	5	-6.03	48089710	8435	1.48	5740	5790	5450	7540	4060	5800	5687.12	1.73	974	6193	5996	5613	5416	5033	6095	5515	100	1740	500	4290	10	1	20033946	1092	-5.85	2.11	12	0.04	-931.00	2578.00	6870	20240313	-20.67	3800	20240806	43.42	6870	-20.67	20240313	3800	43.42	20240806	6870	-20.67	20240313	3800	43.42	20240806	2.67	N	007820	500	100 억	346858	Y	N	0	N	N
145	20241004	160219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	540	2	10.27	3187998750	566959	1181.83	5250	5810	5230	6830	3690	5260	5621.47	1.34	82503	5480	5370	5210	5100	4940	5425	5155	100	1570	500	3890	10	1	20033946	1162	-6.23	2.25	12	2.83	-931.00	2578.00	6870	20240313	-15.57	3800	20240806	52.63	6870	-15.57	20240313	3800	52.63	20240806	6870	-15.57	20240313	3800	52.63	20240806	2.77	N	007820	500	100 억	268311	N	N	0	N	N
146	20241004	150220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	430	2	8.17	2344599560	420730	877.01	5250	5740	5230	6830	3690	5260	5572.69	1.34	27542	5480	5370	5210	5100	4940	5425	5155	100	1570	500	3890	10	1	20033946	1140	-6.11	2.21	12	2.10	-931.00	2578.00	6870	20240313	-17.18	3800	20240806	49.74	6870	-17.18	20240313	3800	49.74	20240806	6870	-17.18	20240313	3800	49.74	20240806	2.77	N	007820	500	100 억	268311	N	N	0	N	N
147	20241004	140220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	360	2	6.84	1889510400	340924	710.66	5250	5720	5230	6830	3690	5260	5542.32	1.34	10944	5480	5370	5210	5100	4940	5425	5155	100	1570	500	3890	10	1	20033946	1126	-6.04	2.18	12	1.70	-931.00	2578.00	6870	20240313	-18.20	3800	20240806	47.89	6870	-18.20	20240313	3800	47.89	20240806	6870	-18.20	20240313	3800	47.89	20240806	2.77	N	007820	500	100 억	268311	N	N	0	N	N
148	20241004	130220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	180	2	3.42	919643030	168658	351.57	5250	5550	5230	6830	3690	5260	5452.71	1.34	10253	5480	5370	5210	5100	4940	5425	5155	100	1570	500	3890	10	1	20033946	1090	-5.84	2.11	12	0.84	-931.00	2578.00	6870	20240313	-20.82	3800	20240806	43.16	6870	-20.82	20240313	3800	43.16	20240806	6870	-20.82	20240313	3800	43.16	20240806	2.77	N	007820	500	100 억	268311	N	N	0	N	N
149	20241004	120220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	160	2	3.04	811621600	148786	310.15	5250	5550	5230	6830	3690	5260	5454.96	1.34	12134	5480	5370	5210	5100	4940	5425	5155	100	1570	500	3890	10	1	20033946	1086	-5.82	2.10	12	0.74	-931.00	2578.00	6870	20240313	-21.11	3800	20240806	42.63	6870	-21.11	20240313	3800	42.63	20240806	6870	-21.11	20240313	3800	42.63	20240806	2.77	N	007820	500	100 억	268311	N	N	0	N	N
150	20241004	110220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	200	2	3.80	626029070	114723	239.14	5250	5550	5230	6830	3690	5260	5456.87	1.34	12129	5480	5370	5210	5100	4940	5425	5155	100	1570	500	3890	10	1	20033946	1094	-5.86	2.12	12	0.57	-931.00	2578.00	6870	20240313	-20.52	3800	20240806	43.68	6870	-20.52	20240313	3800	43.68	20240806	6870	-20.52	20240313	3800	43.68	20240806	2.77	N	007820	500	100 억	268311	N	N	0	N	N
151	20241004	100220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	240	2	4.56	471698150	86493	180.30	5250	5550	5230	6830	3690	5260	5453.60	1.34	14174	5480	5370	5210	5100	4940	5425	5155	100	1570	500	3890	10	1	20033946	1102	-5.91	2.13	12	0.43	-931.00	2578.00	6870	20240313	-19.94	3800	20240806	44.74	6870	-19.94	20240313	3800	44.74	20240806	6870	-19.94	20240313	3800	44.74	20240806	2.77	N	007820	500	100 억	268311	N	N	0	N	N
152	20241004	090218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	30	2	0.57	18484090	3449	7.19	5250	5470	5230	6830	3690	5260	5359.26	1.34	-85	5480	5370	5210	5100	4940	5425	5155	100	1570	500	3890	10	1	20033946	1060	-5.68	2.05	12	0.02	-931.00	2578.00	6870	20240313	-23.00	3800	20240806	39.21	6870	-23.00	20240313	3800	39.21	20240806	6870	-23.00	20240313	3800	39.21	20240806	2.77	N	007820	500	100 억	268311	N	N	0	N	N
153	20241002	160218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	90	2	1.74	247377050	47957	58.30	5170	5320	5050	6720	3620	5170	5158.22	1.35	-1779	5370	5270	5200	5100	5030	5235	5065	100	1550	500	3820	10	1	20033946	1054	-5.65	2.04	12	0.24	-931.00	2578.00	6870	20240313	-23.44	3800	20240806	38.42	6870	-23.44	20240313	3800	38.42	20240806	6870	-23.44	20240313	3800	38.42	20240806	2.57	N	007820	500	100 억	269822	N	N	0	N	N
154	20241002	150220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	60	2	1.16	229499110	44547	54.15	5170	5320	5050	6720	3620	5170	5151.84	1.35	-1583	5370	5270	5200	5100	5030	5235	5065	100	1550	500	3820	10	1	20033946	1048	-5.62	2.03	12	0.22	-931.00	2578.00	6870	20240313	-23.87	3800	20240806	37.63	6870	-23.87	20240313	3800	37.63	20240806	6870	-23.87	20240313	3800	37.63	20240806	2.57	N	007820	500	100 억	269822	N	N	0	N	N
155	20241002	140220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	10	2	0.19	168450880	32936	40.04	5170	5180	5050	6720	3620	5170	5114.48	1.35	-497	5370	5270	5200	5100	5030	5235	5065	100	1550	500	3820	10	1	20033946	1038	-5.56	2.01	12	0.16	-931.00	2578.00	6870	20240313	-24.60	3800	20240806	36.32	6870	-24.60	20240313	3800	36.32	20240806	6870	-24.60	20240313	3800	36.32	20240806	2.57	N	007820	500	100 억	269822	N	N	0	N	N
156	20241002	130219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	0	3	0.00	162400980	31763	38.61	5170	5180	5050	6720	3620	5170	5112.89	1.35	-436	5370	5270	5200	5100	5030	5235	5065	100	1550	500	3820	10	1	20033946	1036	-5.55	2.01	12	0.16	-931.00	2578.00	6870	20240313	-24.75	3800	20240806	36.05	6870	-24.75	20240313	3800	36.05	20240806	6870	-24.75	20240313	3800	36.05	20240806	2.57	N	007820	500	100 억	269822	N	N	0	N	N
157	20241002	120218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-20	5	-0.39	120831460	23701	28.81	5170	5180	5050	6720	3620	5170	5098.14	1.35	-1319	5370	5270	5200	5100	5030	5235	5065	100	1550	500	3820	10	1	20033946	1032	-5.53	2.00	12	0.12	-931.00	2578.00	6870	20240313	-25.04	3800	20240806	35.53	6870	-25.04	20240313	3800	35.53	20240806	6870	-25.04	20240313	3800	35.53	20240806	2.57	N	007820	500	100 억	269822	N	N	0	N	N
158	20241002	110216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	-80	5	-1.55	106009670	20808	25.29	5170	5180	5050	6720	3620	5170	5094.64	1.35	-2218	5370	5270	5200	5100	5030	5235	5065	100	1550	500	3820	10	1	20033946	1020	-5.47	1.97	12	0.10	-931.00	2578.00	6870	20240313	-25.91	3800	20240806	33.95	6870	-25.91	20240313	3800	33.95	20240806	6870	-25.91	20240313	3800	33.95	20240806	2.57	N	007820	500	100 억	269822	N	N	0	N	N
159	20241002	100217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-70	5	-1.35	80676440	15837	19.25	5170	5180	5050	6720	3620	5170	5094.15	1.35	-1059	5370	5270	5200	5100	5030	5235	5065	100	1550	500	3820	10	1	20033946	1022	-5.48	1.98	12	0.08	-931.00	2578.00	6870	20240313	-25.76	3800	20240806	34.21	6870	-25.76	20240313	3800	34.21	20240806	6870	-25.76	20240313	3800	34.21	20240806	2.57	N	007820	500	100 억	269822	N	N	0	N	N
160	20241002	090216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-60	5	-1.16	2741610	534	0.65	5170	5180	5100	6720	3620	5170	5133.76	1.35	-191	5370	5270	5200	5100	5030	5235	5065	100	1550	500	3820	10	1	20033946	1024	-5.49	1.98	12	0.00	-931.00	2578.00	6870	20240313	-25.62	3800	20240806	34.47	6870	-25.62	20240313	3800	34.47	20240806	6870	-25.62	20240313	3800	34.47	20240806	2.57	N	007820	500	100 억	269822	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History