KissMeData/043340/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	-8	5	-1.66	2969263	6264	113.38	473	480	473	626	338	482	474.02	0.19	-127	493	487	484	478	475	486	477	475	144	500	320	1	1	95000000	450	-3.65	1.58	12	0.01	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179371	N	N	N	N
3	20241031	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	479	-3	5	-0.62	1847845	3899	70.57	473	480	473	626	338	482	473.93	0.19	2024	493	487	484	478	475	486	477	475	144	500	320	1	1	95000000	455	-3.68	1.60	12	0.00	-130.00	300.00	824	20231121	-41.87	451	20240806	6.21	765	-37.39	20240520	451	6.21	20240806	824	-41.87	20231121	451	6.21	20240806	N	043340	500	475 억	179371	N	N	N	N
4	20241031	140535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-4	5	-0.83	1657211	3500	63.35	473	480	473	626	338	482	473.49	0.19	2149	493	487	484	478	475	486	477	475	144	500	320	1	1	95000000	454	-3.68	1.59	12	0.00	-130.00	300.00	824	20231121	-41.99	451	20240806	5.99	765	-37.52	20240520	451	5.99	20240806	824	-41.99	20231121	451	5.99	20240806	N	043340	500	475 억	179371	N	N	N	N
5	20241031	130533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-4	5	-0.83	1652431	3490	63.17	473	480	473	626	338	482	473.48	0.19	2149	493	487	484	478	475	486	477	475	144	500	320	1	1	95000000	454	-3.68	1.59	12	0.00	-130.00	300.00	824	20231121	-41.99	451	20240806	5.99	765	-37.52	20240520	451	5.99	20240806	824	-41.99	20231121	451	5.99	20240806	N	043340	500	475 억	179371	N	N	N	N
6	20241031	120533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	-8	5	-1.66	1651953	3489	63.15	473	480	473	626	338	482	473.47	0.19	2149	493	487	484	478	475	486	477	475	144	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179371	N	N	N	N
7	20241031	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	-8	5	-1.66	1651953	3489	63.15	473	480	473	626	338	482	473.47	0.19	2149	493	487	484	478	475	486	477	475	144	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179371	N	N	N	N
8	20241031	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	476	-6	5	-1.24	1563545	3303	59.78	473	480	473	626	338	482	473.37	0.19	2150	493	487	484	478	475	486	477	475	144	500	320	1	1	95000000	452	-3.66	1.59	12	0.00	-130.00	300.00	824	20231121	-42.23	451	20240806	5.54	765	-37.78	20240520	451	5.54	20240806	824	-42.23	20231121	451	5.54	20240806	N	043340	500	475 억	179371	N	N	N	N
9	20241031	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	-2	5	-0.41	1290351	2728	49.38	473	480	473	626	338	482	473.00	0.19	2150	493	487	484	478	475	486	477	475	144	500	320	1	1	95000000	456	-3.69	1.60	12	0.00	-130.00	300.00	824	20231121	-41.75	451	20240806	6.43	765	-37.25	20240520	451	6.43	20240806	824	-41.75	20231121	451	6.43	20240806	N	043340	500	475 억	179371	N	N	N	N
10	20241030	160531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	482	-8	5	-1.63	2676560	5525	11.03	483	490	481	637	343	490	484.45	0.19	-1338	516	503	481	468	446	509	474	475	147	500	330	1	1	95000000	458	-3.71	1.61	12	0.01	-130.00	300.00	824	20231121	-41.50	451	20240806	6.87	765	-36.99	20240520	451	6.87	20240806	824	-41.50	20231121	451	6.87	20240806	N	043340	500	475 억	180709	N	N	N	N
11	20241030	150543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	482	-8	5	-1.63	2245162	4629	9.24	483	490	481	637	343	490	485.02	0.19	-864	516	503	481	468	446	509	474	475	147	500	330	1	1	95000000	458	-3.71	1.61	12	0.00	-130.00	300.00	824	20231121	-41.50	451	20240806	6.87	765	-36.99	20240520	451	6.87	20240806	824	-41.50	20231121	451	6.87	20240806	N	043340	500	475 억	180709	N	N	N	N
12	20241030	140536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	481	-9	5	-1.84	1518783	3122	6.23	483	490	481	637	343	490	486.48	0.19	-864	516	503	481	468	446	509	474	475	147	500	330	1	1	95000000	457	-3.70	1.60	12	0.00	-130.00	300.00	824	20231121	-41.63	451	20240806	6.65	765	-37.12	20240520	451	6.65	20240806	824	-41.63	20231121	451	6.65	20240806	N	043340	500	475 억	180709	N	N	N	N
13	20241030	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	-3	5	-0.61	1132390	2322	4.63	483	490	483	637	343	490	487.68	0.19	-864	516	503	481	468	446	509	474	475	147	500	330	1	1	95000000	463	-3.75	1.62	12	0.00	-130.00	300.00	824	20231121	-40.90	451	20240806	7.98	765	-36.34	20240520	451	7.98	20240806	824	-40.90	20231121	451	7.98	20240806	N	043340	500	475 억	180709	N	N	N	N
14	20241030	120542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	-2	5	-0.41	1127520	2312	4.61	483	490	483	637	343	490	487.68	0.19	-860	516	503	481	468	446	509	474	475	147	500	330	1	1	95000000	464	-3.75	1.63	12	0.00	-130.00	300.00	824	20231121	-40.78	451	20240806	8.20	765	-36.21	20240520	451	8.20	20240806	824	-40.78	20231121	451	8.20	20240806	N	043340	500	475 억	180709	N	N	N	N
15	20241030	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	-2	5	-0.41	1077180	2208	4.41	483	490	483	637	343	490	487.85	0.19	-860	516	503	481	468	446	509	474	475	147	500	330	1	1	95000000	464	-3.75	1.63	12	0.00	-130.00	300.00	824	20231121	-40.78	451	20240806	8.20	765	-36.21	20240520	451	8.20	20240806	824	-40.78	20231121	451	8.20	20240806	N	043340	500	475 억	180709	N	N	N	N
16	20241030	100532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	0	3	0.00	810144	1661	3.31	483	490	483	637	343	490	487.74	0.19	-660	516	503	481	468	446	509	474	475	147	500	330	1	1	95000000	466	-3.77	1.63	12	0.00	-130.00	300.00	824	20231121	-40.53	451	20240806	8.65	765	-35.95	20240520	451	8.65	20240806	824	-40.53	20231121	451	8.65	20240806	N	043340	500	475 억	180709	N	N	N	N
17	20241030	090534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	483	-7	5	-1.43	97566	202	0.40	483	483	483	637	343	490	483.00	0.19	0	516	503	481	468	446	509	474	475	147	500	330	1	1	95000000	459	-3.72	1.61	12	0.00	-130.00	300.00	824	20231121	-41.38	451	20240806	7.10	765	-36.86	20240520	451	7.10	20240806	824	-41.38	20231121	451	7.10	20240806	N	043340	500	475 억	180709	N	N	N	N
18	20241029	160515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	2	2	0.41	23633343	50113	580.95	488	494	459	634	342	488	471.60	0.19	3900	520	504	484	468	448	512	476	475	146	500	330	1	1	95000000	466	-3.77	1.63	12	0.05	-130.00	300.00	824	20231121	-40.53	451	20240806	8.65	765	-35.95	20240520	451	8.65	20240806	824	-40.53	20231121	451	8.65	20240806	N	043340	500	475 억	176809	N	N	N	N
19	20241029	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	-18	5	-3.69	22381147	47507	550.74	488	494	459	634	342	488	471.11	0.19	3962	520	504	484	468	448	512	476	475	146	500	330	1	1	95000000	447	-3.62	1.57	12	0.05	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	176809	N	N	N	N
20	20241029	140508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	467	-21	5	-4.30	20947365	44440	515.19	488	494	459	634	342	488	471.36	0.19	6093	520	504	484	468	448	512	476	475	146	500	330	1	1	95000000	444	-3.59	1.56	12	0.05	-130.00	300.00	824	20231121	-43.33	451	20240806	3.55	765	-38.95	20240520	451	3.55	20240806	824	-43.33	20231121	451	3.55	20240806	N	043340	500	475 억	176809	N	N	N	N
21	20241029	130519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	467	-21	5	-4.30	20799479	44124	511.52	488	494	459	634	342	488	471.39	0.19	6406	520	504	484	468	448	512	476	475	146	500	330	1	1	95000000	444	-3.59	1.56	12	0.05	-130.00	300.00	824	20231121	-43.33	451	20240806	3.55	765	-38.95	20240520	451	3.55	20240806	824	-43.33	20231121	451	3.55	20240806	N	043340	500	475 억	176809	N	N	N	N
22	20241029	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	467	-21	5	-4.30	20060685	42542	493.18	488	494	459	634	342	488	471.55	0.19	7985	520	504	484	468	448	512	476	475	146	500	330	1	1	95000000	444	-3.59	1.56	12	0.04	-130.00	300.00	824	20231121	-43.33	451	20240806	3.55	765	-38.95	20240520	451	3.55	20240806	824	-43.33	20231121	451	3.55	20240806	N	043340	500	475 억	176809	N	N	N	N
23	20241029	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	-18	5	-3.69	13235316	27796	322.24	488	494	459	634	342	488	476.16	0.19	3618	520	504	484	468	448	512	476	475	146	500	330	1	1	95000000	447	-3.62	1.57	12	0.03	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	176809	N	N	N	N
24	20241029	100520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	-1	5	-0.20	4955313	10150	117.67	488	494	487	634	342	488	488.21	0.19	-385	520	504	484	468	448	512	476	475	146	500	330	1	1	95000000	463	-3.75	1.62	12	0.01	-130.00	300.00	824	20231121	-40.90	451	20240806	7.98	765	-36.34	20240520	451	7.98	20240806	824	-40.90	20231121	451	7.98	20240806	N	043340	500	475 억	176809	N	N	N	N
25	20241028	160515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	18	2	3.83	4174487	8626	53.54	470	500	464	611	329	470	483.94	0.19	-40	494	481	471	458	448	488	465	475	141	500	310	1	1	95000000	464	-3.75	1.63	12	0.01	-130.00	300.00	824	20231121	-40.78	451	20240806	8.20	765	-36.21	20240520	451	8.20	20240806	824	-40.78	20231121	451	8.20	20240806	N	043340	500	475 억	176849	N	N	N	N
26	20241028	150518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	18	2	3.83	4072989	8418	52.25	470	500	464	611	329	470	483.84	0.19	106	494	481	471	458	448	488	465	475	141	500	310	1	1	95000000	464	-3.75	1.63	12	0.01	-130.00	300.00	824	20231121	-40.78	451	20240806	8.20	765	-36.21	20240520	451	8.20	20240806	824	-40.78	20231121	451	8.20	20240806	N	043340	500	475 억	176849	N	N	N	N
27	20241028	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	18	2	3.83	3974419	8216	51.00	470	500	464	611	329	470	483.74	0.19	106	494	481	471	458	448	488	465	475	141	500	310	1	1	95000000	464	-3.75	1.63	12	0.01	-130.00	300.00	824	20231121	-40.78	451	20240806	8.20	765	-36.21	20240520	451	8.20	20240806	824	-40.78	20231121	451	8.20	20240806	N	043340	500	475 억	176849	N	N	N	N
28	20241028	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	18	2	3.83	3828020	7916	49.14	470	500	464	611	329	470	483.58	0.19	107	494	481	471	458	448	488	465	475	141	500	310	1	1	95000000	464	-3.75	1.63	12	0.01	-130.00	300.00	824	20231121	-40.78	451	20240806	8.20	765	-36.21	20240520	451	8.20	20240806	824	-40.78	20231121	451	8.20	20240806	N	043340	500	475 억	176849	N	N	N	N
29	20241028	120519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	489	19	2	4.04	3690522	7633	47.38	470	500	464	611	329	470	483.50	0.19	108	494	481	471	458	448	488	465	475	141	500	310	1	1	95000000	465	-3.76	1.63	12	0.01	-130.00	300.00	824	20231121	-40.66	451	20240806	8.43	765	-36.08	20240520	451	8.43	20240806	824	-40.66	20231121	451	8.43	20240806	N	043340	500	475 억	176849	N	N	N	N
30	20241028	110436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	489	19	2	4.04	3690522	7633	47.38	470	500	464	611	329	470	483.50	0.19	108	494	481	471	458	448	488	465	475	141	500	310	1	1	95000000	465	-3.76	1.63	12	0.01	-130.00	300.00	824	20231121	-40.66	451	20240806	8.43	765	-36.08	20240520	451	8.43	20240806	824	-40.66	20231121	451	8.43	20240806	N	043340	500	475 억	176849	N	N	N	N
31	20241028	100515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	20	2	4.26	3688564	7629	47.36	470	500	464	611	329	470	483.49	0.19	110	494	481	471	458	448	488	465	475	141	500	310	1	1	95000000	466	-3.77	1.63	12	0.01	-130.00	300.00	824	20231121	-40.53	451	20240806	8.65	765	-35.95	20240520	451	8.65	20240806	824	-40.53	20231121	451	8.65	20240806	N	043340	500	475 억	176849	N	N	N	N
32	20241028	090515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	0	3	0.00	52170	111	0.69	470	470	470	611	329	470	470.00	0.19	0	494	481	471	458	448	488	465	475	141	500	310	1	1	95000000	447	-3.62	1.57	12	0.00	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	176849	N	N	N	N
33	20241025	160514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	0	3	0.00	7562033	16110	32.64	461	484	461	611	329	470	469.40	0.19	-595	478	473	467	462	456	476	465	475	141	500	310	1	1	95000000	447	-3.62	1.57	12	0.02	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	177444	N	N	N	N
34	20241025	150518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	4	2	0.85	7441664	15854	32.12	461	484	461	611	329	470	469.39	0.19	-370	478	473	467	462	456	476	465	475	141	500	310	1	1	95000000	450	-3.65	1.58	12	0.02	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	177444	N	N	N	N
35	20241025	140516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	483	13	2	2.77	7019629	14974	30.34	461	484	461	611	329	470	468.79	0.19	-565	478	473	467	462	456	476	465	475	141	500	310	1	1	95000000	459	-3.72	1.61	12	0.02	-130.00	300.00	824	20231121	-41.38	451	20240806	7.10	765	-36.86	20240520	451	7.10	20240806	824	-41.38	20231121	451	7.10	20240806	N	043340	500	475 억	177444	N	N	N	N
36	20241025	130519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	0	3	0.00	4808660	10259	20.78	461	470	461	611	329	470	468.73	0.19	-512	478	473	467	462	456	476	465	475	141	500	310	1	1	95000000	447	-3.62	1.57	12	0.01	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	177444	N	N	N	N
37	20241025	120519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	0	3	0.00	2438839	5216	10.57	461	470	461	611	329	470	467.57	0.19	-512	478	473	467	462	456	476	465	475	141	500	310	1	1	95000000	447	-3.62	1.57	12	0.01	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	177444	N	N	N	N
38	20241025	110515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	0	3	0.00	2433669	5205	10.54	461	470	461	611	329	470	467.56	0.19	-512	478	473	467	462	456	476	465	475	141	500	310	1	1	95000000	447	-3.62	1.57	12	0.01	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	177444	N	N	N	N
39	20241025	100516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	0	3	0.00	1672269	3585	7.26	461	470	461	611	329	470	466.46	0.19	-512	478	473	467	462	456	476	465	475	141	500	310	1	1	95000000	447	-3.62	1.57	12	0.00	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	177444	N	N	N	N
40	20241025	090516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	0	3	0.00	47461	101	0.20	461	470	461	611	329	470	469.91	0.19	0	478	473	467	462	456	476	465	475	141	500	310	1	1	95000000	447	-3.62	1.57	12	0.00	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	177444	N	N	N	N
41	20241024	160508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	-6	5	-1.26	22864005	49361	383.06	461	472	461	618	334	476	463.20	0.19	538	486	480	478	472	470	480	472	475	142	500	320	1	1	95000000	447	-3.62	1.57	12	0.05	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	176906	N	N	N	N
42	20241024	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	465	-11	5	-2.31	22120595	47772	370.73	461	472	461	618	334	476	463.05	0.19	538	486	480	478	472	470	480	472	475	142	500	320	1	1	95000000	442	-3.58	1.55	12	0.05	-130.00	300.00	824	20231121	-43.57	451	20240806	3.10	765	-39.22	20240520	451	3.10	20240806	824	-43.57	20231121	451	3.10	20240806	N	043340	500	475 억	176906	N	N	N	N
43	20241024	140501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	466	-10	5	-2.10	21882980	47261	366.76	461	472	461	618	334	476	463.02	0.19	828	486	480	478	472	470	480	472	475	142	500	320	1	1	95000000	443	-3.58	1.55	12	0.05	-130.00	300.00	824	20231121	-43.45	451	20240806	3.33	765	-39.08	20240520	451	3.33	20240806	824	-43.45	20231121	451	3.33	20240806	N	043340	500	475 억	176906	N	N	N	N
44	20241024	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	467	-9	5	-1.89	21834128	47156	365.95	461	472	461	618	334	476	463.02	0.19	842	486	480	478	472	470	480	472	475	142	500	320	1	1	95000000	444	-3.59	1.56	12	0.05	-130.00	300.00	824	20231121	-43.33	451	20240806	3.55	765	-38.95	20240520	451	3.55	20240806	824	-43.33	20231121	451	3.55	20240806	N	043340	500	475 억	176906	N	N	N	N
45	20241024	120510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	461	-15	5	-3.15	15897310	34278	266.01	461	472	461	618	334	476	463.78	0.19	214	486	480	478	472	470	480	472	475	142	500	320	1	1	95000000	438	-3.55	1.54	12	0.04	-130.00	300.00	824	20231121	-44.05	451	20240806	2.22	765	-39.74	20240520	451	2.22	20240806	824	-44.05	20231121	451	2.22	20240806	N	043340	500	475 억	176906	N	N	N	N
46	20241024	110513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	472	-4	5	-0.84	11694332	25233	195.82	461	472	461	618	334	476	463.45	0.19	214	486	480	478	472	470	480	472	475	142	500	320	1	1	95000000	448	-3.63	1.57	12	0.03	-130.00	300.00	824	20231121	-42.72	451	20240806	4.66	765	-38.30	20240520	451	4.66	20240806	824	-42.72	20231121	451	4.66	20240806	N	043340	500	475 억	176906	N	N	N	N
47	20241024	100513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	468	-8	5	-1.68	10329162	22321	173.22	461	472	461	618	334	476	462.76	0.19	214	486	480	478	472	470	480	472	475	142	500	320	1	1	95000000	445	-3.60	1.56	12	0.02	-130.00	300.00	824	20231121	-43.20	451	20240806	3.77	765	-38.82	20240520	451	3.77	20240806	824	-43.20	20231121	451	3.77	20240806	N	043340	500	475 억	176906	N	N	N	N
48	20241024	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	467	-9	5	-1.89	3666802	7954	61.73	461	467	461	618	334	476	461.00	0.19	3546	486	480	478	472	470	480	472	475	142	500	320	1	1	95000000	444	-3.59	1.56	12	0.01	-130.00	300.00	824	20231121	-43.33	451	20240806	3.55	765	-38.95	20240520	451	3.55	20240806	824	-43.33	20231121	451	3.55	20240806	N	043340	500	475 억	176906	N	N	N	N
49	20241023	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	476	-8	5	-1.65	6184011	12886	93.42	484	484	476	629	339	484	479.90	0.19	-11	496	489	478	471	460	493	475	475	145	500	320	1	1	95000000	452	-3.66	1.59	12	0.01	-130.00	300.00	824	20231121	-42.23	451	20240806	5.54	765	-37.78	20240520	451	5.54	20240806	824	-42.23	20231121	451	5.54	20240806	N	043340	500	475 억	176917	N	N	N	N
50	20241023	150520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-6	5	-1.24	5887450	12263	88.90	484	484	477	629	339	484	480.10	0.19	0	496	489	478	471	460	493	475	475	145	500	320	1	1	95000000	454	-3.68	1.59	12	0.01	-130.00	300.00	824	20231121	-41.99	451	20240806	5.99	765	-37.52	20240520	451	5.99	20240806	824	-41.99	20231121	451	5.99	20240806	N	043340	500	475 억	176917	N	N	N	N
51	20241023	140522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-6	5	-1.24	5623654	11710	84.89	484	484	477	629	339	484	480.24	0.19	37	496	489	478	471	460	493	475	475	145	500	320	1	1	95000000	454	-3.68	1.59	12	0.01	-130.00	300.00	824	20231121	-41.99	451	20240806	5.99	765	-37.52	20240520	451	5.99	20240806	824	-41.99	20231121	451	5.99	20240806	N	043340	500	475 억	176917	N	N	N	N
52	20241023	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-6	5	-1.24	5375100	11190	81.12	484	484	478	629	339	484	480.35	0.19	37	496	489	478	471	460	493	475	475	145	500	320	1	1	95000000	454	-3.68	1.59	12	0.01	-130.00	300.00	824	20231121	-41.99	451	20240806	5.99	765	-37.52	20240520	451	5.99	20240806	824	-41.99	20231121	451	5.99	20240806	N	043340	500	475 억	176917	N	N	N	N
53	20241023	120512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-6	5	-1.24	5231700	10890	78.95	484	484	478	629	339	484	480.41	0.19	37	496	489	478	471	460	493	475	475	145	500	320	1	1	95000000	454	-3.68	1.59	12	0.01	-130.00	300.00	824	20231121	-41.99	451	20240806	5.99	765	-37.52	20240520	451	5.99	20240806	824	-41.99	20231121	451	5.99	20240806	N	043340	500	475 억	176917	N	N	N	N
54	20241023	110510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	478	-6	5	-1.24	5221662	10869	78.80	484	484	478	629	339	484	480.42	0.19	37	496	489	478	471	460	493	475	475	145	500	320	1	1	95000000	454	-3.68	1.59	12	0.01	-130.00	300.00	824	20231121	-41.99	451	20240806	5.99	765	-37.52	20240520	451	5.99	20240806	824	-41.99	20231121	451	5.99	20240806	N	043340	500	475 억	176917	N	N	N	N
55	20241023	100513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	479	-5	5	-1.03	1749124	3619	26.24	484	484	479	629	339	484	483.32	0.19	0	496	489	478	471	460	493	475	475	145	500	320	1	1	95000000	455	-3.68	1.60	12	0.00	-130.00	300.00	824	20231121	-41.87	451	20240806	6.21	765	-37.39	20240520	451	6.21	20240806	824	-41.87	20231121	451	6.21	20240806	N	043340	500	475 억	176917	N	N	N	N
56	20241023	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	482	-2	5	-0.41	1556646	3218	23.33	484	484	480	629	339	484	483.73	0.19	0	496	489	478	471	460	493	475	475	145	500	320	1	1	95000000	458	-3.71	1.61	12	0.00	-130.00	300.00	824	20231121	-41.50	451	20240806	6.87	765	-36.99	20240520	451	6.87	20240806	824	-41.50	20231121	451	6.87	20240806	N	043340	500	475 억	176917	N	N	N	N
57	20241022	160505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	-3	5	-0.62	6578336	13792	152.23	483	485	467	633	341	487	476.97	0.19	-26	489	487	485	483	481	489	485	475	146	500	330	1	1	95000000	460	-3.72	1.61	12	0.01	-130.00	300.00	824	20231121	-41.26	451	20240806	7.32	765	-36.73	20240520	451	7.32	20240806	824	-41.26	20231121	451	7.32	20240806	N	043340	500	475 억	176943	N	N	N	N
58	20241022	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	-7	5	-1.44	5888114	12360	136.42	483	485	467	633	341	487	476.38	0.19	-8	489	487	485	483	481	489	485	475	146	500	330	1	1	95000000	456	-3.69	1.60	12	0.01	-130.00	300.00	824	20231121	-41.75	451	20240806	6.43	765	-37.25	20240520	451	6.43	20240806	824	-41.75	20231121	451	6.43	20240806	N	043340	500	475 억	176943	N	N	N	N
59	20241022	140513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	479	-8	5	-1.64	3403465	7164	79.07	483	485	467	633	341	487	475.08	0.19	286	489	487	485	483	481	489	485	475	146	500	330	1	1	95000000	455	-3.68	1.60	12	0.01	-130.00	300.00	824	20231121	-41.87	451	20240806	6.21	765	-37.39	20240520	451	6.21	20240806	824	-41.87	20231121	451	6.21	20240806	N	043340	500	475 억	176943	N	N	N	N
60	20241022	130512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	479	-8	5	-1.64	3307665	6964	76.87	483	485	467	633	341	487	474.97	0.19	286	489	487	485	483	481	489	485	475	146	500	330	1	1	95000000	455	-3.68	1.60	12	0.01	-130.00	300.00	824	20231121	-41.87	451	20240806	6.21	765	-37.39	20240520	451	6.21	20240806	824	-41.87	20231121	451	6.21	20240806	N	043340	500	475 억	176943	N	N	N	N
61	20241022	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	479	-8	5	-1.64	3023047	6369	70.30	483	485	467	633	341	487	474.65	0.19	286	489	487	485	483	481	489	485	475	146	500	330	1	1	95000000	455	-3.68	1.60	12	0.01	-130.00	300.00	824	20231121	-41.87	451	20240806	6.21	765	-37.39	20240520	451	6.21	20240806	824	-41.87	20231121	451	6.21	20240806	N	043340	500	475 억	176943	N	N	N	N
62	20241022	110509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	481	-6	5	-1.23	2996697	6314	69.69	483	485	467	633	341	487	474.61	0.19	289	489	487	485	483	481	489	485	475	146	500	330	1	1	95000000	457	-3.70	1.60	12	0.01	-130.00	300.00	824	20231121	-41.63	451	20240806	6.65	765	-37.12	20240520	451	6.65	20240806	824	-41.63	20231121	451	6.65	20240806	N	043340	500	475 억	176943	N	N	N	N
63	20241022	100509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	467	-20	5	-4.11	2167493	4563	50.36	483	485	467	633	341	487	475.01	0.19	0	489	487	485	483	481	489	485	475	146	500	330	1	1	95000000	444	-3.59	1.56	12	0.00	-130.00	300.00	824	20231121	-43.33	451	20240806	3.55	765	-38.95	20240520	451	3.55	20240806	824	-43.33	20231121	451	3.55	20240806	N	043340	500	475 억	176943	N	N	N	N
64	20241022	090509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	0	3	0.00	0	0	0.00	0	0	0	633	341	487	0.00	0.19	0	489	487	485	483	481	489	485	475	146	500	330	1	1	95000000	463	-3.75	1.62	12	0.00	-130.00	300.00	824	20231121	-40.90	451	20240806	7.98	765	-36.34	20240520	451	7.98	20240806	824	-40.90	20231121	451	7.98	20240806	N	043340	500	475 억	176943	N	N	N	N
65	20241021	160505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	-4	5	-0.81	4396119	9060	24.78	483	487	483	638	344	491	485.22	0.19	236	516	503	484	471	452	494	462	475	147	500	330	1	1	95000000	463	-3.75	1.62	12	0.01	-130.00	300.00	824	20231121	-40.90	451	20240806	7.98	765	-36.34	20240520	451	7.98	20240806	824	-40.90	20231121	451	7.98	20240806	N	043340	500	475 억	176707	N	N	N	N
66	20241021	150509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	-4	5	-0.81	3418237	7052	19.29	483	487	483	638	344	491	484.72	0.19	574	516	503	484	471	452	494	462	475	147	500	330	1	1	95000000	463	-3.75	1.62	12	0.01	-130.00	300.00	824	20231121	-40.90	451	20240806	7.98	765	-36.34	20240520	451	7.98	20240806	824	-40.90	20231121	451	7.98	20240806	N	043340	500	475 억	176707	N	N	N	N
67	20241021	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	486	-5	5	-1.02	3295714	6800	18.60	483	487	483	638	344	491	484.66	0.19	574	516	503	484	471	452	494	462	475	147	500	330	1	1	95000000	462	-3.74	1.62	12	0.01	-130.00	300.00	824	20231121	-41.02	451	20240806	7.76	765	-36.47	20240520	451	7.76	20240806	824	-41.02	20231121	451	7.76	20240806	N	043340	500	475 억	176707	N	N	N	N
68	20241021	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	-6	5	-1.22	2448407	5055	13.83	483	487	483	638	344	491	484.35	0.19	595	516	503	484	471	452	494	462	475	147	500	330	1	1	95000000	461	-3.73	1.62	12	0.01	-130.00	300.00	824	20231121	-41.14	451	20240806	7.54	765	-36.60	20240520	451	7.54	20240806	824	-41.14	20231121	451	7.54	20240806	N	043340	500	475 억	176707	N	N	N	N
69	20241021	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	-6	5	-1.22	1279648	2636	7.21	483	487	483	638	344	491	485.45	0.19	625	516	503	484	471	452	494	462	475	147	500	330	1	1	95000000	461	-3.73	1.62	12	0.00	-130.00	300.00	824	20231121	-41.14	451	20240806	7.54	765	-36.60	20240520	451	7.54	20240806	824	-41.14	20231121	451	7.54	20240806	N	043340	500	475 억	176707	N	N	N	N
70	20241021	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	-4	5	-0.81	854555	1760	4.81	483	487	483	638	344	491	485.54	0.19	625	516	503	484	471	452	494	462	475	147	500	330	1	1	95000000	463	-3.75	1.62	12	0.00	-130.00	300.00	824	20231121	-40.90	451	20240806	7.98	765	-36.34	20240520	451	7.98	20240806	824	-40.90	20231121	451	7.98	20240806	N	043340	500	475 억	176707	N	N	N	N
71	20241021	100508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	-4	5	-0.81	603263	1244	3.40	483	487	483	638	344	491	484.94	0.19	625	516	503	484	471	452	494	462	475	147	500	330	1	1	95000000	463	-3.75	1.62	12	0.00	-130.00	300.00	824	20231121	-40.90	451	20240806	7.98	765	-36.34	20240520	451	7.98	20240806	824	-40.90	20231121	451	7.98	20240806	N	043340	500	475 억	176707	N	N	N	N
72	20241021	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	-4	5	-0.81	201415	417	1.14	483	487	483	638	344	491	483.01	0.19	331	516	503	484	471	452	494	462	475	147	500	330	1	1	95000000	463	-3.75	1.62	12	0.00	-130.00	300.00	824	20231121	-40.90	451	20240806	7.98	765	-36.34	20240520	451	7.98	20240806	824	-40.90	20231121	451	7.98	20240806	N	043340	500	475 억	176707	N	N	N	N
73	20241018	160506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	-6	5	-1.21	17833397	36560	500.34	497	497	465	646	348	497	487.78	0.19	154	506	501	493	488	480	504	491	475	149	500	330	1	1	95000000	466	-3.78	1.64	12	0.04	-130.00	300.00	824	20231121	-40.41	451	20240806	8.87	765	-35.82	20240520	451	8.87	20240806	824	-40.41	20231121	451	8.87	20240806	N	043340	500	475 억	176553	N	N	N	N
74	20241018	150515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	0	3	0.00	16259027	33353	456.45	497	497	465	646	348	497	487.48	0.19	324	506	501	493	488	480	504	491	475	149	500	330	1	1	95000000	472	-3.82	1.66	12	0.04	-130.00	300.00	824	20231121	-39.68	451	20240806	10.20	765	-35.03	20240520	451	10.20	20240806	824	-39.68	20231121	451	10.20	20240806	N	043340	500	475 억	176553	N	N	N	N
75	20241018	140521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	490	-7	5	-1.41	15574272	31962	437.42	497	497	465	646	348	497	487.27	0.19	324	506	501	493	488	480	504	491	475	149	500	330	1	1	95000000	466	-3.77	1.63	12	0.03	-130.00	300.00	824	20231121	-40.53	451	20240806	8.65	765	-35.95	20240520	451	8.65	20240806	824	-40.53	20231121	451	8.65	20240806	N	043340	500	475 억	176553	N	N	N	N
76	20241018	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	-2	5	-0.40	684574	1378	18.86	497	497	495	646	348	497	496.79	0.19	-3	506	501	493	488	480	504	491	475	149	500	330	1	1	95000000	470	-3.81	1.65	12	0.00	-130.00	300.00	824	20231121	-39.93	451	20240806	9.76	765	-35.29	20240520	451	9.76	20240806	824	-39.93	20231121	451	9.76	20240806	N	043340	500	475 억	176553	N	N	N	N
77	20241018	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	-2	5	-0.40	617191	1242	17.00	497	497	495	646	348	497	496.93	0.19	0	506	501	493	488	480	504	491	475	149	500	330	1	1	95000000	470	-3.81	1.65	12	0.00	-130.00	300.00	824	20231121	-39.93	451	20240806	9.76	765	-35.29	20240520	451	9.76	20240806	824	-39.93	20231121	451	9.76	20240806	N	043340	500	475 억	176553	N	N	N	N
78	20241018	110511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	496	-1	5	-0.20	600853	1209	16.55	497	497	496	646	348	497	496.98	0.19	0	506	501	493	488	480	504	491	475	149	500	330	1	1	95000000	471	-3.82	1.65	12	0.00	-130.00	300.00	824	20231121	-39.81	451	20240806	9.98	765	-35.16	20240520	451	9.98	20240806	824	-39.81	20231121	451	9.98	20240806	N	043340	500	475 억	176553	N	N	N	N
79	20241018	100507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	0	3	0.00	164507	331	4.53	497	497	497	646	348	497	497.00	0.19	0	506	501	493	488	480	504	491	475	149	500	330	1	1	95000000	472	-3.82	1.66	12	0.00	-130.00	300.00	824	20231121	-39.68	451	20240806	10.20	765	-35.03	20240520	451	10.20	20240806	824	-39.68	20231121	451	10.20	20240806	N	043340	500	475 억	176553	N	N	N	N
80	20241018	090508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	0	3	0.00	18389	37	0.51	497	497	497	646	348	497	497.00	0.19	0	506	501	493	488	480	504	491	475	149	500	330	1	1	95000000	472	-3.82	1.66	12	0.00	-130.00	300.00	824	20231121	-39.68	451	20240806	10.20	765	-35.03	20240520	451	10.20	20240806	824	-39.68	20231121	451	10.20	20240806	N	043340	500	475 억	176553	N	N	N	N
81	20241017	160506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	12	2	2.47	3600229	7307	33.31	485	498	485	630	340	485	492.71	0.19	224	511	497	491	477	471	495	475	475	145	500	320	1	1	95000000	472	-3.82	1.66	12	0.01	-130.00	300.00	824	20231121	-39.68	451	20240806	10.20	765	-35.03	20240520	451	10.20	20240806	824	-39.68	20231121	451	10.20	20240806	N	043340	500	475 억	176329	N	N	N	N
82	20241017	150507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	12	2	2.47	3595762	7298	33.27	485	498	485	630	340	485	492.71	0.19	230	511	497	491	477	471	495	475	475	145	500	320	1	1	95000000	472	-3.82	1.66	12	0.01	-130.00	300.00	824	20231121	-39.68	451	20240806	10.20	765	-35.03	20240520	451	10.20	20240806	824	-39.68	20231121	451	10.20	20240806	N	043340	500	475 억	176329	N	N	N	N
83	20241017	140508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	12	2	2.47	3369627	6843	31.19	485	498	485	630	340	485	492.42	0.19	230	511	497	491	477	471	495	475	475	145	500	320	1	1	95000000	472	-3.82	1.66	12	0.01	-130.00	300.00	824	20231121	-39.68	451	20240806	10.20	765	-35.03	20240520	451	10.20	20240806	824	-39.68	20231121	451	10.20	20240806	N	043340	500	475 억	176329	N	N	N	N
84	20241017	130506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	12	2	2.47	3260287	6623	30.19	485	498	485	630	340	485	492.27	0.19	230	511	497	491	477	471	495	475	475	145	500	320	1	1	95000000	472	-3.82	1.66	12	0.01	-130.00	300.00	824	20231121	-39.68	451	20240806	10.20	765	-35.03	20240520	451	10.20	20240806	824	-39.68	20231121	451	10.20	20240806	N	043340	500	475 억	176329	N	N	N	N
85	20241017	120508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	12	2	2.47	2757323	5611	25.58	485	498	485	630	340	485	491.41	0.19	230	511	497	491	477	471	495	475	475	145	500	320	1	1	95000000	472	-3.82	1.66	12	0.01	-130.00	300.00	824	20231121	-39.68	451	20240806	10.20	765	-35.03	20240520	451	10.20	20240806	824	-39.68	20231121	451	10.20	20240806	N	043340	500	475 억	176329	N	N	N	N
86	20241017	110508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	495	10	2	2.06	2712613	5521	25.17	485	498	485	630	340	485	491.33	0.19	230	511	497	491	477	471	495	475	475	145	500	320	1	1	95000000	470	-3.81	1.65	12	0.01	-130.00	300.00	824	20231121	-39.93	451	20240806	9.76	765	-35.29	20240520	451	9.76	20240806	824	-39.93	20231121	451	9.76	20240806	N	043340	500	475 억	176329	N	N	N	N
87	20241017	100510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	13	2	2.68	1544763	3166	14.43	485	498	485	630	340	485	487.92	0.19	230	511	497	491	477	471	495	475	475	145	500	320	1	1	95000000	473	-3.83	1.66	12	0.00	-130.00	300.00	824	20231121	-39.56	451	20240806	10.42	765	-34.90	20240520	451	10.42	20240806	824	-39.56	20231121	451	10.42	20240806	N	043340	500	475 억	176329	N	N	N	N
88	20241017	090505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	498	13	2	2.68	1159648	2391	10.90	485	498	485	630	340	485	485.01	0.19	274	511	497	491	477	471	495	475	475	145	500	320	1	1	95000000	473	-3.83	1.66	12	0.00	-130.00	300.00	824	20231121	-39.56	451	20240806	10.42	765	-34.90	20240520	451	10.42	20240806	824	-39.56	20231121	451	10.42	20240806	N	043340	500	475 억	176329	N	N	N	N
89	20241016	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	-19	5	-3.77	10847698	21937	1500.48	498	505	485	655	353	504	494.49	0.19	0	509	506	502	499	495	508	501	475	151	500	340	1	1	95000000	461	-3.73	1.62	12	0.02	-130.00	300.00	824	20231121	-41.14	451	20240806	7.54	765	-36.60	20240520	451	7.54	20240806	824	-41.14	20231121	451	7.54	20240806	N	043340	500	475 억	176329	N	N	N	N
90	20241016	150506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	497	-7	5	-1.39	9289393	18724	1280.71	498	505	488	655	353	504	496.12	0.19	0	509	506	502	499	495	508	501	475	151	500	340	1	1	95000000	472	-3.82	1.66	12	0.02	-130.00	300.00	824	20231121	-39.68	451	20240806	10.20	765	-35.03	20240520	451	10.20	20240806	824	-39.68	20231121	451	10.20	20240806	N	043340	500	475 억	176329	N	N	N	N
91	20241016	140506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	-4	5	-0.79	3596596	7195	492.13	498	505	498	655	353	504	499.87	0.19	0	509	506	502	499	495	508	501	475	151	500	340	1	1	95000000	475	-3.85	1.67	12	0.01	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	N	043340	500	475 억	176329	N	N	N	N
92	20241016	130505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	0	3	0.00	3042692	6088	416.42	498	505	498	655	353	504	499.79	0.19	0	509	506	502	499	495	508	501	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
93	20241016	120505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	0	3	0.00	1823688	3650	249.66	498	505	498	655	353	504	499.64	0.19	0	509	506	502	499	495	508	501	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
94	20241016	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	0	3	0.00	866645	1740	119.02	498	504	498	655	353	504	498.07	0.19	0	509	506	502	499	495	508	501	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
95	20241016	100505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	0	3	0.00	865133	1737	118.81	498	504	498	655	353	504	498.06	0.19	0	509	506	502	499	495	508	501	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
96	20241016	090505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	0	3	0.00	0	0	0.00	0	0	0	655	353	504	0.00	0.19	0	509	506	502	499	495	508	501	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
97	20241015	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-1	5	-0.20	730616	1462	12.97	500	505	498	656	354	505	499.74	0.19	0	510	507	503	500	496	505	498	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
98	20241015	150506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-1	5	-0.20	729104	1459	12.94	500	505	498	656	354	505	499.73	0.19	0	510	507	503	500	496	505	498	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
99	20241015	140505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-1	5	-0.20	680217	1362	12.08	500	505	498	656	354	505	499.43	0.19	0	510	507	503	500	496	505	498	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
100	20241015	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-1	5	-0.20	680217	1362	12.08	500	505	498	656	354	505	499.43	0.19	0	510	507	503	500	496	505	498	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
101	20241015	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-1	5	-0.20	680217	1362	12.08	500	505	498	656	354	505	499.43	0.19	0	510	507	503	500	496	505	498	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
102	20241015	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-1	5	-0.20	680217	1362	12.08	500	505	498	656	354	505	499.43	0.19	0	510	507	503	500	496	505	498	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
103	20241015	100504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-1	5	-0.20	680217	1362	12.08	500	505	498	656	354	505	499.43	0.19	0	510	507	503	500	496	505	498	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176329	N	N	N	N
104	20241015	090503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	0	3	0.00	0	0	0.00	0	0	0	656	354	505	0.00	0.19	0	510	507	503	500	496	505	498	475	151	500	340	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	N	043340	500	475 억	176329	N	N	N	N
105	20241014	160452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	0	3	0.00	5639792	11274	614.05	506	506	499	656	354	505	500.25	0.19	-153	512	508	504	500	496	510	502	475	151	500	340	1	1	95000000	480	-3.88	1.68	12	0.01	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	N	043340	500	475 억	176482	N	N	N	N
106	20241014	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-4	5	-0.79	5407547	10813	588.94	506	506	499	656	354	505	500.10	0.19	-153	512	508	504	500	496	510	502	475	151	500	340	1	1	95000000	476	-3.85	1.67	12	0.01	-130.00	300.00	824	20231121	-39.20	451	20240806	11.09	765	-34.51	20240520	451	11.09	20240806	824	-39.20	20231121	451	11.09	20240806	N	043340	500	475 억	176482	N	N	N	N
107	20241014	140458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	-5	5	-0.99	4294941	8591	467.92	506	506	499	656	354	505	499.93	0.19	-122	512	508	504	500	496	510	502	475	151	500	340	1	1	95000000	475	-3.85	1.67	12	0.01	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	N	043340	500	475 억	176482	N	N	N	N
108	20241014	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	-5	5	-0.99	4270941	8543	465.30	506	506	499	656	354	505	499.93	0.19	-122	512	508	504	500	496	510	502	475	151	500	340	1	1	95000000	475	-3.85	1.67	12	0.01	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	N	043340	500	475 억	176482	N	N	N	N
109	20241014	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	-5	5	-0.99	2737445	5472	298.04	506	506	500	656	354	505	500.26	0.19	-122	512	508	504	500	496	510	502	475	151	500	340	1	1	95000000	475	-3.85	1.67	12	0.01	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	N	043340	500	475 억	176482	N	N	N	N
110	20241014	110454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-4	5	-0.79	417945	833	45.37	506	506	501	656	354	505	501.73	0.19	-122	512	508	504	500	496	510	502	475	151	500	340	1	1	95000000	476	-3.85	1.67	12	0.00	-130.00	300.00	824	20231121	-39.20	451	20240806	11.09	765	-34.51	20240520	451	11.09	20240806	824	-39.20	20231121	451	11.09	20240806	N	043340	500	475 억	176482	N	N	N	N
111	20241014	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-1	5	-0.20	215910	430	23.42	506	506	501	656	354	505	502.12	0.19	-122	512	508	504	500	496	510	502	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176482	N	N	N	N
112	20241014	090456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	1	2	0.20	506	1	0.05	506	506	506	656	354	505	506.00	0.19	0	512	508	504	500	496	510	502	475	151	500	340	1	1	95000000	481	-3.89	1.69	12	0.00	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	N	043340	500	475 억	176482	N	N	N	N
113	20241011	160447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	3	2	0.60	921591	1836	38.35	502	508	500	652	352	502	501.96	0.19	0	508	504	502	498	496	504	498	475	150	500	340	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	N	043340	500	475 억	176482	N	N	N	N
114	20241011	150453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	3	2	0.60	921591	1836	38.35	502	508	500	652	352	502	501.96	0.19	0	508	504	502	498	496	504	498	475	150	500	340	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	N	043340	500	475 억	176482	N	N	N	N
115	20241011	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	3	2	0.60	921591	1836	38.35	502	508	500	652	352	502	501.96	0.19	0	508	504	502	498	496	504	498	475	150	500	340	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	N	043340	500	475 억	176482	N	N	N	N
116	20241011	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	3	2	0.60	921591	1836	38.35	502	508	500	652	352	502	501.96	0.19	0	508	504	502	498	496	504	498	475	150	500	340	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	N	043340	500	475 억	176482	N	N	N	N
117	20241011	120452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	3	2	0.60	652349	1299	27.13	502	508	500	652	352	502	502.19	0.19	0	508	504	502	498	496	504	498	475	150	500	340	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	N	043340	500	475 억	176482	N	N	N	N
118	20241011	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	2	2	0.40	647317	1289	26.92	502	508	500	652	352	502	502.19	0.19	0	508	504	502	498	496	504	498	475	150	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176482	N	N	N	N
119	20241011	100458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	4	2	0.80	173452	345	7.21	502	508	502	652	352	502	502.76	0.19	0	508	504	502	498	496	504	498	475	150	500	340	1	1	95000000	481	-3.89	1.69	12	0.00	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	N	043340	500	475 억	176482	N	N	N	N
120	20241011	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	0	3	0.00	0	0	0.00	0	0	0	652	352	502	0.00	0.19	0	508	504	502	498	496	504	498	475	150	500	340	1	1	95000000	477	-3.86	1.67	12	0.00	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	N	043340	500	475 억	176482	N	N	N	N
121	20241010	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	-7	5	-1.38	2401179	4788	69.99	506	506	500	661	357	509	501.50	0.19	0	514	511	506	503	498	513	505	475	152	500	340	1	1	95000000	477	-3.86	1.67	12	0.01	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	N	043340	500	475 억	176482	N	N	N	N
122	20241010	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	-7	5	-1.38	1998073	3985	58.25	506	506	500	661	357	509	501.40	0.19	0	514	511	506	503	498	513	505	475	152	500	340	1	1	95000000	477	-3.86	1.67	12	0.00	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	N	043340	500	475 억	176482	N	N	N	N
123	20241010	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	-7	5	-1.38	1219482	2429	35.51	506	506	500	661	357	509	502.05	0.19	0	514	511	506	503	498	513	505	475	152	500	340	1	1	95000000	477	-3.86	1.67	12	0.00	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	N	043340	500	475 억	176482	N	N	N	N
124	20241010	130505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-5	5	-0.98	1206922	2404	35.14	506	506	500	661	357	509	502.05	0.19	0	514	511	506	503	498	513	505	475	152	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176482	N	N	N	N
125	20241010	120507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-5	5	-0.98	1166100	2323	33.96	506	506	500	661	357	509	501.98	0.19	0	514	511	506	503	498	513	505	475	152	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176482	N	N	N	N
126	20241010	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	-5	5	-0.98	1165095	2321	33.93	506	506	500	661	357	509	501.98	0.19	0	514	511	506	503	498	513	505	475	152	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176482	N	N	N	N
127	20241010	100506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	-4	5	-0.79	1158043	2307	33.72	506	506	500	661	357	509	501.97	0.19	0	514	511	506	503	498	513	505	475	152	500	340	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	N	043340	500	475 억	176482	N	N	N	N
128	20241010	090505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	-3	5	-0.59	1518	3	0.04	506	506	506	661	357	509	506.00	0.19	0	514	511	506	503	498	513	505	475	152	500	340	1	1	95000000	481	-3.89	1.69	12	0.00	-130.00	300.00	824	20231121	-38.59	451	20240806	12.20	765	-33.86	20240520	451	12.20	20240806	824	-38.59	20231121	451	12.20	20240806	N	043340	500	475 억	176482	N	N	N	N
129	20241008	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	6	2	1.19	3451009	6841	90.12	503	509	501	653	353	503	504.46	0.19	0	504	503	502	501	500	504	502	475	150	500	340	1	1	95000000	484	-3.92	1.70	12	0.01	-130.00	300.00	824	20231121	-38.23	451	20240806	12.86	765	-33.46	20240520	451	12.86	20240806	824	-38.23	20231121	451	12.86	20240806	N	043340	500	475 억	176482	N	N	N	N
130	20241008	150506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	0	3	0.00	1777818	3542	46.66	503	503	501	653	353	503	501.92	0.19	0	504	503	502	501	500	504	502	475	150	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
131	20241008	140505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	0	3	0.00	1776812	3540	46.63	503	503	501	653	353	503	501.92	0.19	0	504	503	502	501	500	504	502	475	150	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
132	20241008	130503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	0	3	0.00	919499	1830	24.11	503	503	502	653	353	503	502.46	0.19	0	504	503	502	501	500	504	502	475	150	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
133	20241008	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	0	3	0.00	306326	609	8.02	503	503	502	653	353	503	503.00	0.19	0	504	503	502	501	500	504	502	475	150	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
134	20241008	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	0	3	0.00	281176	559	7.36	503	503	502	653	353	503	503.00	0.19	0	504	503	502	501	500	504	502	475	150	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
135	20241008	100505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	0	3	0.00	281176	559	7.36	503	503	502	653	353	503	503.00	0.19	0	504	503	502	501	500	504	502	475	150	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
136	20241008	090503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	0	3	0.00	245967	489	6.44	503	503	503	653	353	503	503.00	0.19	0	504	503	502	501	500	504	502	475	150	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
137	20241007	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-4	5	-0.79	3813272	7591	116.32	503	503	501	659	355	507	502.34	0.19	0	515	511	505	501	495	508	498	475	152	500	340	1	1	95000000	478	-3.87	1.68	12	0.01	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
138	20241007	150447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-4	5	-0.79	3806230	7577	116.10	503	503	501	659	355	507	502.34	0.19	0	515	511	505	501	495	508	498	475	152	500	340	1	1	95000000	478	-3.87	1.68	12	0.01	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
139	20241007	140506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	-5	5	-0.99	3124454	6219	95.30	503	503	501	659	355	507	502.40	0.19	0	515	511	505	501	495	508	498	475	152	500	340	1	1	95000000	477	-3.86	1.67	12	0.01	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	N	043340	500	475 억	176482	N	N	N	N
140	20241007	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	-5	5	-0.99	3019034	6009	92.08	503	503	501	659	355	507	502.42	0.19	0	515	511	505	501	495	508	498	475	152	500	340	1	1	95000000	477	-3.86	1.67	12	0.01	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	N	043340	500	475 억	176482	N	N	N	N
141	20241007	120525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	-5	5	-0.99	2363422	4703	72.07	503	503	501	659	355	507	502.53	0.19	0	515	511	505	501	495	508	498	475	152	500	340	1	1	95000000	477	-3.86	1.67	12	0.00	-130.00	300.00	824	20231121	-39.08	451	20240806	11.31	765	-34.38	20240520	451	11.31	20240806	824	-39.08	20231121	451	11.31	20240806	N	043340	500	475 억	176482	N	N	N	N
142	20241007	110446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-4	5	-0.79	1173593	2334	35.76	503	503	501	659	355	507	502.82	0.19	0	515	511	505	501	495	508	498	475	152	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
143	20241007	100445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-4	5	-0.79	1050373	2089	32.01	503	503	501	659	355	507	502.81	0.19	0	515	511	505	501	495	508	498	475	152	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
144	20241007	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	-4	5	-0.79	5533	11	0.17	503	503	503	659	355	507	503.00	0.19	0	515	511	505	501	495	508	498	475	152	500	340	1	1	95000000	478	-3.87	1.68	12	0.00	-130.00	300.00	824	20231121	-38.96	451	20240806	11.53	765	-34.25	20240520	451	11.53	20240806	824	-38.96	20231121	451	11.53	20240806	N	043340	500	475 억	176482	N	N	N	N
145	20241004	160432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	3	2	0.60	3281698	6526	340.07	509	509	499	655	353	504	502.87	0.19	0	514	509	504	499	494	506	496	475	151	500	340	1	1	95000000	482	-3.90	1.69	12	0.01	-130.00	300.00	824	20231121	-38.47	451	20240806	12.42	765	-33.73	20240520	451	12.42	20240806	824	-38.47	20231121	451	12.42	20240806	N	043340	500	475 억	176482	N	N	N	N
146	20241004	150436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	3	2	0.60	3003355	5977	311.46	509	509	499	655	353	504	502.49	0.19	0	514	509	504	499	494	506	496	475	151	500	340	1	1	95000000	482	-3.90	1.69	12	0.01	-130.00	300.00	824	20231121	-38.47	451	20240806	12.42	765	-33.73	20240520	451	12.42	20240806	824	-38.47	20231121	451	12.42	20240806	N	043340	500	475 억	176482	N	N	N	N
147	20241004	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	3	2	0.60	3002344	5975	311.36	509	509	499	655	353	504	502.48	0.19	0	514	509	504	499	494	506	496	475	151	500	340	1	1	95000000	482	-3.90	1.69	12	0.01	-130.00	300.00	824	20231121	-38.47	451	20240806	12.42	765	-33.73	20240520	451	12.42	20240806	824	-38.47	20231121	451	12.42	20240806	N	043340	500	475 억	176482	N	N	N	N
148	20241004	130436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	4	2	0.79	2466403	4912	255.97	509	509	499	655	353	504	502.12	0.19	0	514	509	504	499	494	506	496	475	151	500	340	1	1	95000000	483	-3.91	1.69	12	0.01	-130.00	300.00	824	20231121	-38.35	451	20240806	12.64	765	-33.59	20240520	451	12.64	20240806	824	-38.35	20231121	451	12.64	20240806	N	043340	500	475 억	176482	N	N	N	N
149	20241004	120434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	4	2	0.79	2466403	4912	255.97	509	509	499	655	353	504	502.12	0.19	0	514	509	504	499	494	506	496	475	151	500	340	1	1	95000000	483	-3.91	1.69	12	0.01	-130.00	300.00	824	20231121	-38.35	451	20240806	12.64	765	-33.59	20240520	451	12.64	20240806	824	-38.35	20231121	451	12.64	20240806	N	043340	500	475 억	176482	N	N	N	N
150	20241004	110435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	4	2	0.79	2466403	4912	255.97	509	509	499	655	353	504	502.12	0.19	0	514	509	504	499	494	506	496	475	151	500	340	1	1	95000000	483	-3.91	1.69	12	0.01	-130.00	300.00	824	20231121	-38.35	451	20240806	12.64	765	-33.59	20240520	451	12.64	20240806	824	-38.35	20231121	451	12.64	20240806	N	043340	500	475 억	176482	N	N	N	N
151	20241004	100430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	3	2	0.60	1653679	3309	172.43	509	509	499	655	353	504	499.75	0.19	0	514	509	504	499	494	506	496	475	151	500	340	1	1	95000000	482	-3.90	1.69	12	0.00	-130.00	300.00	824	20231121	-38.47	451	20240806	12.42	765	-33.73	20240520	451	12.42	20240806	824	-38.47	20231121	451	12.42	20240806	N	043340	500	475 억	176482	N	N	N	N
152	20241004	090430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	5	2	0.99	20360	40	2.08	509	509	509	655	353	504	509.00	0.19	0	514	509	504	499	494	506	496	475	151	500	340	1	1	95000000	484	-3.92	1.70	12	0.00	-130.00	300.00	824	20231121	-38.23	451	20240806	12.86	765	-33.46	20240520	451	12.86	20240806	824	-38.23	20231121	451	12.86	20240806	N	043340	500	475 억	176482	N	N	N	N
153	20241002	160430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	4	2	0.80	960719	1919	18.65	509	509	499	650	350	500	500.64	0.19	-42	517	508	504	495	491	506	493	475	150	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176524	N	N	N	N
154	20241002	150437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	4	2	0.80	955175	1908	18.54	509	509	499	650	350	500	500.62	0.19	-32	517	508	504	495	491	506	493	475	150	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176524	N	N	N	N
155	20241002	140435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	504	4	2	0.80	914888	1828	17.76	509	509	499	650	350	500	500.49	0.19	-31	517	508	504	495	491	506	493	475	150	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	451	20240806	11.75	765	-34.12	20240520	451	11.75	20240806	824	-38.83	20231121	451	11.75	20240806	N	043340	500	475 억	176524	N	N	N	N
156	20241002	130432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	5	2	1.00	248232	495	4.81	509	509	500	650	350	500	501.48	0.19	-40	517	508	504	495	491	506	493	475	150	500	340	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	451	20240806	11.97	765	-33.99	20240520	451	11.97	20240806	824	-38.71	20231121	451	11.97	20240806	N	043340	500	475 억	176524	N	N	N	N
157	20241002	120429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	7	2	1.40	97717	194	1.88	509	509	500	650	350	500	503.70	0.19	-39	517	508	504	495	491	506	493	475	150	500	340	1	1	95000000	482	-3.90	1.69	12	0.00	-130.00	300.00	824	20231121	-38.47	451	20240806	12.42	765	-33.73	20240520	451	12.42	20240806	824	-38.47	20231121	451	12.42	20240806	N	043340	500	475 억	176524	N	N	N	N
158	20241002	110424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	7	2	1.40	97717	194	1.88	509	509	500	650	350	500	503.70	0.19	-39	517	508	504	495	491	506	493	475	150	500	340	1	1	95000000	482	-3.90	1.69	12	0.00	-130.00	300.00	824	20231121	-38.47	451	20240806	12.42	765	-33.73	20240520	451	12.42	20240806	824	-38.47	20231121	451	12.42	20240806	N	043340	500	475 억	176524	N	N	N	N
159	20241002	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	507	7	2	1.40	88575	176	1.71	509	509	500	650	350	500	503.27	0.19	-37	517	508	504	495	491	506	493	475	150	500	340	1	1	95000000	482	-3.90	1.69	12	0.00	-130.00	300.00	824	20231121	-38.47	451	20240806	12.42	765	-33.73	20240520	451	12.42	20240806	824	-38.47	20231121	451	12.42	20240806	N	043340	500	475 억	176524	N	N	N	N
160	20241002	090422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	0	3	0.00	0	0	0.00	0	0	0	650	350	500	0.00	0.19	0	517	508	504	495	491	506	493	475	150	500	340	1	1	95000000	475	-3.85	1.67	12	0.00	-130.00	300.00	824	20231121	-39.32	451	20240806	10.86	765	-34.64	20240520	451	10.86	20240806	824	-39.32	20231121	451	10.86	20240806	N	043340	500	475 억	176524	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History