KissMeData/117730/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160900	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7430	290	2	4.06	877657850	119015	184.95	7150	7600	7000	9280	5000	7140	7374.34	1.28	30078	7613	7376	7243	7006	6873	7310	6940	89	2140	500	5140	10	1	17837060	1325	-2.62	4.21	12	0.67	-2831.00	1763.00	25400	20231116	-70.75	7000	20241031	6.14	24350	-69.49	20240116	7000	6.14	20241031	25400	-70.75	20231116	7000	6.14	20241031	0.25	N	117730	500	89 억	227564	N	N	4140	N	N
3	20241031	150912	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7540	400	2	5.60	839381410	113891	176.99	7150	7600	7000	9280	5000	7140	7370.04	1.28	29449	7613	7376	7243	7006	6873	7310	6940	89	2140	500	5140	10	1	17837060	1345	-2.66	4.28	12	0.64	-2831.00	1763.00	25400	20231116	-70.31	7000	20241031	7.71	24350	-69.03	20240116	7000	7.71	20241031	25400	-70.31	20231116	7000	7.71	20241031	0.25	N	117730	500	89 억	227564	N	N	9916	N	N
4	20241031	140911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7550	410	2	5.74	743283500	101126	157.15	7150	7600	7000	9280	5000	7140	7350.07	1.28	33077	7613	7376	7243	7006	6873	7310	6940	89	2140	500	5140	10	1	17837060	1347	-2.67	4.28	12	0.57	-2831.00	1763.00	25400	20231116	-70.28	7000	20241031	7.86	24350	-68.99	20240116	7000	7.86	20241031	25400	-70.28	20231116	7000	7.86	20241031	0.25	N	117730	500	89 억	227564	N	N	9916	N	N
5	20241031	130911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7450	310	2	4.34	619678290	84704	131.63	7150	7600	7000	9280	5000	7140	7315.81	1.28	24234	7613	7376	7243	7006	6873	7310	6940	89	2140	500	5140	10	1	17837060	1329	-2.63	4.23	12	0.47	-2831.00	1763.00	25400	20231116	-70.67	7000	20241031	6.43	24350	-69.40	20240116	7000	6.43	20241031	25400	-70.67	20231116	7000	6.43	20241031	0.25	N	117730	500	89 억	227564	N	N	9916	N	N
6	20241031	120910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7320	180	2	2.52	299377970	41688	64.78	7150	7390	7000	9280	5000	7140	7181.39	1.28	6054	7613	7376	7243	7006	6873	7310	6940	89	2140	500	5140	10	1	17837060	1306	-2.59	4.15	12	0.23	-2831.00	1763.00	25400	20231116	-71.18	7000	20241031	4.57	24350	-69.94	20240116	7000	4.57	20241031	25400	-71.18	20231116	7000	4.57	20241031	0.25	N	117730	500	89 억	227564	N	N	9916	N	N
7	20241031	110910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7340	200	2	2.80	260147970	36301	56.41	7150	7390	7000	9280	5000	7140	7166.41	1.28	3767	7613	7376	7243	7006	6873	7310	6940	89	2140	500	5140	10	1	17837060	1309	-2.59	4.16	12	0.20	-2831.00	1763.00	25400	20231116	-71.10	7000	20241031	4.86	24350	-69.86	20240116	7000	4.86	20241031	25400	-71.10	20231116	7000	4.86	20241031	0.25	N	117730	500	89 억	227564	N	N	9916	N	N
8	20241031	100910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7120	-20	5	-0.28	130204500	18476	28.71	7150	7150	7000	9280	5000	7140	7047.22	1.28	-5777	7613	7376	7243	7006	6873	7310	6940	89	2140	500	5140	10	1	17837060	1270	-2.52	4.04	12	0.10	-2831.00	1763.00	25400	20231116	-71.97	7000	20241031	1.71	24350	-70.76	20240116	7000	1.71	20241031	25400	-71.97	20231116	7000	1.71	20241031	0.25	N	117730	500	89 억	227564	N	N	9916	N	N
9	20241031	090907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7020	-120	5	-1.68	23684790	3352	5.21	7150	7150	7010	9280	5000	7140	7065.87	1.28	-2915	7613	7376	7243	7006	6873	7310	6940	89	2140	500	5140	10	1	17837060	1252	-2.48	3.98	12	0.02	-2831.00	1763.00	25400	20231116	-72.36	7010	20241031	0.14	24350	-71.17	20240116	7010	0.14	20241031	25400	-72.36	20231116	7010	0.14	20241031	0.25	N	117730	500	89 억	227564	N	N	9916	N	N
10	20241030	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7140	-160	5	-2.19	463760900	64313	81.76	7350	7480	7110	9490	5110	7300	7211.00	1.35	-14153	7906	7602	7396	7092	6886	7500	6990	89	2190	500	5250	10	1	17837060	1274	-2.52	4.05	12	0.36	-2831.00	1763.00	25400	20231116	-71.89	7050	20241025	1.28	24350	-70.68	20240116	7050	1.28	20241025	25400	-71.89	20231116	7050	1.28	20241025	0.24	N	117730	500	89 억	241159	N	N	9916	N	N
11	20241030	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-120	5	-1.64	446717400	61930	78.73	7350	7480	7110	9490	5110	7300	7213.26	1.35	-14140	7906	7602	7396	7092	6886	7500	6990	89	2190	500	5250	10	1	17837060	1281	-2.54	4.07	12	0.35	-2831.00	1763.00	25400	20231116	-71.73	7050	20241025	1.84	24350	-70.51	20240116	7050	1.84	20241025	25400	-71.73	20231116	7050	1.84	20241025	0.24	N	117730	500	89 억	241159	N	N	7375	N	N
12	20241030	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7150	-150	5	-2.05	325998080	45042	57.26	7350	7480	7150	9490	5110	7300	7237.65	1.35	-8834	7906	7602	7396	7092	6886	7500	6990	89	2190	500	5250	10	1	17837060	1275	-2.53	4.06	12	0.25	-2831.00	1763.00	25400	20231116	-71.85	7050	20241025	1.42	24350	-70.64	20240116	7050	1.42	20241025	25400	-71.85	20231116	7050	1.42	20241025	0.24	N	117730	500	89 억	241159	N	N	7375	N	N
13	20241030	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7210	-90	5	-1.23	246421870	33961	43.17	7350	7480	7200	9490	5110	7300	7256.03	1.35	-6715	7906	7602	7396	7092	6886	7500	6990	89	2190	500	5250	10	1	17837060	1286	-2.55	4.09	12	0.19	-2831.00	1763.00	25400	20231116	-71.61	7050	20241025	2.27	24350	-70.39	20240116	7050	2.27	20241025	25400	-71.61	20231116	7050	2.27	20241025	0.24	N	117730	500	89 억	241159	N	N	7375	N	N
14	20241030	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	-60	5	-0.82	181229670	24928	31.69	7350	7480	7220	9490	5110	7300	7270.12	1.35	-1314	7906	7602	7396	7092	6886	7500	6990	89	2190	500	5250	10	1	17837060	1291	-2.56	4.11	12	0.14	-2831.00	1763.00	25400	20231116	-71.50	7050	20241025	2.70	24350	-70.27	20240116	7050	2.70	20241025	25400	-71.50	20231116	7050	2.70	20241025	0.24	N	117730	500	89 억	241159	N	N	7375	N	N
15	20241030	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7290	-10	5	-0.14	149462010	20553	26.13	7350	7480	7220	9490	5110	7300	7272.03	1.35	1118	7906	7602	7396	7092	6886	7500	6990	89	2190	500	5250	10	1	17837060	1300	-2.58	4.13	12	0.12	-2831.00	1763.00	25400	20231116	-71.30	7050	20241025	3.40	24350	-70.06	20240116	7050	3.40	20241025	25400	-71.30	20231116	7050	3.40	20241025	0.24	N	117730	500	89 억	241159	N	N	7375	N	N
16	20241030	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7290	-10	5	-0.14	97600400	13400	17.03	7350	7480	7240	9490	5110	7300	7283.61	1.35	1677	7906	7602	7396	7092	6886	7500	6990	89	2190	500	5250	10	1	17837060	1300	-2.58	4.13	12	0.08	-2831.00	1763.00	25400	20231116	-71.30	7050	20241025	3.40	24350	-70.06	20240116	7050	3.40	20241025	25400	-71.30	20231116	7050	3.40	20241025	0.24	N	117730	500	89 억	241159	N	N	7375	N	N
17	20241030	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	20	2	0.27	23191560	3178	4.04	7350	7480	7240	9490	5110	7300	7297.53	1.35	-1389	7906	7602	7396	7092	6886	7500	6990	89	2190	500	5250	10	1	17837060	1306	-2.59	4.15	12	0.02	-2831.00	1763.00	25400	20231116	-71.18	7050	20241025	3.83	24350	-69.94	20240116	7050	3.83	20241025	25400	-71.18	20231116	7050	3.83	20241025	0.24	N	117730	500	89 억	241159	N	N	7375	N	N
18	20241029	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	-240	5	-3.18	568316000	78021	63.87	7690	7700	7190	9800	5280	7540	7284.12	1.50	-26093	7940	7740	7400	7200	6860	7840	7300	89	2260	500	5420	10	1	17837060	1302	-2.58	4.14	12	0.44	-2831.00	1763.00	25400	20231116	-71.26	7050	20241025	3.55	24350	-70.02	20240116	7050	3.55	20241025	25400	-71.26	20231116	7050	3.55	20241025	0.24	N	117730	500	89 억	267159	N	N	7375	N	N
19	20241029	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	-220	5	-2.92	534562860	73385	60.08	7690	7700	7190	9800	5280	7540	7284.36	1.50	-27437	7940	7740	7400	7200	6860	7840	7300	89	2260	500	5420	10	1	17837060	1306	-2.59	4.15	12	0.41	-2831.00	1763.00	25400	20231116	-71.18	7050	20241025	3.83	24350	-69.94	20240116	7050	3.83	20241025	25400	-71.18	20231116	7050	3.83	20241025	0.24	N	117730	500	89 억	267159	N	N	186	N	N
20	20241029	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	-320	5	-4.24	457901050	62819	51.43	7690	7700	7190	9800	5280	7540	7289.21	1.50	-33109	7940	7740	7400	7200	6860	7840	7300	89	2260	500	5420	10	1	17837060	1288	-2.55	4.10	12	0.35	-2831.00	1763.00	25400	20231116	-71.57	7050	20241025	2.41	24350	-70.35	20240116	7050	2.41	20241025	25400	-71.57	20231116	7050	2.41	20241025	0.24	N	117730	500	89 억	267159	N	N	186	N	N
21	20241029	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	-320	5	-4.24	401357860	54975	45.01	7690	7700	7210	9800	5280	7540	7300.73	1.50	-28153	7940	7740	7400	7200	6860	7840	7300	89	2260	500	5420	10	1	17837060	1288	-2.55	4.10	12	0.31	-2831.00	1763.00	25400	20231116	-71.57	7050	20241025	2.41	24350	-70.35	20240116	7050	2.41	20241025	25400	-71.57	20231116	7050	2.41	20241025	0.24	N	117730	500	89 억	267159	N	N	186	N	N
22	20241029	120847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	-300	5	-3.98	354756940	48525	39.73	7690	7700	7210	9800	5280	7540	7310.81	1.50	-24808	7940	7740	7400	7200	6860	7840	7300	89	2260	500	5420	10	1	17837060	1291	-2.56	4.11	12	0.27	-2831.00	1763.00	25400	20231116	-71.50	7050	20241025	2.70	24350	-70.27	20240116	7050	2.70	20241025	25400	-71.50	20231116	7050	2.70	20241025	0.24	N	117730	500	89 억	267159	N	N	186	N	N
23	20241029	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	-270	5	-3.58	285923460	39012	31.94	7690	7700	7250	9800	5280	7540	7329.12	1.50	-19014	7940	7740	7400	7200	6860	7840	7300	89	2260	500	5420	10	1	17837060	1297	-2.57	4.12	12	0.22	-2831.00	1763.00	25400	20231116	-71.38	7050	20241025	3.12	24350	-70.14	20240116	7050	3.12	20241025	25400	-71.38	20231116	7050	3.12	20241025	0.24	N	117730	500	89 억	267159	N	N	186	N	N
24	20241029	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	-240	5	-3.18	205683260	27985	22.91	7690	7700	7250	9800	5280	7540	7349.77	1.50	-11401	7940	7740	7400	7200	6860	7840	7300	89	2260	500	5420	10	1	17837060	1302	-2.58	4.14	12	0.16	-2831.00	1763.00	25400	20231116	-71.26	7050	20241025	3.55	24350	-70.02	20240116	7050	3.55	20241025	25400	-71.26	20231116	7050	3.55	20241025	0.24	N	117730	500	89 억	267159	N	N	186	N	N
25	20241028	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7540	420	2	5.90	910488600	122110	187.25	7130	7600	7060	9250	4990	7120	7456.29	1.26	42968	7380	7250	7150	7020	6920	7200	6970	89	2130	500	5120	10	1	17837060	1345	-2.66	4.28	12	0.68	-2831.00	1763.00	25400	20231116	-70.31	7050	20241025	6.95	24350	-69.03	20240116	7050	6.95	20241025	25400	-70.31	20231116	7050	6.95	20241025	0.24	N	117730	500	89 억	224692	N	N	186	N	N
26	20241028	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7540	420	2	5.90	844836250	113414	173.91	7130	7600	7060	9250	4990	7120	7449.14	1.26	38840	7380	7250	7150	7020	6920	7200	6970	89	2130	500	5120	10	1	17837060	1345	-2.66	4.28	12	0.64	-2831.00	1763.00	25400	20231116	-70.31	7050	20241025	6.95	24350	-69.03	20240116	7050	6.95	20241025	25400	-70.31	20231116	7050	6.95	20241025	0.24	N	117730	500	89 억	224692	N	N	0	N	N
27	20241028	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7560	440	2	6.18	802634140	107810	165.32	7130	7600	7060	9250	4990	7120	7444.90	1.26	36605	7380	7250	7150	7020	6920	7200	6970	89	2130	500	5120	10	1	17837060	1348	-2.67	4.29	12	0.60	-2831.00	1763.00	25400	20231116	-70.24	7050	20241025	7.23	24350	-68.95	20240116	7050	7.23	20241025	25400	-70.24	20231116	7050	7.23	20241025	0.24	N	117730	500	89 억	224692	N	N	0	N	N
28	20241028	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	400	2	5.62	732819020	98567	151.14	7130	7600	7060	9250	4990	7120	7434.73	1.26	30982	7380	7250	7150	7020	6920	7200	6970	89	2130	500	5120	10	1	17837060	1341	-2.66	4.27	12	0.55	-2831.00	1763.00	25400	20231116	-70.39	7050	20241025	6.67	24350	-69.12	20240116	7050	6.67	20241025	25400	-70.39	20231116	7050	6.67	20241025	0.24	N	117730	500	89 억	224692	N	N	0	N	N
29	20241028	120841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7550	430	2	6.04	707018630	95137	145.88	7130	7600	7060	9250	4990	7120	7431.58	1.26	28917	7380	7250	7150	7020	6920	7200	6970	89	2130	500	5120	10	1	17837060	1347	-2.67	4.28	12	0.53	-2831.00	1763.00	25400	20231116	-70.28	7050	20241025	7.09	24350	-68.99	20240116	7050	7.09	20241025	25400	-70.28	20231116	7050	7.09	20241025	0.24	N	117730	500	89 억	224692	N	N	0	N	N
30	20241028	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7530	410	2	5.76	590588470	79601	122.06	7130	7600	7060	9250	4990	7120	7419.36	1.26	18460	7380	7250	7150	7020	6920	7200	6970	89	2130	500	5120	10	1	17837060	1343	-2.66	4.27	12	0.45	-2831.00	1763.00	25400	20231116	-70.35	7050	20241025	6.81	24350	-69.08	20240116	7050	6.81	20241025	25400	-70.35	20231116	7050	6.81	20241025	0.24	N	117730	500	89 억	224692	N	N	0	N	N
31	20241028	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7290	170	2	2.39	223185250	30589	46.91	7130	7400	7060	9250	4990	7120	7296.26	1.26	6840	7380	7250	7150	7020	6920	7200	6970	89	2130	500	5120	10	1	17837060	1300	-2.58	4.13	12	0.17	-2831.00	1763.00	25400	20231116	-71.30	7050	20241025	3.40	24350	-70.06	20240116	7050	3.40	20241025	25400	-71.30	20231116	7050	3.40	20241025	0.24	N	117730	500	89 억	224692	N	N	0	N	N
32	20241028	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	60	2	0.84	19258140	2696	4.13	7130	7190	7060	9250	4990	7120	7143.23	1.26	-1020	7380	7250	7150	7020	6920	7200	6970	89	2130	500	5120	10	1	17837060	1281	-2.54	4.07	12	0.02	-2831.00	1763.00	25400	20231116	-71.73	7050	20241025	1.84	24350	-70.51	20240116	7050	1.84	20241025	25400	-71.73	20231116	7050	1.84	20241025	0.24	N	117730	500	89 억	224692	N	N	0	N	N
33	20241025	160838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7120	-80	5	-1.11	461269360	64965	94.31	7210	7280	7050	9360	5040	7200	7100.24	1.22	7923	7626	7412	7266	7052	6906	7340	6980	89	2160	500	5180	10	1	17837060	1270	-2.52	4.04	12	0.36	-2831.00	1763.00	25400	20231116	-71.97	7050	20241025	0.99	24350	-70.76	20240116	7050	0.99	20241025	25400	-71.97	20231116	7050	0.99	20241025	0.24	N	117730	500	89 억	216755	N	N	0	N	N
34	20241025	150840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7090	-110	5	-1.53	439533780	61903	89.87	7210	7280	7050	9360	5040	7200	7100.34	1.22	8548	7626	7412	7266	7052	6906	7340	6980	89	2160	500	5180	10	1	17837060	1265	-2.50	4.02	12	0.35	-2831.00	1763.00	25400	20231116	-72.09	7050	20241025	0.57	24350	-70.88	20240116	7050	0.57	20241025	25400	-72.09	20231116	7050	0.57	20241025	0.24	N	117730	500	89 억	216755	N	N	0	N	N
35	20241025	140838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7090	-110	5	-1.53	363216600	51119	74.21	7210	7280	7050	9360	5040	7200	7105.29	1.22	9220	7626	7412	7266	7052	6906	7340	6980	89	2160	500	5180	10	1	17837060	1265	-2.50	4.02	12	0.29	-2831.00	1763.00	25400	20231116	-72.09	7050	20241025	0.57	24350	-70.88	20240116	7050	0.57	20241025	25400	-72.09	20231116	7050	0.57	20241025	0.24	N	117730	500	89 억	216755	N	N	0	N	N
36	20241025	130840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7100	-100	5	-1.39	328508130	46229	67.11	7210	7280	7050	9360	5040	7200	7106.07	1.22	9788	7626	7412	7266	7052	6906	7340	6980	89	2160	500	5180	10	1	17837060	1266	-2.51	4.03	12	0.26	-2831.00	1763.00	25400	20231116	-72.05	7050	20241025	0.71	24350	-70.84	20240116	7050	0.71	20241025	25400	-72.05	20231116	7050	0.71	20241025	0.24	N	117730	500	89 억	216755	N	N	0	N	N
37	20241025	120843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7100	-100	5	-1.39	293475910	41287	59.94	7210	7280	7050	9360	5040	7200	7108.16	1.22	8746	7626	7412	7266	7052	6906	7340	6980	89	2160	500	5180	10	1	17837060	1266	-2.51	4.03	12	0.23	-2831.00	1763.00	25400	20231116	-72.05	7050	20241025	0.71	24350	-70.84	20240116	7050	0.71	20241025	25400	-72.05	20231116	7050	0.71	20241025	0.24	N	117730	500	89 억	216755	N	N	0	N	N
38	20241025	110836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7100	-100	5	-1.39	156958780	22039	32.00	7210	7280	7080	9360	5040	7200	7121.81	1.22	-3597	7626	7412	7266	7052	6906	7340	6980	89	2160	500	5180	10	1	17837060	1266	-2.51	4.03	12	0.12	-2831.00	1763.00	25400	20231116	-72.05	7080	20241025	0.28	24350	-70.84	20240116	7080	0.28	20241025	25400	-72.05	20231116	7080	0.28	20241025	0.24	N	117730	500	89 억	216755	N	N	0	N	N
39	20241025	100838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7090	-110	5	-1.53	91176020	12779	18.55	7210	7280	7080	9360	5040	7200	7134.76	1.22	-3478	7626	7412	7266	7052	6906	7340	6980	89	2160	500	5180	10	1	17837060	1265	-2.50	4.02	12	0.07	-2831.00	1763.00	25400	20231116	-72.09	7080	20241025	0.14	24350	-70.88	20240116	7080	0.14	20241025	25400	-72.09	20231116	7080	0.14	20241025	0.24	N	117730	500	89 억	216755	N	N	0	N	N
40	20241025	090841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7280	80	2	1.11	9903280	1373	1.99	7210	7280	7200	9360	5040	7200	7213.02	1.22	93	7626	7412	7266	7052	6906	7340	6980	89	2160	500	5180	10	1	17837060	1299	-2.57	4.13	12	0.01	-2831.00	1763.00	25400	20231116	-71.34	7090	20241023	2.68	24350	-70.10	20240116	7090	2.68	20241023	25400	-71.34	20231116	7090	2.68	20241023	0.24	N	117730	500	89 억	216755	N	N	0	N	N
41	20241024	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	-210	5	-2.83	497926850	68830	85.46	7410	7480	7120	9630	5190	7410	7234.15	1.29	-13302	7783	7596	7343	7156	6903	7690	7250	89	2220	500	5330	10	1	17837060	1284	-2.54	4.08	12	0.39	-2831.00	1763.00	25400	20231116	-71.65	7090	20241023	1.55	24350	-70.43	20240116	7090	1.55	20241023	25400	-71.65	20231116	7090	1.55	20241023	0.26	N	117730	500	89 억	229736	N	N	0	N	N
42	20241024	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7190	-220	5	-2.97	470876770	65070	80.79	7410	7480	7120	9630	5190	7410	7236.46	1.29	-12795	7783	7596	7343	7156	6903	7690	7250	89	2220	500	5330	10	1	17837060	1282	-2.54	4.08	12	0.36	-2831.00	1763.00	25400	20231116	-71.69	7090	20241023	1.41	24350	-70.47	20240116	7090	1.41	20241023	25400	-71.69	20231116	7090	1.41	20241023	0.26	N	117730	500	89 억	229736	N	N	0	N	N
43	20241024	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7260	-150	5	-2.02	398723090	55062	68.37	7410	7480	7120	9630	5190	7410	7241.35	1.29	-16396	7783	7596	7343	7156	6903	7690	7250	89	2220	500	5330	10	1	17837060	1295	-2.56	4.12	12	0.31	-2831.00	1763.00	25400	20231116	-71.42	7090	20241023	2.40	24350	-70.18	20240116	7090	2.40	20241023	25400	-71.42	20231116	7090	2.40	20241023	0.26	N	117730	500	89 억	229736	N	N	0	N	N
44	20241024	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7250	-160	5	-2.16	376980280	52052	64.63	7410	7480	7120	9630	5190	7410	7242.38	1.29	-17191	7783	7596	7343	7156	6903	7690	7250	89	2220	500	5330	10	1	17837060	1293	-2.56	4.11	12	0.29	-2831.00	1763.00	25400	20231116	-71.46	7090	20241023	2.26	24350	-70.23	20240116	7090	2.26	20241023	25400	-71.46	20231116	7090	2.26	20241023	0.26	N	117730	500	89 억	229736	N	N	0	N	N
45	20241024	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7190	-220	5	-2.97	339359950	46884	58.21	7410	7480	7120	9630	5190	7410	7238.29	1.29	-14197	7783	7596	7343	7156	6903	7690	7250	89	2220	500	5330	10	1	17837060	1282	-2.54	4.08	12	0.26	-2831.00	1763.00	25400	20231116	-71.69	7090	20241023	1.41	24350	-70.47	20240116	7090	1.41	20241023	25400	-71.69	20231116	7090	1.41	20241023	0.26	N	117730	500	89 억	229736	N	N	0	N	N
46	20241024	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	-210	5	-2.83	255388110	35181	43.68	7410	7480	7120	9630	5190	7410	7259.26	1.29	-17011	7783	7596	7343	7156	6903	7690	7250	89	2220	500	5330	10	1	17837060	1284	-2.54	4.08	12	0.20	-2831.00	1763.00	25400	20231116	-71.65	7090	20241023	1.55	24350	-70.43	20240116	7090	1.55	20241023	25400	-71.65	20231116	7090	1.55	20241023	0.26	N	117730	500	89 억	229736	N	N	0	N	N
47	20241024	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	-210	5	-2.83	240177760	33070	41.06	7410	7480	7120	9630	5190	7410	7262.71	1.29	-16370	7783	7596	7343	7156	6903	7690	7250	89	2220	500	5330	10	1	17837060	1284	-2.54	4.08	12	0.19	-2831.00	1763.00	25400	20231116	-71.65	7090	20241023	1.55	24350	-70.43	20240116	7090	1.55	20241023	25400	-71.65	20231116	7090	1.55	20241023	0.26	N	117730	500	89 억	229736	N	N	0	N	N
48	20241024	090856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	-40	5	-0.54	46301780	6266	7.78	7410	7480	7300	9630	5190	7410	7389.37	1.29	-3282	7783	7596	7343	7156	6903	7690	7250	89	2220	500	5330	10	1	17837060	1315	-2.60	4.18	12	0.04	-2831.00	1763.00	25400	20231116	-70.98	7090	20241023	3.95	24350	-69.73	20240116	7090	3.95	20241023	25400	-70.98	20231116	7090	3.95	20241023	0.26	N	117730	500	89 억	229736	N	N	0	N	N
49	20241023	160829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7410	190	2	2.63	583766890	80045	55.86	7310	7530	7090	9380	5060	7220	7292.95	1.21	13680	7873	7546	7373	7046	6873	7460	6960	89	2160	500	5190	10	1	17837060	1322	-2.62	4.20	12	0.45	-2831.00	1763.00	25400	20231116	-70.83	7090	20241023	4.51	24350	-69.57	20240116	7090	4.51	20241023	25400	-70.83	20231116	7090	4.51	20241023	0.27	N	117730	500	89 억	216231	N	N	35	N	N
50	20241023	150843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7420	200	2	2.77	574223690	78757	54.96	7310	7530	7090	9380	5060	7220	7291.08	1.21	13275	7873	7546	7373	7046	6873	7460	6960	89	2160	500	5190	10	1	17837060	1324	-2.62	4.21	12	0.44	-2831.00	1763.00	25400	20231116	-70.79	7090	20241023	4.65	24350	-69.53	20240116	7090	4.65	20241023	25400	-70.79	20231116	7090	4.65	20241023	0.27	N	117730	500	89 억	216231	N	N	35	N	N
51	20241023	140848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7430	210	2	2.91	489695030	67428	47.06	7310	7450	7090	9380	5060	7220	7262.49	1.21	6506	7873	7546	7373	7046	6873	7460	6960	89	2160	500	5190	10	1	17837060	1325	-2.62	4.21	12	0.38	-2831.00	1763.00	25400	20231116	-70.75	7090	20241023	4.80	24350	-69.49	20240116	7090	4.80	20241023	25400	-70.75	20231116	7090	4.80	20241023	0.27	N	117730	500	89 억	216231	N	N	35	N	N
52	20241023	130835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7330	110	2	1.52	339241760	47075	32.85	7310	7350	7090	9380	5060	7220	7206.41	1.21	4866	7873	7546	7373	7046	6873	7460	6960	89	2160	500	5190	10	1	17837060	1307	-2.59	4.16	12	0.26	-2831.00	1763.00	25400	20231116	-71.14	7090	20241023	3.39	24350	-69.90	20240116	7090	3.39	20241023	25400	-71.14	20231116	7090	3.39	20241023	0.27	N	117730	500	89 억	216231	N	N	35	N	N
53	20241023	120831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7310	90	2	1.25	315707150	43851	30.60	7310	7350	7090	9380	5060	7220	7199.54	1.21	3193	7873	7546	7373	7046	6873	7460	6960	89	2160	500	5190	10	1	17837060	1304	-2.58	4.15	12	0.25	-2831.00	1763.00	25400	20231116	-71.22	7090	20241023	3.10	24350	-69.98	20240116	7090	3.10	20241023	25400	-71.22	20231116	7090	3.10	20241023	0.27	N	117730	500	89 억	216231	N	N	35	N	N
54	20241023	110827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7180	-40	5	-0.55	251407760	35022	24.44	7310	7310	7090	9380	5060	7220	7178.57	1.21	-2087	7873	7546	7373	7046	6873	7460	6960	89	2160	500	5190	10	1	17837060	1281	-2.54	4.07	12	0.20	-2831.00	1763.00	25400	20231116	-71.73	7090	20241023	1.27	24350	-70.51	20240116	7090	1.27	20241023	25400	-71.73	20231116	7090	1.27	20241023	0.27	N	117730	500	89 억	216231	N	N	35	N	N
55	20241023	100831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7190	-30	5	-0.42	151186630	21064	14.70	7310	7310	7090	9380	5060	7220	7177.49	1.21	3566	7873	7546	7373	7046	6873	7460	6960	89	2160	500	5190	10	1	17837060	1282	-2.54	4.08	12	0.12	-2831.00	1763.00	25400	20231116	-71.69	7090	20241023	1.41	24350	-70.47	20240116	7090	1.41	20241023	25400	-71.69	20231116	7090	1.41	20241023	0.27	N	117730	500	89 억	216231	N	N	35	N	N
56	20241023	090831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7170	-50	5	-0.69	42518680	5862	4.09	7310	7310	7170	9380	5060	7220	7253.27	1.21	-402	7873	7546	7373	7046	6873	7460	6960	89	2160	500	5190	10	1	17837060	1279	-2.53	4.07	12	0.03	-2831.00	1763.00	25400	20231116	-71.77	7170	20241023	0.00	24350	-70.55	20240116	7170	0.00	20241023	25400	-71.77	20231116	7170	0.00	20241023	0.27	N	117730	500	89 억	216231	N	N	35	N	N
57	20241022	160819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7220	-510	5	-6.60	1046745640	142721	190.98	7700	7700	7200	10040	5420	7730	7334.38	1.31	-17539	8136	7932	7686	7482	7236	8035	7585	89	2310	500	5560	10	1	17837060	1288	-2.55	4.10	12	0.80	-2831.00	1763.00	25400	20231116	-71.57	7200	20241022	0.28	24350	-70.35	20240116	7200	0.28	20241022	25400	-71.57	20231116	7200	0.28	20241022	0.27	N	117730	500	89 억	233611	N	N	35	N	N
58	20241022	150831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7200	-530	5	-6.86	996691110	135779	181.69	7700	7700	7200	10040	5420	7730	7340.54	1.31	-16102	8136	7932	7686	7482	7236	8035	7585	89	2310	500	5560	10	1	17837060	1284	-2.54	4.08	12	0.76	-2831.00	1763.00	25400	20231116	-71.65	7200	20241022	0.00	24350	-70.43	20240116	7200	0.00	20241022	25400	-71.65	20231116	7200	0.00	20241022	0.27	N	117730	500	89 억	233611	N	N	5	N	N
59	20241022	140831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7290	-440	5	-5.69	863142740	117328	157.00	7700	7700	7200	10040	5420	7730	7356.66	1.31	-12369	8136	7932	7686	7482	7236	8035	7585	89	2310	500	5560	10	1	17837060	1300	-2.58	4.13	12	0.66	-2831.00	1763.00	25400	20231116	-71.30	7200	20241022	1.25	24350	-70.06	20240116	7200	1.25	20241022	25400	-71.30	20231116	7200	1.25	20241022	0.27	N	117730	500	89 억	233611	N	N	5	N	N
60	20241022	130831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7310	-420	5	-5.43	784574890	106557	142.59	7700	7700	7200	10040	5420	7730	7362.96	1.31	-9197	8136	7932	7686	7482	7236	8035	7585	89	2310	500	5560	10	1	17837060	1304	-2.58	4.15	12	0.60	-2831.00	1763.00	25400	20231116	-71.22	7200	20241022	1.53	24350	-69.98	20240116	7200	1.53	20241022	25400	-71.22	20231116	7200	1.53	20241022	0.27	N	117730	500	89 억	233611	N	N	5	N	N
61	20241022	120829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7330	-400	5	-5.17	739983370	100456	134.43	7700	7700	7200	10040	5420	7730	7366.24	1.31	-8833	8136	7932	7686	7482	7236	8035	7585	89	2310	500	5560	10	1	17837060	1307	-2.59	4.16	12	0.56	-2831.00	1763.00	25400	20231116	-71.14	7200	20241022	1.81	24350	-69.90	20240116	7200	1.81	20241022	25400	-71.14	20231116	7200	1.81	20241022	0.27	N	117730	500	89 억	233611	N	N	5	N	N
62	20241022	110825	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7340	-390	5	-5.05	703024930	95409	127.67	7700	7700	7200	10040	5420	7730	7368.54	1.31	-8875	8136	7932	7686	7482	7236	8035	7585	89	2310	500	5560	10	1	17837060	1309	-2.59	4.16	12	0.53	-2831.00	1763.00	25400	20231116	-71.10	7200	20241022	1.94	24350	-69.86	20240116	7200	1.94	20241022	25400	-71.10	20231116	7200	1.94	20241022	0.27	N	117730	500	89 억	233611	N	N	5	N	N
63	20241022	100827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7270	-460	5	-5.95	506208080	68362	91.48	7700	7700	7220	10040	5420	7730	7404.82	1.31	-16179	8136	7932	7686	7482	7236	8035	7585	89	2310	500	5560	10	1	17837060	1297	-2.57	4.12	12	0.38	-2831.00	1763.00	25400	20231116	-71.38	7220	20241022	0.69	24350	-70.14	20240116	7220	0.69	20241022	25400	-71.38	20231116	7220	0.69	20241022	0.27	N	117730	500	89 억	233611	N	N	5	N	N
64	20241022	090826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	-240	5	-3.10	77017310	10086	13.50	7700	7700	7480	10040	5420	7730	7636.06	1.31	-1473	8136	7932	7686	7482	7236	8035	7585	89	2310	500	5560	10	1	17837060	1336	-2.65	4.25	12	0.06	-2831.00	1763.00	25400	20231116	-70.51	7440	20241021	0.67	24350	-69.24	20240116	7440	0.67	20241021	25400	-70.51	20231116	7440	0.67	20241021	0.27	N	117730	500	89 억	233611	N	N	5	N	N
65	20241021	160818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7730	120	2	1.58	577010710	74431	64.29	7610	7890	7440	9890	5330	7610	7752.29	1.19	21292	8290	7950	7730	7390	7170	7840	7280	89	2280	500	5470	10	1	17837060	1379	-2.73	4.38	12	0.42	-2831.00	1763.00	25400	20231116	-69.57	7440	20241021	3.90	24350	-68.25	20240116	7440	3.90	20241021	25400	-69.57	20231116	7440	3.90	20241021	0.27	N	117730	500	89 억	211760	N	N	5	N	N
66	20241021	150824	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7780	170	2	2.23	574322920	74084	64.00	7610	7890	7440	9890	5330	7610	7752.32	1.19	21368	8290	7950	7730	7390	7170	7840	7280	89	2280	500	5470	10	1	17837060	1388	-2.75	4.41	12	0.42	-2831.00	1763.00	25400	20231116	-69.37	7440	20241021	4.57	24350	-68.05	20240116	7440	4.57	20241021	25400	-69.37	20231116	7440	4.57	20241021	0.27	N	117730	500	89 억	211760	N	N	0	N	N
67	20241021	140825	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7740	130	2	1.71	491192270	63403	54.77	7610	7890	7440	9890	5330	7610	7747.15	1.19	21816	8290	7950	7730	7390	7170	7840	7280	89	2280	500	5470	10	1	17837060	1381	-2.73	4.39	12	0.36	-2831.00	1763.00	25400	20231116	-69.53	7440	20241021	4.03	24350	-68.21	20240116	7440	4.03	20241021	25400	-69.53	20231116	7440	4.03	20241021	0.27	N	117730	500	89 억	211760	N	N	0	N	N
68	20241021	130823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7820	210	2	2.76	405181780	52305	45.18	7610	7890	7440	9890	5330	7610	7746.52	1.19	17745	8290	7950	7730	7390	7170	7840	7280	89	2280	500	5470	10	1	17837060	1395	-2.76	4.44	12	0.29	-2831.00	1763.00	25400	20231116	-69.21	7440	20241021	5.11	24350	-67.89	20240116	7440	5.11	20241021	25400	-69.21	20231116	7440	5.11	20241021	0.27	N	117730	500	89 억	211760	N	N	0	N	N
69	20241021	120823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7880	270	2	3.55	348958330	45144	39.00	7610	7880	7440	9890	5330	7610	7729.89	1.19	14488	8290	7950	7730	7390	7170	7840	7280	89	2280	500	5470	10	1	17837060	1406	-2.78	4.47	12	0.25	-2831.00	1763.00	25400	20231116	-68.98	7440	20241021	5.91	24350	-67.64	20240116	7440	5.91	20241021	25400	-68.98	20231116	7440	5.91	20241021	0.27	N	117730	500	89 억	211760	N	N	0	N	N
70	20241021	110819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7820	210	2	2.76	292201220	37884	32.72	7610	7880	7440	9890	5330	7610	7713.05	1.19	11112	8290	7950	7730	7390	7170	7840	7280	89	2280	500	5470	10	1	17837060	1395	-2.76	4.44	12	0.21	-2831.00	1763.00	25400	20231116	-69.21	7440	20241021	5.11	24350	-67.89	20240116	7440	5.11	20241021	25400	-69.21	20231116	7440	5.11	20241021	0.27	N	117730	500	89 억	211760	N	N	0	N	N
71	20241021	100822	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7700	90	2	1.18	157017400	20582	17.78	7610	7750	7440	9890	5330	7610	7628.87	1.19	-1216	8290	7950	7730	7390	7170	7840	7280	89	2280	500	5470	10	1	17837060	1373	-2.72	4.37	12	0.12	-2831.00	1763.00	25400	20231116	-69.69	7440	20241021	3.49	24350	-68.38	20240116	7440	3.49	20241021	25400	-69.69	20231116	7440	3.49	20241021	0.27	N	117730	500	89 억	211760	N	N	0	N	N
72	20241021	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7570	-40	5	-0.53	36344970	4782	4.13	7610	7660	7560	9890	5330	7610	7600.37	1.19	-2951	8290	7950	7730	7390	7170	7840	7280	89	2280	500	5470	10	1	17837060	1350	-2.67	4.29	12	0.03	-2831.00	1763.00	25400	20231116	-70.20	7510	20241018	0.80	24350	-68.91	20240116	7510	0.80	20241018	25400	-70.20	20231116	7510	0.80	20241018	0.27	N	117730	500	89 억	211760	N	N	0	N	N
73	20241018	160819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7610	-290	5	-3.67	886221430	115325	141.62	7900	8070	7510	10270	5530	7900	7684.64	1.45	-46738	8226	8062	7976	7812	7726	8020	7770	89	2370	500	5680	10	1	17837060	1357	-2.69	4.32	12	0.65	-2831.00	1763.00	25400	20231116	-70.04	7510	20241018	1.33	24350	-68.75	20240116	7510	1.33	20241018	25400	-70.04	20231116	7510	1.33	20241018	0.27	N	117730	500	89 억	258133	N	N	0	N	N
74	20241018	150841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7570	-330	5	-4.18	791315580	102790	126.23	7900	8070	7560	10270	5530	7900	7698.37	1.45	-43644	8226	8062	7976	7812	7726	8020	7770	89	2370	500	5680	10	1	17837060	1350	-2.67	4.29	12	0.58	-2831.00	1763.00	25400	20231116	-70.20	7560	20241018	0.13	24350	-68.91	20240116	7560	0.13	20241018	25400	-70.20	20231116	7560	0.13	20241018	0.27	N	117730	500	89 억	258133	N	N	0	N	N
75	20241018	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	-270	5	-3.42	638965330	82728	101.59	7900	8070	7600	10270	5530	7900	7723.69	1.45	-39095	8226	8062	7976	7812	7726	8020	7770	89	2370	500	5680	10	1	17837060	1361	-2.70	4.33	12	0.46	-2831.00	1763.00	25400	20231116	-69.96	7590	20240805	0.53	24350	-68.67	20240116	7590	0.53	20240805	25400	-69.96	20231116	7590	0.53	20240805	0.27	N	117730	500	89 억	258133	N	N	0	N	N
76	20241018	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-250	5	-3.16	499166390	64377	79.06	7900	8070	7640	10270	5530	7900	7753.80	1.45	-33168	8226	8062	7976	7812	7726	8020	7770	89	2370	500	5680	10	1	17837060	1365	-2.70	4.34	12	0.36	-2831.00	1763.00	25400	20231116	-69.88	7590	20240805	0.79	24350	-68.58	20240116	7590	0.79	20240805	25400	-69.88	20231116	7590	0.79	20240805	0.27	N	117730	500	89 억	258133	N	N	0	N	N
77	20241018	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7660	-240	5	-3.04	408857150	52575	64.56	7900	8070	7640	10270	5530	7900	7776.65	1.45	-26846	8226	8062	7976	7812	7726	8020	7770	89	2370	500	5680	10	1	17837060	1366	-2.71	4.34	12	0.29	-2831.00	1763.00	25400	20231116	-69.84	7590	20240805	0.92	24350	-68.54	20240116	7590	0.92	20240805	25400	-69.84	20231116	7590	0.92	20240805	0.27	N	117730	500	89 억	258133	N	N	0	N	N
78	20241018	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	-230	5	-2.91	355753400	45642	56.05	7900	8070	7670	10270	5530	7900	7794.43	1.45	-24437	8226	8062	7976	7812	7726	8020	7770	89	2370	500	5680	10	1	17837060	1368	-2.71	4.35	12	0.26	-2831.00	1763.00	25400	20231116	-69.80	7590	20240805	1.05	24350	-68.50	20240116	7590	1.05	20240805	25400	-69.80	20231116	7590	1.05	20240805	0.27	N	117730	500	89 억	258133	N	N	0	N	N
79	20241018	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7770	-130	5	-1.65	207128030	26373	32.39	7900	8070	7760	10270	5530	7900	7853.79	1.45	-15137	8226	8062	7976	7812	7726	8020	7770	89	2370	500	5680	10	1	17837060	1386	-2.74	4.41	12	0.15	-2831.00	1763.00	25400	20231116	-69.41	7590	20240805	2.37	24350	-68.09	20240116	7590	2.37	20240805	25400	-69.41	20231116	7590	2.37	20240805	0.27	N	117730	500	89 억	258133	N	N	0	N	N
80	20241018	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7870	-30	5	-0.38	21809820	2761	3.39	7900	8070	7860	10270	5530	7900	7899.25	1.45	-1010	8226	8062	7976	7812	7726	8020	7770	89	2370	500	5680	10	1	17837060	1404	-2.78	4.46	12	0.02	-2831.00	1763.00	25400	20231116	-69.02	7590	20240805	3.69	24350	-67.68	20240116	7590	3.69	20240805	25400	-69.02	20231116	7590	3.69	20240805	0.27	N	117730	500	89 억	258133	N	N	0	N	N
81	20241017	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7900	-140	5	-1.74	644213820	81126	94.87	8140	8140	7890	10450	5630	8040	7941.10	1.46	-3087	8560	8300	8170	7910	7780	8235	7845	89	2410	500	5780	10	1	17837060	1409	-2.79	4.48	12	0.45	-2831.00	1763.00	25400	20231116	-68.90	7590	20240805	4.08	24350	-67.56	20240116	7590	4.08	20240805	25400	-68.90	20231116	7590	4.08	20240805	0.27	N	117730	500	89 억	260820	N	N	35	N	N
82	20241017	150824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7900	-140	5	-1.74	582647480	73335	85.76	8140	8140	7900	10450	5630	8040	7945.01	1.46	-1957	8560	8300	8170	7910	7780	8235	7845	89	2410	500	5780	10	1	17837060	1409	-2.79	4.48	12	0.41	-2831.00	1763.00	25400	20231116	-68.90	7590	20240805	4.08	24350	-67.56	20240116	7590	4.08	20240805	25400	-68.90	20231116	7590	4.08	20240805	0.27	N	117730	500	89 억	260820	N	N	35	N	N
83	20241017	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7930	-110	5	-1.37	448627690	56407	65.96	8140	8140	7900	10450	5630	8040	7953.40	1.46	3527	8560	8300	8170	7910	7780	8235	7845	89	2410	500	5780	10	1	17837060	1414	-2.80	4.50	12	0.32	-2831.00	1763.00	25400	20231116	-68.78	7590	20240805	4.48	24350	-67.43	20240116	7590	4.48	20240805	25400	-68.78	20231116	7590	4.48	20240805	0.27	N	117730	500	89 억	260820	N	N	35	N	N
84	20241017	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7950	-90	5	-1.12	409294130	51444	60.16	8140	8140	7900	10450	5630	8040	7956.11	1.46	4201	8560	8300	8170	7910	7780	8235	7845	89	2410	500	5780	10	1	17837060	1418	-2.81	4.51	12	0.29	-2831.00	1763.00	25400	20231116	-68.70	7590	20240805	4.74	24350	-67.35	20240116	7590	4.74	20240805	25400	-68.70	20231116	7590	4.74	20240805	0.27	N	117730	500	89 억	260820	N	N	35	N	N
85	20241017	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	-100	5	-1.24	366678960	46097	53.91	8140	8140	7900	10450	5630	8040	7954.51	1.46	4879	8560	8300	8170	7910	7780	8235	7845	89	2410	500	5780	10	1	17837060	1416	-2.80	4.50	12	0.26	-2831.00	1763.00	25400	20231116	-68.74	7590	20240805	4.61	24350	-67.39	20240116	7590	4.61	20240805	25400	-68.74	20231116	7590	4.61	20240805	0.27	N	117730	500	89 억	260820	N	N	35	N	N
86	20241017	110827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	-100	5	-1.24	292325760	36729	42.95	8140	8140	7900	10450	5630	8040	7958.99	1.46	3822	8560	8300	8170	7910	7780	8235	7845	89	2410	500	5780	10	1	17837060	1416	-2.80	4.50	12	0.21	-2831.00	1763.00	25400	20231116	-68.74	7590	20240805	4.61	24350	-67.39	20240116	7590	4.61	20240805	25400	-68.74	20231116	7590	4.61	20240805	0.27	N	117730	500	89 억	260820	N	N	35	N	N
87	20241017	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	-50	5	-0.62	153637060	19254	22.52	8140	8140	7900	10450	5630	8040	7979.49	1.46	-1818	8560	8300	8170	7910	7780	8235	7845	89	2410	500	5780	10	1	17837060	1425	-2.82	4.53	12	0.11	-2831.00	1763.00	25400	20231116	-68.54	7590	20240805	5.27	24350	-67.19	20240116	7590	5.27	20240805	25400	-68.54	20231116	7590	5.27	20240805	0.27	N	117730	500	89 억	260820	N	N	35	N	N
88	20241017	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	0	3	0.00	17665790	2193	2.56	8140	8140	8040	10450	5630	8040	8055.54	1.46	-218	8560	8300	8170	7910	7780	8235	7845	89	2410	500	5780	10	1	17837060	1434	-2.84	4.56	12	0.01	-2831.00	1763.00	25400	20231116	-68.35	7590	20240805	5.93	24350	-66.98	20240116	7590	5.93	20240805	25400	-68.35	20231116	7590	5.93	20240805	0.27	N	117730	500	89 억	260820	N	N	35	N	N
89	20241016	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	-260	5	-3.13	693016150	85324	31.36	8250	8430	8040	10790	5810	8300	8122.18	1.72	-46705	9240	8770	8530	8060	7820	8650	7940	89	2490	500	5970	10	1	17837060	1434	-2.84	4.56	12	0.48	-2831.00	1763.00	25400	20231116	-68.35	7590	20240805	5.93	24350	-66.98	20240116	7590	5.93	20240805	25400	-68.35	20231116	7590	5.93	20240805	0.27	N	117730	500	89 억	306131	N	N	35	N	N
90	20241016	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8060	-240	5	-2.89	594302430	73051	26.85	8250	8430	8050	10790	5810	8300	8135.45	1.72	-41209	9240	8770	8530	8060	7820	8650	7940	89	2490	500	5970	10	1	17837060	1438	-2.85	4.57	12	0.41	-2831.00	1763.00	25400	20231116	-68.27	7590	20240805	6.19	24350	-66.90	20240116	7590	6.19	20240805	25400	-68.27	20231116	7590	6.19	20240805	0.27	N	117730	500	89 억	306131	N	N	2	N	N
91	20241016	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	-210	5	-2.53	498394660	61167	22.48	8250	8430	8080	10790	5810	8300	8148.10	1.72	-34050	9240	8770	8530	8060	7820	8650	7940	89	2490	500	5970	10	1	17837060	1443	-2.86	4.59	12	0.34	-2831.00	1763.00	25400	20231116	-68.15	7590	20240805	6.59	24350	-66.78	20240116	7590	6.59	20240805	25400	-68.15	20231116	7590	6.59	20240805	0.27	N	117730	500	89 억	306131	N	N	2	N	N
92	20241016	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8100	-200	5	-2.41	410660510	50337	18.50	8250	8430	8080	10790	5810	8300	8158.22	1.72	-28545	9240	8770	8530	8060	7820	8650	7940	89	2490	500	5970	10	1	17837060	1445	-2.86	4.59	12	0.28	-2831.00	1763.00	25400	20231116	-68.11	7590	20240805	6.72	24350	-66.74	20240116	7590	6.72	20240805	25400	-68.11	20231116	7590	6.72	20240805	0.27	N	117730	500	89 억	306131	N	N	2	N	N
93	20241016	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	-160	5	-1.93	302061980	36949	13.58	8250	8430	8110	10790	5810	8300	8175.11	1.72	-21466	9240	8770	8530	8060	7820	8650	7940	89	2490	500	5970	10	1	17837060	1452	-2.88	4.62	12	0.21	-2831.00	1763.00	25400	20231116	-67.95	7590	20240805	7.25	24350	-66.57	20240116	7590	7.25	20240805	25400	-67.95	20231116	7590	7.25	20240805	0.27	N	117730	500	89 억	306131	N	N	2	N	N
94	20241016	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	-180	5	-2.17	261460600	31956	11.75	8250	8430	8110	10790	5810	8300	8181.89	1.72	-19884	9240	8770	8530	8060	7820	8650	7940	89	2490	500	5970	10	1	17837060	1448	-2.87	4.61	12	0.18	-2831.00	1763.00	25400	20231116	-68.03	7590	20240805	6.98	24350	-66.65	20240116	7590	6.98	20240805	25400	-68.03	20231116	7590	6.98	20240805	0.27	N	117730	500	89 억	306131	N	N	2	N	N
95	20241016	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8150	-150	5	-1.81	202658230	24734	9.09	8250	8430	8110	10790	5810	8300	8193.51	1.72	-13693	9240	8770	8530	8060	7820	8650	7940	89	2490	500	5970	10	1	17837060	1454	-2.88	4.62	12	0.14	-2831.00	1763.00	25400	20231116	-67.91	7590	20240805	7.38	24350	-66.53	20240116	7590	7.38	20240805	25400	-67.91	20231116	7590	7.38	20240805	0.27	N	117730	500	89 억	306131	N	N	2	N	N
96	20241016	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8150	-150	5	-1.81	88988950	10824	3.98	8250	8430	8110	10790	5810	8300	8221.45	1.72	-5576	9240	8770	8530	8060	7820	8650	7940	89	2490	500	5970	10	1	17837060	1454	-2.88	4.62	12	0.06	-2831.00	1763.00	25400	20231116	-67.91	7590	20240805	7.38	24350	-66.53	20240116	7590	7.38	20240805	25400	-67.91	20231116	7590	7.38	20240805	0.27	N	117730	500	89 억	306131	N	N	2	N	N
97	20241015	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	60	2	0.73	2324069540	270589	232.01	8350	9000	8290	10710	5770	8240	8588.93	1.82	-17922	8613	8426	8253	8066	7893	8520	8160	89	2470	500	5930	10	1	17837060	1480	-2.93	4.71	12	1.52	-2831.00	1763.00	26050	20231005	-68.14	7590	20240805	9.35	24350	-65.91	20240116	7590	9.35	20240805	25400	-67.32	20231116	7590	9.35	20240805	0.27	N	117730	500	89 억	324208	N	N	2	N	N
98	20241015	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8320	80	2	0.97	2296713150	267300	229.19	8350	9000	8290	10710	5770	8240	8592.27	1.82	-16955	8613	8426	8253	8066	7893	8520	8160	89	2470	500	5930	10	1	17837060	1484	-2.94	4.72	12	1.50	-2831.00	1763.00	26050	20231005	-68.06	7590	20240805	9.62	24350	-65.83	20240116	7590	9.62	20240805	25400	-67.24	20231116	7590	9.62	20240805	0.27	N	117730	500	89 억	324208	N	N	27	N	N
99	20241015	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8320	80	2	0.97	2217228400	257730	220.98	8350	9000	8290	10710	5770	8240	8602.91	1.82	-15176	8613	8426	8253	8066	7893	8520	8160	89	2470	500	5930	10	1	17837060	1484	-2.94	4.72	12	1.44	-2831.00	1763.00	26050	20231005	-68.06	7590	20240805	9.62	24350	-65.83	20240116	7590	9.62	20240805	25400	-67.24	20231116	7590	9.62	20240805	0.27	N	117730	500	89 억	324208	N	N	27	N	N
100	20241015	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8370	130	2	1.58	2132252990	247554	212.26	8350	9000	8290	10710	5770	8240	8613.28	1.82	-7116	8613	8426	8253	8066	7893	8520	8160	89	2470	500	5930	10	1	17837060	1493	-2.96	4.75	12	1.39	-2831.00	1763.00	26050	20231005	-67.87	7590	20240805	10.28	24350	-65.63	20240116	7590	10.28	20240805	25400	-67.05	20231116	7590	10.28	20240805	0.27	N	117730	500	89 억	324208	N	N	27	N	N
101	20241015	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8370	130	2	1.58	2085325730	241956	207.46	8350	9000	8290	10710	5770	8240	8618.62	1.82	-6016	8613	8426	8253	8066	7893	8520	8160	89	2470	500	5930	10	1	17837060	1493	-2.96	4.75	12	1.36	-2831.00	1763.00	26050	20231005	-67.87	7590	20240805	10.28	24350	-65.63	20240116	7590	10.28	20240805	25400	-67.05	20231116	7590	10.28	20240805	0.27	N	117730	500	89 억	324208	N	N	27	N	N
102	20241015	110825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8380	140	2	1.70	1969411900	228186	195.65	8350	9000	8290	10710	5770	8240	8630.73	1.82	-2769	8613	8426	8253	8066	7893	8520	8160	89	2470	500	5930	10	1	17837060	1495	-2.96	4.75	12	1.28	-2831.00	1763.00	26050	20231005	-67.83	7590	20240805	10.41	24350	-65.59	20240116	7590	10.41	20240805	25400	-67.01	20231116	7590	10.41	20240805	0.27	N	117730	500	89 억	324208	N	N	27	N	N
103	20241015	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	160	2	1.94	1760108390	203133	174.17	8350	9000	8310	10710	5770	8240	8664.81	1.82	14503	8613	8426	8253	8066	7893	8520	8160	89	2470	500	5930	10	1	17837060	1498	-2.97	4.76	12	1.14	-2831.00	1763.00	26050	20231005	-67.75	7590	20240805	10.67	24350	-65.50	20240116	7590	10.67	20240805	25400	-66.93	20231116	7590	10.67	20240805	0.27	N	117730	500	89 억	324208	N	N	27	N	N
104	20241015	090815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8700	460	2	5.58	217218760	25277	21.67	8350	8720	8350	10710	5770	8240	8593.53	1.82	16128	8613	8426	8253	8066	7893	8520	8160	89	2470	500	5930	10	1	17837060	1552	-3.07	4.93	12	0.14	-2831.00	1763.00	26050	20231005	-66.60	7590	20240805	14.62	24350	-64.27	20240116	7590	14.62	20240805	25400	-65.75	20231116	7590	14.62	20240805	0.27	N	117730	500	89 억	324208	N	N	27	N	N
105	20241014	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8240	30	2	0.37	956437920	115980	103.58	8210	8440	8080	10670	5750	8210	8246.59	1.79	-5260	9050	8630	8380	7960	7710	8505	7835	89	2460	500	5910	10	1	17837060	1470	-2.91	4.67	12	0.65	-2831.00	1763.00	27200	20231004	-69.71	7590	20240805	8.56	24350	-66.16	20240116	7590	8.56	20240805	25400	-67.56	20231116	7590	8.56	20240805	0.27	N	117730	500	89 억	319278	N	N	27	N	N
106	20241014	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8280	70	2	0.85	918704550	111407	99.49	8210	8440	8080	10670	5750	8210	8246.39	1.79	-6616	9050	8630	8380	7960	7710	8505	7835	89	2460	500	5910	10	1	17837060	1477	-2.92	4.70	12	0.62	-2831.00	1763.00	27200	20231004	-69.56	7590	20240805	9.09	24350	-66.00	20240116	7590	9.09	20240805	25400	-67.40	20231116	7590	9.09	20240805	0.27	N	117730	500	89 억	319278	N	N	0	N	N
107	20241014	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	130	2	1.58	791861980	96124	85.84	8210	8440	8080	10670	5750	8210	8237.93	1.79	-11320	9050	8630	8380	7960	7710	8505	7835	89	2460	500	5910	10	1	17837060	1488	-2.95	4.73	12	0.54	-2831.00	1763.00	27200	20231004	-69.34	7590	20240805	9.88	24350	-65.75	20240116	7590	9.88	20240805	25400	-67.17	20231116	7590	9.88	20240805	0.27	N	117730	500	89 억	319278	N	N	0	N	N
108	20241014	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	-100	5	-1.22	407769930	49838	44.51	8210	8330	8100	10670	5750	8210	8181.89	1.79	-13742	9050	8630	8380	7960	7710	8505	7835	89	2460	500	5910	10	1	17837060	1447	-2.86	4.60	12	0.28	-2831.00	1763.00	27200	20231004	-70.18	7590	20240805	6.85	24350	-66.69	20240116	7590	6.85	20240805	25400	-68.07	20231116	7590	6.85	20240805	0.27	N	117730	500	89 억	319278	N	N	0	N	N
109	20241014	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	-70	5	-0.85	291659080	35551	31.75	8210	8330	8110	10670	5750	8210	8203.96	1.79	-13215	9050	8630	8380	7960	7710	8505	7835	89	2460	500	5910	10	1	17837060	1452	-2.88	4.62	12	0.20	-2831.00	1763.00	27200	20231004	-70.07	7590	20240805	7.25	24350	-66.57	20240116	7590	7.25	20240805	25400	-67.95	20231116	7590	7.25	20240805	0.27	N	117730	500	89 억	319278	N	N	0	N	N
110	20241014	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8150	-60	5	-0.73	239960120	29206	26.08	8210	8330	8110	10670	5750	8210	8216.13	1.79	-12209	9050	8630	8380	7960	7710	8505	7835	89	2460	500	5910	10	1	17837060	1454	-2.88	4.62	12	0.16	-2831.00	1763.00	27200	20231004	-70.04	7590	20240805	7.38	24350	-66.53	20240116	7590	7.38	20240805	25400	-67.91	20231116	7590	7.38	20240805	0.27	N	117730	500	89 억	319278	N	N	0	N	N
111	20241014	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8230	20	2	0.24	165168240	20055	17.91	8210	8330	8110	10670	5750	8210	8235.80	1.79	-7691	9050	8630	8380	7960	7710	8505	7835	89	2460	500	5910	10	1	17837060	1468	-2.91	4.67	12	0.11	-2831.00	1763.00	27200	20231004	-69.74	7590	20240805	8.43	24350	-66.20	20240116	7590	8.43	20240805	25400	-67.60	20231116	7590	8.43	20240805	0.27	N	117730	500	89 억	319278	N	N	0	N	N
112	20241014	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8210	0	3	0.00	52674990	6404	5.72	8210	8300	8110	10670	5750	8210	8225.40	1.79	-3646	9050	8630	8380	7960	7710	8505	7835	89	2460	500	5910	10	1	17837060	1464	-2.90	4.66	12	0.04	-2831.00	1763.00	27200	20231004	-69.82	7590	20240805	8.17	24350	-66.28	20240116	7590	8.17	20240805	25400	-67.68	20231116	7590	8.17	20240805	0.27	N	117730	500	89 억	319278	N	N	0	N	N
113	20241011	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8210	-110	5	-1.32	911826930	108292	155.71	8330	8800	8130	10810	5830	8320	8420.72	1.72	-7872	8926	8622	8466	8162	8006	8545	8085	89	2490	500	5990	10	1	17837060	1464	-2.90	4.66	12	0.61	-2831.00	1763.00	27200	20231004	-69.82	7590	20240805	8.17	24350	-66.28	20240116	7590	8.17	20240805	25400	-67.68	20231116	7590	8.17	20240805	0.27	N	117730	500	89 억	306680	N	N	0	N	N
114	20241011	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8190	-130	5	-1.56	774405160	91520	131.59	8330	8800	8130	10810	5830	8320	8461.59	1.72	-5988	8926	8622	8466	8162	8006	8545	8085	89	2490	500	5990	10	1	17837060	1461	-2.89	4.65	12	0.51	-2831.00	1763.00	27200	20231004	-69.89	7590	20240805	7.91	24350	-66.37	20240116	7590	7.91	20240805	25400	-67.76	20231116	7590	7.91	20240805	0.27	N	117730	500	89 억	306680	N	N	0	N	N
115	20241011	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	30	2	0.36	557953160	65185	93.73	8330	8800	8330	10810	5830	8320	8559.53	1.72	3613	8926	8622	8466	8162	8006	8545	8085	89	2490	500	5990	10	1	17837060	1489	-2.95	4.74	12	0.37	-2831.00	1763.00	27200	20231004	-69.30	7590	20240805	10.01	24350	-65.71	20240116	7590	10.01	20240805	25400	-67.13	20231116	7590	10.01	20240805	0.27	N	117730	500	89 억	306680	N	N	0	N	N
116	20241011	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	180	2	2.16	508853570	59342	85.33	8330	8800	8330	10810	5830	8320	8574.93	1.72	8048	8926	8622	8466	8162	8006	8545	8085	89	2490	500	5990	10	1	17837060	1516	-3.00	4.82	12	0.33	-2831.00	1763.00	27200	20231004	-68.75	7590	20240805	11.99	24350	-65.09	20240116	7590	11.99	20240805	25400	-66.54	20231116	7590	11.99	20240805	0.27	N	117730	500	89 억	306680	N	N	0	N	N
117	20241011	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	90	2	1.08	440895480	51340	73.82	8330	8800	8330	10810	5830	8320	8587.76	1.72	2872	8926	8622	8466	8162	8006	8545	8085	89	2490	500	5990	10	1	17837060	1500	-2.97	4.77	12	0.29	-2831.00	1763.00	27200	20231004	-69.08	7590	20240805	10.80	24350	-65.46	20240116	7590	10.80	20240805	25400	-66.89	20231116	7590	10.80	20240805	0.27	N	117730	500	89 억	306680	N	N	0	N	N
118	20241011	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	160	2	1.92	375995390	43659	62.78	8330	8800	8330	10810	5830	8320	8612.09	1.72	5170	8926	8622	8466	8162	8006	8545	8085	89	2490	500	5990	10	1	17837060	1513	-3.00	4.81	12	0.24	-2831.00	1763.00	27200	20231004	-68.82	7590	20240805	11.73	24350	-65.17	20240116	7590	11.73	20240805	25400	-66.61	20231116	7590	11.73	20240805	0.27	N	117730	500	89 억	306680	N	N	0	N	N
119	20241011	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	180	2	2.16	327085780	37910	54.51	8330	8800	8330	10810	5830	8320	8627.96	1.72	8253	8926	8622	8466	8162	8006	8545	8085	89	2490	500	5990	10	1	17837060	1516	-3.00	4.82	12	0.21	-2831.00	1763.00	27200	20231004	-68.75	7590	20240805	11.99	24350	-65.09	20240116	7590	11.99	20240805	25400	-66.54	20231116	7590	11.99	20240805	0.27	N	117730	500	89 억	306680	N	N	0	N	N
120	20241011	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	130	2	1.56	16730130	1986	2.86	8330	8490	8330	10810	5830	8320	8424.03	1.72	954	8926	8622	8466	8162	8006	8545	8085	89	2490	500	5990	10	1	17837060	1507	-2.98	4.79	12	0.01	-2831.00	1763.00	27200	20231004	-68.93	7590	20240805	11.33	24350	-65.30	20240116	7590	11.33	20240805	25400	-66.73	20231116	7590	11.33	20240805	0.27	N	117730	500	89 억	306680	N	N	0	N	N
121	20241010	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8320	-380	5	-4.37	582987440	69039	146.35	8710	8770	8310	11310	6090	8700	8444.40	1.89	-30754	8986	8842	8736	8592	8486	8790	8540	89	2610	500	6260	10	1	17837060	1484	-2.94	4.72	12	0.39	-2831.00	1763.00	27200	20231004	-69.41	7590	20240805	9.62	24350	-65.83	20240116	7590	9.62	20240805	25400	-67.24	20231116	7590	9.62	20240805	0.28	N	117730	500	89 억	337434	N	N	28	N	N
122	20241010	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8360	-340	5	-3.91	514716580	60840	128.97	8710	8770	8350	11310	6090	8700	8460.17	1.89	-26818	8986	8842	8736	8592	8486	8790	8540	89	2610	500	6260	10	1	17837060	1491	-2.95	4.74	12	0.34	-2831.00	1763.00	27200	20231004	-69.26	7590	20240805	10.14	24350	-65.67	20240116	7590	10.14	20240805	25400	-67.09	20231116	7590	10.14	20240805	0.28	N	117730	500	89 억	337434	N	N	28	N	N
123	20241010	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	-270	5	-3.10	357960780	42157	89.37	8710	8770	8400	11310	6090	8700	8491.14	1.89	-15936	8986	8842	8736	8592	8486	8790	8540	89	2610	500	6260	10	1	17837060	1504	-2.98	4.78	12	0.24	-2831.00	1763.00	27200	20231004	-69.01	7590	20240805	11.07	24350	-65.38	20240116	7590	11.07	20240805	25400	-66.81	20231116	7590	11.07	20240805	0.28	N	117730	500	89 억	337434	N	N	28	N	N
124	20241010	130819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8430	-270	5	-3.10	285952070	33607	71.24	8710	8770	8400	11310	6090	8700	8508.71	1.89	-12508	8986	8842	8736	8592	8486	8790	8540	89	2610	500	6260	10	1	17837060	1504	-2.98	4.78	12	0.19	-2831.00	1763.00	27200	20231004	-69.01	7590	20240805	11.07	24350	-65.38	20240116	7590	11.07	20240805	25400	-66.81	20231116	7590	11.07	20240805	0.28	N	117730	500	89 억	337434	N	N	28	N	N
125	20241010	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8520	-180	5	-2.07	246950150	28991	61.46	8710	8770	8400	11310	6090	8700	8518.17	1.89	-11385	8986	8842	8736	8592	8486	8790	8540	89	2610	500	6260	10	1	17837060	1520	-3.01	4.83	12	0.16	-2831.00	1763.00	27200	20231004	-68.68	7590	20240805	12.25	24350	-65.01	20240116	7590	12.25	20240805	25400	-66.46	20231116	7590	12.25	20240805	0.28	N	117730	500	89 억	337434	N	N	28	N	N
126	20241010	110820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	-250	5	-2.87	219757460	25784	54.66	8710	8770	8400	11310	6090	8700	8523.02	1.89	-10139	8986	8842	8736	8592	8486	8790	8540	89	2610	500	6260	10	1	17837060	1507	-2.98	4.79	12	0.14	-2831.00	1763.00	27200	20231004	-68.93	7590	20240805	11.33	24350	-65.30	20240116	7590	11.33	20240805	25400	-66.73	20231116	7590	11.33	20240805	0.28	N	117730	500	89 억	337434	N	N	28	N	N
127	20241010	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8470	-230	5	-2.64	184063710	21551	45.69	8710	8770	8400	11310	6090	8700	8540.84	1.89	-8402	8986	8842	8736	8592	8486	8790	8540	89	2610	500	6260	10	1	17837060	1511	-2.99	4.80	12	0.12	-2831.00	1763.00	27200	20231004	-68.86	7590	20240805	11.59	24350	-65.22	20240116	7590	11.59	20240805	25400	-66.65	20231116	7590	11.59	20240805	0.28	N	117730	500	89 억	337434	N	N	28	N	N
128	20241010	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	50	2	0.57	13818040	1587	3.36	8710	8770	8700	11310	6090	8700	8707.02	1.89	-1277	8986	8842	8736	8592	8486	8790	8540	89	2610	500	6260	10	1	17837060	1561	-3.09	4.96	12	0.01	-2831.00	1763.00	27200	20231004	-67.83	7590	20240805	15.28	24350	-64.07	20240116	7590	15.28	20240805	25400	-65.55	20231116	7590	15.28	20240805	0.28	N	117730	500	89 억	337434	N	N	28	N	N
129	20241008	160814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8700	-110	5	-1.25	411158590	47035	56.43	8810	8880	8630	11450	6170	8810	8741.55	1.94	-7817	9116	8962	8706	8552	8296	9040	8630	89	2640	500	6340	10	1	17837060	1552	-3.07	4.93	12	0.26	-2831.00	1763.00	27550	20230925	-68.42	7590	20240805	14.62	24350	-64.27	20240116	7590	14.62	20240805	25400	-65.75	20231116	7590	14.62	20240805	0.28	N	117730	500	89 억	345251	N	N	28	N	N
130	20241008	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8740	-70	5	-0.79	397047560	45417	54.49	8810	8880	8630	11450	6170	8810	8742.27	1.94	-8408	9116	8962	8706	8552	8296	9040	8630	89	2640	500	6340	10	1	17837060	1559	-3.09	4.96	12	0.25	-2831.00	1763.00	27550	20230925	-68.28	7590	20240805	15.15	24350	-64.11	20240116	7590	15.15	20240805	25400	-65.59	20231116	7590	15.15	20240805	0.28	N	117730	500	89 억	345251	N	N	210	N	N
131	20241008	140816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8740	-70	5	-0.79	352366940	40292	48.34	8810	8880	8630	11450	6170	8810	8745.33	1.94	-10131	9116	8962	8706	8552	8296	9040	8630	89	2640	500	6340	10	1	17837060	1559	-3.09	4.96	12	0.23	-2831.00	1763.00	27550	20230925	-68.28	7590	20240805	15.15	24350	-64.11	20240116	7590	15.15	20240805	25400	-65.59	20231116	7590	15.15	20240805	0.28	N	117730	500	89 억	345251	N	N	210	N	N
132	20241008	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	-50	5	-0.57	328088520	37511	45.00	8810	8880	8630	11450	6170	8810	8746.46	1.94	-11076	9116	8962	8706	8552	8296	9040	8630	89	2640	500	6340	10	1	17837060	1563	-3.09	4.97	12	0.21	-2831.00	1763.00	27550	20230925	-68.20	7590	20240805	15.42	24350	-64.02	20240116	7590	15.42	20240805	25400	-65.51	20231116	7590	15.42	20240805	0.28	N	117730	500	89 억	345251	N	N	210	N	N
133	20241008	120816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	-30	5	-0.34	314311190	35944	43.12	8810	8880	8630	11450	6170	8810	8744.47	1.94	-10842	9116	8962	8706	8552	8296	9040	8630	89	2640	500	6340	10	1	17837060	1566	-3.10	4.98	12	0.20	-2831.00	1763.00	27550	20230925	-68.13	7590	20240805	15.68	24350	-63.94	20240116	7590	15.68	20240805	25400	-65.43	20231116	7590	15.68	20240805	0.28	N	117730	500	89 억	345251	N	N	210	N	N
134	20241008	110815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	-130	5	-1.48	246658470	28213	33.85	8810	8880	8630	11450	6170	8810	8742.72	1.94	-11026	9116	8962	8706	8552	8296	9040	8630	89	2640	500	6340	10	1	17837060	1548	-3.07	4.92	12	0.16	-2831.00	1763.00	27550	20230925	-68.49	7590	20240805	14.36	24350	-64.35	20240116	7590	14.36	20240805	25400	-65.83	20231116	7590	14.36	20240805	0.28	N	117730	500	89 억	345251	N	N	210	N	N
135	20241008	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	-130	5	-1.48	181928280	20750	24.90	8810	8880	8680	11450	6170	8810	8767.63	1.94	-5907	9116	8962	8706	8552	8296	9040	8630	89	2640	500	6340	10	1	17837060	1548	-3.07	4.92	12	0.12	-2831.00	1763.00	27550	20230925	-68.49	7590	20240805	14.36	24350	-64.35	20240116	7590	14.36	20240805	25400	-65.83	20231116	7590	14.36	20240805	0.28	N	117730	500	89 억	345251	N	N	210	N	N
136	20241008	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8880	70	2	0.79	43948140	4983	5.98	8810	8880	8770	11450	6170	8810	8819.61	1.94	1820	9116	8962	8706	8552	8296	9040	8630	89	2640	500	6340	10	1	17837060	1584	-3.14	5.04	12	0.03	-2831.00	1763.00	27550	20230925	-67.77	7590	20240805	17.00	24350	-63.53	20240116	7590	17.00	20240805	25400	-65.04	20231116	7590	17.00	20240805	0.28	N	117730	500	89 억	345251	N	N	210	N	N
137	20241007	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8810	370	2	4.38	729595340	83230	243.82	8570	8860	8450	10970	5910	8440	8766.00	1.71	40945	8720	8580	8460	8320	8200	8650	8390	89	2530	500	6070	10	1	17837060	1571	-3.11	5.00	12	0.47	-2831.00	1763.00	27600	20230922	-68.08	7590	20240805	16.07	24350	-63.82	20240116	7590	16.07	20240805	25400	-65.31	20231116	7590	16.07	20240805	0.28	N	117730	500	89 억	305878	N	N	210	N	N
138	20241007	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	360	2	4.27	676778210	77232	226.25	8570	8860	8450	10970	5910	8440	8762.92	1.71	37123	8720	8580	8460	8320	8200	8650	8390	89	2530	500	6070	10	1	17837060	1570	-3.11	4.99	12	0.43	-2831.00	1763.00	27600	20230922	-68.12	7590	20240805	15.94	24350	-63.86	20240116	7590	15.94	20240805	25400	-65.35	20231116	7590	15.94	20240805	0.28	N	117730	500	89 억	305878	N	N	85	N	N
139	20241007	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	320	2	3.79	614400650	70132	205.45	8570	8860	8450	10970	5910	8440	8760.63	1.71	34348	8720	8580	8460	8320	8200	8650	8390	89	2530	500	6070	10	1	17837060	1563	-3.09	4.97	12	0.39	-2831.00	1763.00	27600	20230922	-68.26	7590	20240805	15.42	24350	-64.02	20240116	7590	15.42	20240805	25400	-65.51	20231116	7590	15.42	20240805	0.28	N	117730	500	89 억	305878	N	N	85	N	N
140	20241007	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	320	2	3.79	550559060	62845	184.10	8570	8860	8450	10970	5910	8440	8760.59	1.71	32185	8720	8580	8460	8320	8200	8650	8390	89	2530	500	6070	10	1	17837060	1563	-3.09	4.97	12	0.35	-2831.00	1763.00	27600	20230922	-68.26	7590	20240805	15.42	24350	-64.02	20240116	7590	15.42	20240805	25400	-65.51	20231116	7590	15.42	20240805	0.28	N	117730	500	89 억	305878	N	N	85	N	N
141	20241007	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8790	350	2	4.15	531392230	60657	177.69	8570	8860	8450	10970	5910	8440	8760.61	1.71	32707	8720	8580	8460	8320	8200	8650	8390	89	2530	500	6070	10	1	17837060	1568	-3.10	4.99	12	0.34	-2831.00	1763.00	27600	20230922	-68.15	7590	20240805	15.81	24350	-63.90	20240116	7590	15.81	20240805	25400	-65.39	20231116	7590	15.81	20240805	0.28	N	117730	500	89 억	305878	N	N	85	N	N
142	20241007	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8840	400	2	4.74	501911690	57303	167.87	8570	8860	8450	10970	5910	8440	8758.91	1.71	31045	8720	8580	8460	8320	8200	8650	8390	89	2530	500	6070	10	1	17837060	1577	-3.12	5.01	12	0.32	-2831.00	1763.00	27600	20230922	-67.97	7590	20240805	16.47	24350	-63.70	20240116	7590	16.47	20240805	25400	-65.20	20231116	7590	16.47	20240805	0.28	N	117730	500	89 억	305878	N	N	85	N	N
143	20241007	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	390	2	4.62	344612420	39434	115.52	8570	8860	8450	10970	5910	8440	8738.97	1.71	19228	8720	8580	8460	8320	8200	8650	8390	89	2530	500	6070	10	1	17837060	1575	-3.12	5.01	12	0.22	-2831.00	1763.00	27600	20230922	-68.01	7590	20240805	16.34	24350	-63.74	20240116	7590	16.34	20240805	25400	-65.24	20231116	7590	16.34	20240805	0.28	N	117730	500	89 억	305878	N	N	85	N	N
144	20241007	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	50	2	0.59	26943980	3170	9.29	8570	8590	8450	10970	5910	8440	8499.68	1.71	-2109	8720	8580	8460	8320	8200	8650	8390	89	2530	500	6070	10	1	17837060	1514	-3.00	4.82	12	0.02	-2831.00	1763.00	27600	20230922	-69.24	7590	20240805	11.86	24350	-65.13	20240116	7590	11.86	20240805	25400	-66.57	20231116	7590	11.86	20240805	0.28	N	117730	500	89 억	305878	N	N	85	N	N
145	20241004	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8440	30	2	0.36	287442740	34058	74.18	8410	8600	8340	10930	5890	8410	8439.80	1.71	1582	8676	8542	8456	8322	8236	8500	8280	89	2520	500	6050	10	1	17837060	1505	-2.98	4.79	12	0.19	-2831.00	1763.00	28150	20230921	-70.02	7590	20240805	11.20	24350	-65.34	20240116	7590	11.20	20240805	27200	-68.97	20231004	7590	11.20	20240805	0.28	N	117730	500	89 억	304156	N	N	85	N	N
146	20241004	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8440	30	2	0.36	278662040	33018	71.91	8410	8600	8340	10930	5890	8410	8439.70	1.71	1830	8676	8542	8456	8322	8236	8500	8280	89	2520	500	6050	10	1	17837060	1505	-2.98	4.79	12	0.19	-2831.00	1763.00	28150	20230921	-70.02	7590	20240805	11.20	24350	-65.34	20240116	7590	11.20	20240805	27200	-68.97	20231004	7590	11.20	20240805	0.28	N	117730	500	89 억	304156	N	N	192	N	N
147	20241004	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	40	2	0.48	248884740	29488	64.23	8410	8600	8340	10930	5890	8410	8440.20	1.71	1598	8676	8542	8456	8322	8236	8500	8280	89	2520	500	6050	10	1	17837060	1507	-2.98	4.79	12	0.17	-2831.00	1763.00	28150	20230921	-69.98	7590	20240805	11.33	24350	-65.30	20240116	7590	11.33	20240805	27200	-68.93	20231004	7590	11.33	20240805	0.28	N	117730	500	89 억	304156	N	N	192	N	N
148	20241004	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	40	2	0.48	220592500	26134	56.92	8410	8600	8340	10930	5890	8410	8440.82	1.71	3912	8676	8542	8456	8322	8236	8500	8280	89	2520	500	6050	10	1	17837060	1507	-2.98	4.79	12	0.15	-2831.00	1763.00	28150	20230921	-69.98	7590	20240805	11.33	24350	-65.30	20240116	7590	11.33	20240805	27200	-68.93	20231004	7590	11.33	20240805	0.28	N	117730	500	89 억	304156	N	N	192	N	N
149	20241004	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	70	2	0.83	179182130	21233	46.25	8410	8600	8340	10930	5890	8410	8438.85	1.71	1196	8676	8542	8456	8322	8236	8500	8280	89	2520	500	6050	10	1	17837060	1513	-3.00	4.81	12	0.12	-2831.00	1763.00	28150	20230921	-69.88	7590	20240805	11.73	24350	-65.17	20240116	7590	11.73	20240805	27200	-68.82	20231004	7590	11.73	20240805	0.28	N	117730	500	89 억	304156	N	N	192	N	N
150	20241004	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8560	150	2	1.78	133018900	15813	34.44	8410	8600	8340	10930	5890	8410	8412.00	1.71	239	8676	8542	8456	8322	8236	8500	8280	89	2520	500	6050	10	1	17837060	1527	-3.02	4.86	12	0.09	-2831.00	1763.00	28150	20230921	-69.59	7590	20240805	12.78	24350	-64.85	20240116	7590	12.78	20240805	27200	-68.53	20231004	7590	12.78	20240805	0.28	N	117730	500	89 억	304156	N	N	192	N	N
151	20241004	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8470	60	2	0.71	111279070	13250	28.86	8410	8470	8340	10930	5890	8410	8398.42	1.71	-903	8676	8542	8456	8322	8236	8500	8280	89	2520	500	6050	10	1	17837060	1511	-2.99	4.80	12	0.07	-2831.00	1763.00	28150	20230921	-69.91	7590	20240805	11.59	24350	-65.22	20240116	7590	11.59	20240805	27200	-68.86	20231004	7590	11.59	20240805	0.28	N	117730	500	89 억	304156	N	N	192	N	N
152	20241004	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	50	2	0.59	6000980	713	1.55	8410	8460	8410	10930	5890	8410	8416.52	1.71	305	8676	8542	8456	8322	8236	8500	8280	89	2520	500	6050	10	1	17837060	1509	-2.99	4.80	12	0.00	-2831.00	1763.00	28150	20230921	-69.95	7590	20240805	11.46	24350	-65.26	20240116	7590	11.46	20240805	27200	-68.90	20231004	7590	11.46	20240805	0.28	N	117730	500	89 억	304156	N	N	192	N	N
153	20241002	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	-240	5	-2.77	387362770	45771	56.48	8490	8590	8370	11240	6060	8650	8463.08	1.73	-3827	9323	8986	8813	8476	8303	8900	8390	89	2590	500	6220	10	1	17837060	1500	-2.97	4.77	12	0.26	-2831.00	1763.00	29700	20230920	-71.68	7590	20240805	10.80	24350	-65.46	20240116	7590	10.80	20240805	27200	-69.08	20231004	7590	10.80	20240805	0.31	N	117730	500	89 억	307733	N	N	192	N	N
154	20241002	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	-240	5	-2.77	371417950	43876	54.14	8490	8590	8370	11240	6060	8650	8465.17	1.73	-3353	9323	8986	8813	8476	8303	8900	8390	89	2590	500	6220	10	1	17837060	1500	-2.97	4.77	12	0.25	-2831.00	1763.00	29700	20230920	-71.68	7590	20240805	10.80	24350	-65.46	20240116	7590	10.80	20240805	27200	-69.08	20231004	7590	10.80	20240805	0.31	N	117730	500	89 억	307733	N	N	27	N	N
155	20241002	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8510	-140	5	-1.62	299628730	35395	43.67	8490	8590	8370	11240	6060	8650	8465.28	1.73	1332	9323	8986	8813	8476	8303	8900	8390	89	2590	500	6220	10	1	17837060	1518	-3.01	4.83	12	0.20	-2831.00	1763.00	29700	20230920	-71.35	7590	20240805	12.12	24350	-65.05	20240116	7590	12.12	20240805	27200	-68.71	20231004	7590	12.12	20240805	0.31	N	117730	500	89 억	307733	N	N	27	N	N
156	20241002	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8510	-140	5	-1.62	276837350	32719	40.37	8490	8590	8370	11240	6060	8650	8461.06	1.73	2758	9323	8986	8813	8476	8303	8900	8390	89	2590	500	6220	10	1	17837060	1518	-3.01	4.83	12	0.18	-2831.00	1763.00	29700	20230920	-71.35	7590	20240805	12.12	24350	-65.05	20240116	7590	12.12	20240805	27200	-68.71	20231004	7590	12.12	20240805	0.31	N	117730	500	89 억	307733	N	N	27	N	N
157	20241002	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	-160	5	-1.85	259818000	30730	37.92	8490	8580	8370	11240	6060	8650	8454.86	1.73	2066	9323	8986	8813	8476	8303	8900	8390	89	2590	500	6220	10	1	17837060	1514	-3.00	4.82	12	0.17	-2831.00	1763.00	29700	20230920	-71.41	7590	20240805	11.86	24350	-65.13	20240116	7590	11.86	20240805	27200	-68.79	20231004	7590	11.86	20240805	0.31	N	117730	500	89 억	307733	N	N	27	N	N
158	20241002	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8560	-90	5	-1.04	235818590	27911	34.44	8490	8560	8370	11240	6060	8650	8448.95	1.73	2545	9323	8986	8813	8476	8303	8900	8390	89	2590	500	6220	10	1	17837060	1527	-3.02	4.86	12	0.16	-2831.00	1763.00	29700	20230920	-71.18	7590	20240805	12.78	24350	-64.85	20240116	7590	12.78	20240805	27200	-68.53	20231004	7590	12.78	20240805	0.31	N	117730	500	89 억	307733	N	N	27	N	N
159	20241002	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8440	-210	5	-2.43	166168520	19698	24.31	8490	8500	8370	11240	6060	8650	8435.81	1.73	-1521	9323	8986	8813	8476	8303	8900	8390	89	2590	500	6220	10	1	17837060	1505	-2.98	4.79	12	0.11	-2831.00	1763.00	29700	20230920	-71.58	7590	20240805	11.20	24350	-65.34	20240116	7590	11.20	20240805	27200	-68.97	20231004	7590	11.20	20240805	0.31	N	117730	500	89 억	307733	N	N	27	N	N
160	20241002	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	-150	5	-1.73	44552450	5261	6.49	8490	8500	8400	11240	6060	8650	8468.44	1.73	235	9323	8986	8813	8476	8303	8900	8390	89	2590	500	6220	10	1	17837060	1516	-3.00	4.82	12	0.03	-2831.00	1763.00	29700	20230920	-71.38	7590	20240805	11.99	24350	-65.09	20240116	7590	11.99	20240805	27200	-68.75	20231004	7590	11.99	20240805	0.31	N	117730	500	89 억	307733	N	N	27	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History