KissMeData/100660/price/prices-20241001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-10	5	-0.26	406211160	104832	15.56	3875	3930	3765	5030	2710	3870	3875.04	1.57	22875	4326	4097	3951	3722	3576	4212	3837	63	1160	500	2550	5	1	12600000	486	25.23	0.74	12	0.83	153.00	5214.00	6050	20240607	-36.20	3555	20240909	8.58	6050	-36.20	20240607	3555	8.58	20240909	6050	-36.20	20240607	3555	8.58	20240909	4.21	N	100660	500	63 억	197654	N	N	N	N
3	20241031	150839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	-5	5	-0.13	377921030	97508	14.47	3875	3930	3765	5030	2710	3870	3875.81	1.57	21394	4326	4097	3951	3722	3576	4212	3837	63	1160	500	2550	5	1	12600000	487	25.26	0.74	12	0.77	153.00	5214.00	6050	20240607	-36.12	3555	20240909	8.72	6050	-36.12	20240607	3555	8.72	20240909	6050	-36.12	20240607	3555	8.72	20240909	4.21	N	100660	500	63 억	197654	N	N	N	N
4	20241031	140839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	5	2	0.13	356156425	91869	13.63	3875	3930	3765	5030	2710	3870	3876.81	1.57	19436	4326	4097	3951	3722	3576	4212	3837	63	1160	500	2550	5	1	12600000	488	25.33	0.74	12	0.73	153.00	5214.00	6050	20240607	-35.95	3555	20240909	9.00	6050	-35.95	20240607	3555	9.00	20240909	6050	-35.95	20240607	3555	9.00	20240909	4.21	N	100660	500	63 억	197654	N	N	N	N
5	20241031	130838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	60	2	1.55	320318510	82673	12.27	3875	3930	3765	5030	2710	3870	3874.54	1.57	19440	4326	4097	3951	3722	3576	4212	3837	63	1160	500	2550	5	1	12600000	495	25.69	0.75	12	0.66	153.00	5214.00	6050	20240607	-35.04	3555	20240909	10.55	6050	-35.04	20240607	3555	10.55	20240909	6050	-35.04	20240607	3555	10.55	20240909	4.21	N	100660	500	63 억	197654	N	N	N	N
6	20241031	120838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	10	2	0.26	219718285	56801	8.43	3875	3905	3765	5030	2710	3870	3868.20	1.57	1526	4326	4097	3951	3722	3576	4212	3837	63	1160	500	2550	5	1	12600000	489	25.36	0.74	12	0.45	153.00	5214.00	6050	20240607	-35.87	3555	20240909	9.14	6050	-35.87	20240607	3555	9.14	20240909	6050	-35.87	20240607	3555	9.14	20240909	4.21	N	100660	500	63 억	197654	N	N	N	N
7	20241031	110837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	20	2	0.52	188557285	48767	7.24	3875	3905	3765	5030	2710	3870	3866.47	1.57	2	4326	4097	3951	3722	3576	4212	3837	63	1160	500	2550	5	1	12600000	490	25.42	0.75	12	0.39	153.00	5214.00	6050	20240607	-35.70	3555	20240909	9.42	6050	-35.70	20240607	3555	9.42	20240909	6050	-35.70	20240607	3555	9.42	20240909	4.21	N	100660	500	63 억	197654	N	N	N	N
8	20241031	100837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	20	2	0.52	153354245	39693	5.89	3875	3900	3765	5030	2710	3870	3863.46	1.57	-2691	4326	4097	3951	3722	3576	4212	3837	63	1160	500	2550	5	1	12600000	490	25.42	0.75	12	0.32	153.00	5214.00	6050	20240607	-35.70	3555	20240909	9.42	6050	-35.70	20240607	3555	9.42	20240909	6050	-35.70	20240607	3555	9.42	20240909	4.21	N	100660	500	63 억	197654	N	N	N	N
9	20241031	090835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	0	3	0.00	100151290	25906	3.84	3875	3900	3765	5030	2710	3870	3865.90	1.57	-2689	4326	4097	3951	3722	3576	4212	3837	63	1160	500	2550	5	1	12600000	488	25.29	0.74	12	0.21	153.00	5214.00	6050	20240607	-36.03	3555	20240909	8.86	6050	-36.03	20240607	3555	8.86	20240909	6050	-36.03	20240607	3555	8.86	20240909	4.21	N	100660	500	63 억	197654	N	N	N	N
10	20241030	160833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	55	2	1.44	2677038045	666040	2264.06	3815	4180	3805	4955	2675	3815	4019.49	1.92	-47925	3888	3851	3793	3756	3698	3870	3775	63	1140	500	2510	5	1	12600000	488	25.29	0.74	12	5.29	153.00	5214.00	6050	20240607	-36.03	3555	20240909	8.86	6050	-36.03	20240607	3555	8.86	20240909	6050	-36.03	20240607	3555	8.86	20240909	4.29	N	100660	500	63 억	241856	N	N	N	N
11	20241030	150853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	85	2	2.23	2644760635	657714	2235.75	3815	4180	3805	4955	2675	3815	4021.21	1.92	-49492	3888	3851	3793	3756	3698	3870	3775	63	1140	500	2510	5	1	12600000	491	25.49	0.75	12	5.22	153.00	5214.00	6050	20240607	-35.54	3555	20240909	9.70	6050	-35.54	20240607	3555	9.70	20240909	6050	-35.54	20240607	3555	9.70	20240909	4.29	N	100660	500	63 억	241856	N	N	N	N
12	20241030	140836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	100	2	2.62	2481525480	615793	2093.25	3815	4180	3805	4955	2675	3815	4029.88	1.92	-54998	3888	3851	3793	3756	3698	3870	3775	63	1140	500	2510	5	1	12600000	493	25.59	0.75	12	4.89	153.00	5214.00	6050	20240607	-35.29	3555	20240909	10.13	6050	-35.29	20240607	3555	10.13	20240909	6050	-35.29	20240607	3555	10.13	20240909	4.29	N	100660	500	63 억	241856	N	N	N	N
13	20241030	130840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	155	2	4.06	494526455	125508	426.64	3815	4005	3805	4955	2675	3815	3940.42	1.92	-2590	3888	3851	3793	3756	3698	3870	3775	63	1140	500	2510	5	1	12600000	500	25.95	0.76	12	1.00	153.00	5214.00	6050	20240607	-34.38	3555	20240909	11.67	6050	-34.38	20240607	3555	11.67	20240909	6050	-34.38	20240607	3555	11.67	20240909	4.29	N	100660	500	63 억	241856	N	N	N	N
14	20241030	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	130	2	3.41	434909710	110472	375.53	3815	4005	3805	4955	2675	3815	3937.08	1.92	-2297	3888	3851	3793	3756	3698	3870	3775	63	1140	500	2510	5	1	12600000	497	25.78	0.76	12	0.88	153.00	5214.00	6050	20240607	-34.79	3555	20240909	10.97	6050	-34.79	20240607	3555	10.97	20240909	6050	-34.79	20240607	3555	10.97	20240909	4.29	N	100660	500	63 억	241856	N	N	N	N
15	20241030	110837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	170	2	4.46	336032425	85570	290.88	3815	4005	3805	4955	2675	3815	3927.28	1.92	1008	3888	3851	3793	3756	3698	3870	3775	63	1140	500	2510	5	1	12600000	502	26.05	0.76	12	0.68	153.00	5214.00	6050	20240607	-34.13	3555	20240909	12.10	6050	-34.13	20240607	3555	12.10	20240909	6050	-34.13	20240607	3555	12.10	20240909	4.29	N	100660	500	63 억	241856	N	N	N	N
16	20241030	100835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	100	2	2.62	110639365	28615	97.27	3815	3920	3805	4955	2675	3815	3866.89	1.92	-1052	3888	3851	3793	3756	3698	3870	3775	63	1140	500	2510	5	1	12600000	493	25.59	0.75	12	0.23	153.00	5214.00	6050	20240607	-35.29	3555	20240909	10.13	6050	-35.29	20240607	3555	10.13	20240909	6050	-35.29	20240607	3555	10.13	20240909	4.29	N	100660	500	63 억	241856	N	N	N	N
17	20241030	090839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	-10	5	-0.26	9784550	2565	8.72	3815	3825	3805	4955	2675	3815	3814.60	1.92	419	3888	3851	3793	3756	3698	3870	3775	63	1140	500	2510	5	1	12600000	479	24.87	0.73	12	0.02	153.00	5214.00	6050	20240607	-37.11	3555	20240909	7.03	6050	-37.11	20240607	3555	7.03	20240909	6050	-37.11	20240607	3555	7.03	20240909	4.29	N	100660	500	63 억	241856	N	N	N	N
18	20241029	160808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3815	45	2	1.19	108678980	28721	59.47	3740	3830	3735	4900	2640	3770	3783.89	1.91	801	3916	3842	3746	3672	3576	3880	3710	63	1130	500	2480	5	1	12600000	481	24.93	0.73	12	0.23	153.00	5214.00	6050	20240607	-36.94	3555	20240909	7.31	6050	-36.94	20240607	3555	7.31	20240909	6050	-36.94	20240607	3555	7.31	20240909	4.33	N	100660	500	63 억	241055	N	N	N	N
19	20241029	150821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	50	2	1.33	104993690	27754	57.47	3740	3830	3735	4900	2640	3770	3783.01	1.91	794	3916	3842	3746	3672	3576	3880	3710	63	1130	500	2480	5	1	12600000	481	24.97	0.73	12	0.22	153.00	5214.00	6050	20240607	-36.86	3555	20240909	7.45	6050	-36.86	20240607	3555	7.45	20240909	6050	-36.86	20240607	3555	7.45	20240909	4.33	N	100660	500	63 억	241055	N	N	N	N
20	20241029	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	35	2	0.93	78725060	20861	43.20	3740	3805	3735	4900	2640	3770	3773.79	1.91	523	3916	3842	3746	3672	3576	3880	3710	63	1130	500	2480	5	1	12600000	479	24.87	0.73	12	0.17	153.00	5214.00	6050	20240607	-37.11	3555	20240909	7.03	6050	-37.11	20240607	3555	7.03	20240909	6050	-37.11	20240607	3555	7.03	20240909	4.33	N	100660	500	63 억	241055	N	N	N	N
21	20241029	130814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	35	2	0.93	53860055	14298	29.61	3740	3805	3735	4900	2640	3770	3766.96	1.91	853	3916	3842	3746	3672	3576	3880	3710	63	1130	500	2480	5	1	12600000	479	24.87	0.73	12	0.11	153.00	5214.00	6050	20240607	-37.11	3555	20240909	7.03	6050	-37.11	20240607	3555	7.03	20240909	6050	-37.11	20240607	3555	7.03	20240909	4.33	N	100660	500	63 억	241055	N	N	N	N
22	20241029	120816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3790	20	2	0.53	40565685	10785	22.33	3740	3795	3735	4900	2640	3770	3761.31	1.91	811	3916	3842	3746	3672	3576	3880	3710	63	1130	500	2480	5	1	12600000	478	24.77	0.73	12	0.09	153.00	5214.00	6050	20240607	-37.36	3555	20240909	6.61	6050	-37.36	20240607	3555	6.61	20240909	6050	-37.36	20240607	3555	6.61	20240909	4.33	N	100660	500	63 억	241055	N	N	N	N
23	20241029	110831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	10	2	0.27	30515690	8125	16.82	3740	3790	3735	4900	2640	3770	3755.78	1.91	482	3916	3842	3746	3672	3576	3880	3710	63	1130	500	2480	5	1	12600000	476	24.71	0.72	12	0.06	153.00	5214.00	6050	20240607	-37.52	3555	20240909	6.33	6050	-37.52	20240607	3555	6.33	20240909	6050	-37.52	20240607	3555	6.33	20240909	4.33	N	100660	500	63 억	241055	N	N	N	N
24	20241029	100813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	0	3	0.00	21867955	5834	12.08	3740	3790	3735	4900	2640	3770	3748.36	1.91	2024	3916	3842	3746	3672	3576	3880	3710	63	1130	500	2480	5	1	12600000	475	24.64	0.72	12	0.05	153.00	5214.00	6050	20240607	-37.69	3555	20240909	6.05	6050	-37.69	20240607	3555	6.05	20240909	6050	-37.69	20240607	3555	6.05	20240909	4.33	N	100660	500	63 억	241055	N	N	N	N
25	20241028	160805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	100	2	2.72	177081645	47503	70.93	3650	3820	3650	4770	2570	3670	3727.79	1.84	9025	3810	3740	3695	3625	3580	3717	3602	63	1100	500	2420	5	1	12600000	475	24.64	0.72	12	0.38	153.00	5214.00	6050	20240607	-37.69	3555	20240909	6.05	6050	-37.69	20240607	3555	6.05	20240909	6050	-37.69	20240607	3555	6.05	20240909	4.34	N	100660	500	63 억	232083	N	N	N	N
26	20241028	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3765	95	2	2.59	166393765	44659	66.68	3650	3820	3650	4770	2570	3670	3725.87	1.84	8944	3810	3740	3695	3625	3580	3717	3602	63	1100	500	2420	5	1	12600000	474	24.61	0.72	12	0.35	153.00	5214.00	6050	20240607	-37.77	3555	20240909	5.91	6050	-37.77	20240607	3555	5.91	20240909	6050	-37.77	20240607	3555	5.91	20240909	4.34	N	100660	500	63 억	232083	N	N	N	N
27	20241028	140813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	105	2	2.86	146231185	39287	58.66	3650	3820	3650	4770	2570	3670	3722.13	1.84	7129	3810	3740	3695	3625	3580	3717	3602	63	1100	500	2420	5	1	12600000	476	24.67	0.72	12	0.31	153.00	5214.00	6050	20240607	-37.60	3555	20240909	6.19	6050	-37.60	20240607	3555	6.19	20240909	6050	-37.60	20240607	3555	6.19	20240909	4.34	N	100660	500	63 억	232083	N	N	N	N
28	20241028	130809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	100	2	2.72	140004725	37635	56.19	3650	3820	3650	4770	2570	3670	3720.07	1.84	7790	3810	3740	3695	3625	3580	3717	3602	63	1100	500	2420	5	1	12600000	475	24.64	0.72	12	0.30	153.00	5214.00	6050	20240607	-37.69	3555	20240909	6.05	6050	-37.69	20240607	3555	6.05	20240909	6050	-37.69	20240607	3555	6.05	20240909	4.34	N	100660	500	63 억	232083	N	N	N	N
29	20241028	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	90	2	2.45	127148150	34216	51.09	3650	3820	3650	4770	2570	3670	3716.04	1.84	7705	3810	3740	3695	3625	3580	3717	3602	63	1100	500	2420	5	1	12600000	474	24.58	0.72	12	0.27	153.00	5214.00	6050	20240607	-37.85	3555	20240909	5.77	6050	-37.85	20240607	3555	5.77	20240909	6050	-37.85	20240607	3555	5.77	20240909	4.34	N	100660	500	63 억	232083	N	N	N	N
30	20241028	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3735	65	2	1.77	103819455	28029	41.85	3650	3750	3650	4770	2570	3670	3704.00	1.84	7008	3810	3740	3695	3625	3580	3717	3602	63	1100	500	2420	5	1	12600000	471	24.41	0.72	12	0.22	153.00	5214.00	6050	20240607	-38.26	3555	20240909	5.06	6050	-38.26	20240607	3555	5.06	20240909	6050	-38.26	20240607	3555	5.06	20240909	4.34	N	100660	500	63 억	232083	N	N	N	N
31	20241028	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	80	2	2.18	100465375	27129	40.51	3650	3750	3650	4770	2570	3670	3703.25	1.84	7276	3810	3740	3695	3625	3580	3717	3602	63	1100	500	2420	5	1	12600000	473	24.51	0.72	12	0.22	153.00	5214.00	6050	20240607	-38.02	3555	20240909	5.49	6050	-38.02	20240607	3555	5.49	20240909	6050	-38.02	20240607	3555	5.49	20240909	4.34	N	100660	500	63 억	232083	N	N	N	N
32	20241028	090806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3710	40	2	1.09	40031790	10902	16.28	3650	3710	3650	4770	2570	3670	3671.97	1.84	493	3810	3740	3695	3625	3580	3717	3602	63	1100	500	2420	5	1	12600000	467	24.25	0.71	12	0.09	153.00	5214.00	6050	20240607	-38.68	3555	20240909	4.36	6050	-38.68	20240607	3555	4.36	20240909	6050	-38.68	20240607	3555	4.36	20240909	4.34	N	100660	500	63 억	232083	N	N	N	N
33	20241025	160805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	-75	5	-2.00	245454770	66665	193.09	3735	3765	3650	4865	2625	3745	3682.07	1.84	112	3818	3781	3758	3721	3698	3800	3740	63	1120	500	2470	5	1	12600000	462	23.99	0.70	12	0.53	153.00	5214.00	6050	20240607	-39.34	3555	20240909	3.23	6050	-39.34	20240607	3555	3.23	20240909	6050	-39.34	20240607	3555	3.23	20240909	4.49	N	100660	500	63 억	231631	N	N	N	N
34	20241025	150809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	-70	5	-1.87	233111135	63304	183.36	3735	3765	3650	4865	2625	3745	3682.41	1.84	-308	3818	3781	3758	3721	3698	3800	3740	63	1120	500	2470	5	1	12600000	463	24.02	0.70	12	0.50	153.00	5214.00	6050	20240607	-39.26	3555	20240909	3.38	6050	-39.26	20240607	3555	3.38	20240909	6050	-39.26	20240607	3555	3.38	20240909	4.49	N	100660	500	63 억	231631	N	N	N	N
35	20241025	140807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	-70	5	-1.87	196450575	53322	154.44	3735	3765	3655	4865	2625	3745	3684.23	1.84	1164	3818	3781	3758	3721	3698	3800	3740	63	1120	500	2470	5	1	12600000	463	24.02	0.70	12	0.42	153.00	5214.00	6050	20240607	-39.26	3555	20240909	3.38	6050	-39.26	20240607	3555	3.38	20240909	6050	-39.26	20240607	3555	3.38	20240909	4.49	N	100660	500	63 억	231631	N	N	N	N
36	20241025	130809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	-60	5	-1.60	154477490	41879	121.30	3735	3765	3655	4865	2625	3745	3688.66	1.84	2510	3818	3781	3758	3721	3698	3800	3740	63	1120	500	2470	5	1	12600000	464	24.08	0.71	12	0.33	153.00	5214.00	6050	20240607	-39.09	3555	20240909	3.66	6050	-39.09	20240607	3555	3.66	20240909	6050	-39.09	20240607	3555	3.66	20240909	4.49	N	100660	500	63 억	231631	N	N	N	N
37	20241025	120812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	-65	5	-1.74	144471520	39167	113.45	3735	3765	3655	4865	2625	3745	3688.60	1.84	1788	3818	3781	3758	3721	3698	3800	3740	63	1120	500	2470	5	1	12600000	464	24.05	0.71	12	0.31	153.00	5214.00	6050	20240607	-39.17	3555	20240909	3.52	6050	-39.17	20240607	3555	3.52	20240909	6050	-39.17	20240607	3555	3.52	20240909	4.49	N	100660	500	63 억	231631	N	N	N	N
38	20241025	110805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	-75	5	-2.00	109425900	29644	85.86	3735	3765	3655	4865	2625	3745	3691.33	1.84	986	3818	3781	3758	3721	3698	3800	3740	63	1120	500	2470	5	1	12600000	462	23.99	0.70	12	0.24	153.00	5214.00	6050	20240607	-39.34	3555	20240909	3.23	6050	-39.34	20240607	3555	3.23	20240909	6050	-39.34	20240607	3555	3.23	20240909	4.49	N	100660	500	63 억	231631	N	N	N	N
39	20241025	100808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	-50	5	-1.34	75986910	20537	59.48	3735	3765	3655	4865	2625	3745	3700.00	1.84	-2677	3818	3781	3758	3721	3698	3800	3740	63	1120	500	2470	5	1	12600000	466	24.15	0.71	12	0.16	153.00	5214.00	6050	20240607	-38.93	3555	20240909	3.94	6050	-38.93	20240607	3555	3.94	20240909	6050	-38.93	20240607	3555	3.94	20240909	4.49	N	100660	500	63 억	231631	N	N	N	N
40	20241025	090809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3765	20	2	0.53	1759375	471	1.36	3735	3765	3735	4865	2625	3745	3735.40	1.84	20	3818	3781	3758	3721	3698	3800	3740	63	1120	500	2470	5	1	12600000	474	24.61	0.72	12	0.00	153.00	5214.00	6050	20240607	-37.77	3555	20240909	5.91	6050	-37.77	20240607	3555	5.91	20240909	6050	-37.77	20240607	3555	5.91	20240909	4.49	N	100660	500	63 억	231631	N	N	N	N
41	20241024	160753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3745	-25	5	-0.66	127254500	33880	61.90	3735	3795	3735	4900	2640	3770	3756.04	1.88	-5415	3866	3817	3766	3717	3666	3842	3742	63	1130	500	2480	5	1	12600000	472	24.48	0.72	12	0.27	153.00	5214.00	6050	20240607	-38.10	3555	20240909	5.34	6050	-38.10	20240607	3555	5.34	20240909	6050	-38.10	20240607	3555	5.34	20240909	4.48	N	100660	500	63 억	237044	N	N	N	N
42	20241024	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	-20	5	-0.53	115949855	30857	56.38	3735	3795	3735	4900	2640	3770	3757.65	1.88	-4736	3866	3817	3766	3717	3666	3842	3742	63	1130	500	2480	5	1	12600000	473	24.51	0.72	12	0.24	153.00	5214.00	6050	20240607	-38.02	3555	20240909	5.49	6050	-38.02	20240607	3555	5.49	20240909	6050	-38.02	20240607	3555	5.49	20240909	4.48	N	100660	500	63 억	237044	N	N	N	N
43	20241024	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	-20	5	-0.53	80664915	21430	39.15	3735	3795	3735	4900	2640	3770	3764.11	1.88	-5632	3866	3817	3766	3717	3666	3842	3742	63	1130	500	2480	5	1	12600000	473	24.51	0.72	12	0.17	153.00	5214.00	6050	20240607	-38.02	3555	20240909	5.49	6050	-38.02	20240607	3555	5.49	20240909	6050	-38.02	20240607	3555	5.49	20240909	4.48	N	100660	500	63 억	237044	N	N	N	N
44	20241024	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	-10	5	-0.27	62303790	16540	30.22	3735	3795	3735	4900	2640	3770	3766.86	1.88	-7208	3866	3817	3766	3717	3666	3842	3742	63	1130	500	2480	5	1	12600000	474	24.58	0.72	12	0.13	153.00	5214.00	6050	20240607	-37.85	3555	20240909	5.77	6050	-37.85	20240607	3555	5.77	20240909	6050	-37.85	20240607	3555	5.77	20240909	4.48	N	100660	500	63 억	237044	N	N	N	N
45	20241024	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	5	2	0.13	49957640	13253	24.21	3735	3795	3735	4900	2640	3770	3769.53	1.88	-5447	3866	3817	3766	3717	3666	3842	3742	63	1130	500	2480	5	1	12600000	476	24.67	0.72	12	0.11	153.00	5214.00	6050	20240607	-37.60	3555	20240909	6.19	6050	-37.60	20240607	3555	6.19	20240909	6050	-37.60	20240607	3555	6.19	20240909	4.48	N	100660	500	63 억	237044	N	N	N	N
46	20241024	110800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	0	3	0.00	35452400	9406	17.19	3735	3795	3735	4900	2640	3770	3769.13	1.88	-4452	3866	3817	3766	3717	3666	3842	3742	63	1130	500	2480	5	1	12600000	475	24.64	0.72	12	0.07	153.00	5214.00	6050	20240607	-37.69	3555	20240909	6.05	6050	-37.69	20240607	3555	6.05	20240909	6050	-37.69	20240607	3555	6.05	20240909	4.48	N	100660	500	63 억	237044	N	N	N	N
47	20241024	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3755	-15	5	-0.40	16050140	4261	7.79	3735	3795	3735	4900	2640	3770	3766.75	1.88	-1964	3866	3817	3766	3717	3666	3842	3742	63	1130	500	2480	5	1	12600000	473	24.54	0.72	12	0.03	153.00	5214.00	6050	20240607	-37.93	3555	20240909	5.63	6050	-37.93	20240607	3555	5.63	20240909	6050	-37.93	20240607	3555	5.63	20240909	4.48	N	100660	500	63 억	237044	N	N	N	N
48	20241024	090822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3785	15	2	0.40	7376535	1963	3.59	3735	3790	3735	4900	2640	3770	3757.79	1.88	-426	3866	3817	3766	3717	3666	3842	3742	63	1130	500	2480	5	1	12600000	477	24.74	0.73	12	0.02	153.00	5214.00	6050	20240607	-37.44	3555	20240909	6.47	6050	-37.44	20240607	3555	6.47	20240909	6050	-37.44	20240607	3555	6.47	20240909	4.48	N	100660	500	63 억	237044	N	N	N	N
49	20241023	160759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	20	2	0.53	204229675	54276	63.70	3740	3815	3715	4875	2625	3750	3762.80	1.77	13899	3886	3817	3776	3707	3666	3797	3687	63	1125	500	2470	5	1	12600000	475	24.64	0.72	12	0.43	153.00	5214.00	6050	20240607	-37.69	3555	20240909	6.05	6050	-37.69	20240607	3555	6.05	20240909	6050	-37.69	20240607	3555	6.05	20240909	4.49	N	100660	500	63 억	223149	N	N	N	N
50	20241023	150813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3815	65	2	1.73	178611590	47494	55.74	3740	3815	3715	4875	2625	3750	3760.72	1.77	10851	3886	3817	3776	3707	3666	3797	3687	63	1125	500	2470	5	1	12600000	481	24.93	0.73	12	0.38	153.00	5214.00	6050	20240607	-36.94	3555	20240909	7.31	6050	-36.94	20240607	3555	7.31	20240909	6050	-36.94	20240607	3555	7.31	20240909	4.49	N	100660	500	63 억	223149	N	N	N	N
51	20241023	140819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	50	2	1.33	162007430	43119	50.61	3740	3810	3715	4875	2625	3750	3757.22	1.77	10011	3886	3817	3776	3707	3666	3797	3687	63	1125	500	2470	5	1	12600000	479	24.84	0.73	12	0.34	153.00	5214.00	6050	20240607	-37.19	3555	20240909	6.89	6050	-37.19	20240607	3555	6.89	20240909	6050	-37.19	20240607	3555	6.89	20240909	4.49	N	100660	500	63 억	223149	N	N	N	N
52	20241023	130804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	20	2	0.53	151415130	40325	47.33	3740	3810	3715	4875	2625	3750	3754.87	1.77	9171	3886	3817	3776	3707	3666	3797	3687	63	1125	500	2470	5	1	12600000	475	24.64	0.72	12	0.32	153.00	5214.00	6050	20240607	-37.69	3555	20240909	6.05	6050	-37.69	20240607	3555	6.05	20240909	6050	-37.69	20240607	3555	6.05	20240909	4.49	N	100660	500	63 억	223149	N	N	N	N
53	20241023	120801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	30	2	0.80	144913680	38594	45.30	3740	3810	3715	4875	2625	3750	3754.82	1.77	8524	3886	3817	3776	3707	3666	3797	3687	63	1125	500	2470	5	1	12600000	476	24.71	0.72	12	0.31	153.00	5214.00	6050	20240607	-37.52	3555	20240909	6.33	6050	-37.52	20240607	3555	6.33	20240909	6050	-37.52	20240607	3555	6.33	20240909	4.49	N	100660	500	63 억	223149	N	N	N	N
54	20241023	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	10	2	0.27	122069915	32537	38.19	3740	3810	3715	4875	2625	3750	3751.73	1.77	4235	3886	3817	3776	3707	3666	3797	3687	63	1125	500	2470	5	1	12600000	474	24.58	0.72	12	0.26	153.00	5214.00	6050	20240607	-37.85	3555	20240909	5.77	6050	-37.85	20240607	3555	5.77	20240909	6050	-37.85	20240607	3555	5.77	20240909	4.49	N	100660	500	63 억	223149	N	N	N	N
55	20241023	100801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	20	2	0.53	56172285	14890	17.48	3740	3810	3740	4875	2625	3750	3772.48	1.77	3884	3886	3817	3776	3707	3666	3797	3687	63	1125	500	2470	5	1	12600000	475	24.64	0.72	12	0.12	153.00	5214.00	6050	20240607	-37.69	3555	20240909	6.05	6050	-37.69	20240607	3555	6.05	20240909	6050	-37.69	20240607	3555	6.05	20240909	4.49	N	100660	500	63 억	223149	N	N	N	N
56	20241023	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	55	2	1.47	15347640	4061	4.77	3740	3810	3740	4875	2625	3750	3779.28	1.77	407	3886	3817	3776	3707	3666	3797	3687	63	1125	500	2470	5	1	12600000	479	24.87	0.73	12	0.03	153.00	5214.00	6050	20240607	-37.11	3555	20240909	7.03	6050	-37.11	20240607	3555	7.03	20240909	6050	-37.11	20240607	3555	7.03	20240909	4.49	N	100660	500	63 억	223149	N	N	N	N
57	20241022	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	-100	5	-2.60	319806435	84886	239.89	3815	3845	3735	5000	2695	3850	3767.54	1.78	-527	3936	3892	3846	3802	3756	3915	3825	63	1150	500	2540	5	1	12600000	473	24.51	0.72	12	0.67	153.00	5214.00	6050	20240607	-38.02	3555	20240909	5.49	6050	-38.02	20240607	3555	5.49	20240909	6050	-38.02	20240607	3555	5.49	20240909	4.58	N	100660	500	63 억	223981	N	N	N	N
58	20241022	150801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	-100	5	-2.60	268746860	71247	201.35	3815	3845	3740	5000	2695	3850	3772.04	1.78	-4521	3936	3892	3846	3802	3756	3915	3825	63	1150	500	2540	5	1	12600000	473	24.51	0.72	12	0.57	153.00	5214.00	6050	20240607	-38.02	3555	20240909	5.49	6050	-38.02	20240607	3555	5.49	20240909	6050	-38.02	20240607	3555	5.49	20240909	4.58	N	100660	500	63 억	223981	N	N	N	N
59	20241022	140801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	-75	5	-1.95	245309170	65007	183.71	3815	3845	3740	5000	2695	3850	3773.58	1.78	-5900	3936	3892	3846	3802	3756	3915	3825	63	1150	500	2540	5	1	12600000	476	24.67	0.72	12	0.52	153.00	5214.00	6050	20240607	-37.60	3555	20240909	6.19	6050	-37.60	20240607	3555	6.19	20240909	6050	-37.60	20240607	3555	6.19	20240909	4.58	N	100660	500	63 억	223981	N	N	N	N
60	20241022	130801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	-70	5	-1.82	236787255	62754	177.35	3815	3845	3740	5000	2695	3850	3773.26	1.78	-6622	3936	3892	3846	3802	3756	3915	3825	63	1150	500	2540	5	1	12600000	476	24.71	0.72	12	0.50	153.00	5214.00	6050	20240607	-37.52	3555	20240909	6.33	6050	-37.52	20240607	3555	6.33	20240909	6050	-37.52	20240607	3555	6.33	20240909	4.58	N	100660	500	63 억	223981	N	N	N	N
61	20241022	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	-50	5	-1.30	206433790	54721	154.64	3815	3845	3740	5000	2695	3850	3772.48	1.78	-4591	3936	3892	3846	3802	3756	3915	3825	63	1150	500	2540	5	1	12600000	479	24.84	0.73	12	0.43	153.00	5214.00	6050	20240607	-37.19	3555	20240909	6.89	6050	-37.19	20240607	3555	6.89	20240909	6050	-37.19	20240607	3555	6.89	20240909	4.58	N	100660	500	63 억	223981	N	N	N	N
62	20241022	110755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3785	-65	5	-1.69	176362995	46770	132.17	3815	3845	3740	5000	2695	3850	3770.86	1.78	-4881	3936	3892	3846	3802	3756	3915	3825	63	1150	500	2540	5	1	12600000	477	24.74	0.73	12	0.37	153.00	5214.00	6050	20240607	-37.44	3555	20240909	6.47	6050	-37.44	20240607	3555	6.47	20240909	6050	-37.44	20240607	3555	6.47	20240909	4.58	N	100660	500	63 억	223981	N	N	N	N
63	20241022	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3790	-60	5	-1.56	145212750	38472	108.72	3815	3845	3740	5000	2695	3850	3774.50	1.78	-4346	3936	3892	3846	3802	3756	3915	3825	63	1150	500	2540	5	1	12600000	478	24.77	0.73	12	0.31	153.00	5214.00	6050	20240607	-37.36	3555	20240909	6.61	6050	-37.36	20240607	3555	6.61	20240909	6050	-37.36	20240607	3555	6.61	20240909	4.58	N	100660	500	63 억	223981	N	N	N	N
64	20241022	090756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	-45	5	-1.17	17729835	4648	13.14	3815	3845	3805	5000	2695	3850	3814.51	1.78	388	3936	3892	3846	3802	3756	3915	3825	63	1150	500	2540	5	1	12600000	479	24.87	0.73	12	0.04	153.00	5214.00	6050	20240607	-37.11	3555	20240909	7.03	6050	-37.11	20240607	3555	7.03	20240909	6050	-37.11	20240607	3555	7.03	20240909	4.58	N	100660	500	63 억	223981	N	N	N	N
65	20241021	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	5	2	0.13	133374135	34617	38.00	3815	3890	3800	4995	2695	3845	3852.86	1.71	7922	3938	3891	3853	3806	3768	3872	3787	63	1150	500	2530	5	1	12600000	485	25.16	0.74	12	0.27	153.00	5214.00	6050	20240607	-36.36	3555	20240909	8.30	6050	-36.36	20240607	3555	8.30	20240909	6050	-36.36	20240607	3555	8.30	20240909	4.57	N	100660	500	63 억	216054	N	N	N	N
66	20241021	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	25	2	0.65	121229650	31468	34.54	3815	3890	3800	4995	2695	3845	3852.49	1.71	7340	3938	3891	3853	3806	3768	3872	3787	63	1150	500	2530	5	1	12600000	488	25.29	0.74	12	0.25	153.00	5214.00	6050	20240607	-36.03	3555	20240909	8.86	6050	-36.03	20240607	3555	8.86	20240909	6050	-36.03	20240607	3555	8.86	20240909	4.57	N	100660	500	63 억	216054	N	N	N	N
67	20241021	140756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	30	2	0.78	112060395	29095	31.94	3815	3890	3800	4995	2695	3845	3851.55	1.71	7293	3938	3891	3853	3806	3768	3872	3787	63	1150	500	2530	5	1	12600000	488	25.33	0.74	12	0.23	153.00	5214.00	6050	20240607	-35.95	3555	20240909	9.00	6050	-35.95	20240607	3555	9.00	20240909	6050	-35.95	20240607	3555	9.00	20240909	4.57	N	100660	500	63 억	216054	N	N	N	N
68	20241021	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	20	2	0.52	102012215	26496	29.08	3815	3890	3800	4995	2695	3845	3850.11	1.71	6267	3938	3891	3853	3806	3768	3872	3787	63	1150	500	2530	5	1	12600000	487	25.26	0.74	12	0.21	153.00	5214.00	6050	20240607	-36.12	3555	20240909	8.72	6050	-36.12	20240607	3555	8.72	20240909	6050	-36.12	20240607	3555	8.72	20240909	4.57	N	100660	500	63 억	216054	N	N	N	N
69	20241021	120754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	35	2	0.91	94493195	24550	26.95	3815	3890	3800	4995	2695	3845	3849.02	1.71	5225	3938	3891	3853	3806	3768	3872	3787	63	1150	500	2530	5	1	12600000	489	25.36	0.74	12	0.19	153.00	5214.00	6050	20240607	-35.87	3555	20240909	9.14	6050	-35.87	20240607	3555	9.14	20240909	6050	-35.87	20240607	3555	9.14	20240909	4.57	N	100660	500	63 억	216054	N	N	N	N
70	20241021	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	35	2	0.91	69599345	18111	19.88	3815	3890	3800	4995	2695	3845	3842.93	1.71	4195	3938	3891	3853	3806	3768	3872	3787	63	1150	500	2530	5	1	12600000	489	25.36	0.74	12	0.14	153.00	5214.00	6050	20240607	-35.87	3555	20240909	9.14	6050	-35.87	20240607	3555	9.14	20240909	6050	-35.87	20240607	3555	9.14	20240909	4.57	N	100660	500	63 억	216054	N	N	N	N
71	20241021	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	30	2	0.78	56186860	14650	16.08	3815	3890	3800	4995	2695	3845	3835.25	1.71	4470	3938	3891	3853	3806	3768	3872	3787	63	1150	500	2530	5	1	12600000	488	25.33	0.74	12	0.12	153.00	5214.00	6050	20240607	-35.95	3555	20240909	9.00	6050	-35.95	20240607	3555	9.00	20240909	6050	-35.95	20240607	3555	9.00	20240909	4.57	N	100660	500	63 억	216054	N	N	N	N
72	20241021	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	-35	5	-0.91	12817415	3347	3.67	3815	3865	3810	4995	2695	3845	3829.29	1.71	-289	3938	3891	3853	3806	3768	3872	3787	63	1150	500	2530	5	1	12600000	480	24.90	0.73	12	0.03	153.00	5214.00	6050	20240607	-37.02	3555	20240909	7.17	6050	-37.02	20240607	3555	7.17	20240909	6050	-37.02	20240607	3555	7.17	20240909	4.57	N	100660	500	63 억	216054	N	N	N	N
73	20241018	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-40	5	-1.03	346670110	90245	118.68	3900	3900	3815	5050	2720	3885	3841.43	1.75	-4932	4001	3942	3891	3832	3781	3917	3807	63	1165	500	2560	5	1	12600000	484	25.13	0.74	12	0.72	153.00	5214.00	6050	20240607	-36.45	3555	20240909	8.16	6050	-36.45	20240607	3555	8.16	20240909	6050	-36.45	20240607	3555	8.16	20240909	4.57	N	100660	500	63 억	220980	N	N	N	N
74	20241018	150810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-25	5	-0.64	307587900	80090	105.32	3900	3900	3815	5050	2720	3885	3840.53	1.75	-9311	4001	3942	3891	3832	3781	3917	3807	63	1165	500	2560	5	1	12600000	486	25.23	0.74	12	0.64	153.00	5214.00	6050	20240607	-36.20	3555	20240909	8.58	6050	-36.20	20240607	3555	8.58	20240909	6050	-36.20	20240607	3555	8.58	20240909	4.57	N	100660	500	63 억	220980	N	N	N	N
75	20241018	140811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	-50	5	-1.29	277452105	72255	95.02	3900	3900	3815	5050	2720	3885	3839.90	1.75	-11458	4001	3942	3891	3832	3781	3917	3807	63	1165	500	2560	5	1	12600000	483	25.07	0.74	12	0.57	153.00	5214.00	6050	20240607	-36.61	3555	20240909	7.88	6050	-36.61	20240607	3555	7.88	20240909	6050	-36.61	20240607	3555	7.88	20240909	4.57	N	100660	500	63 억	220980	N	N	N	N
76	20241018	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	-60	5	-1.54	246030965	64056	84.24	3900	3900	3815	5050	2720	3885	3840.87	1.75	-10795	4001	3942	3891	3832	3781	3917	3807	63	1165	500	2560	5	1	12600000	482	25.00	0.73	12	0.51	153.00	5214.00	6050	20240607	-36.78	3555	20240909	7.59	6050	-36.78	20240607	3555	7.59	20240909	6050	-36.78	20240607	3555	7.59	20240909	4.57	N	100660	500	63 억	220980	N	N	N	N
77	20241018	120809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	-65	5	-1.67	210363780	54736	71.98	3900	3900	3815	5050	2720	3885	3843.24	1.75	-8154	4001	3942	3891	3832	3781	3917	3807	63	1165	500	2560	5	1	12600000	481	24.97	0.73	12	0.43	153.00	5214.00	6050	20240607	-36.86	3555	20240909	7.45	6050	-36.86	20240607	3555	7.45	20240909	6050	-36.86	20240607	3555	7.45	20240909	4.57	N	100660	500	63 억	220980	N	N	N	N
78	20241018	110801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	-30	5	-0.77	175607830	45673	60.06	3900	3900	3815	5050	2720	3885	3844.89	1.75	-5010	4001	3942	3891	3832	3781	3917	3807	63	1165	500	2560	5	1	12600000	486	25.20	0.74	12	0.36	153.00	5214.00	6050	20240607	-36.28	3555	20240909	8.44	6050	-36.28	20240607	3555	8.44	20240909	6050	-36.28	20240607	3555	8.44	20240909	4.57	N	100660	500	63 억	220980	N	N	N	N
79	20241018	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	-45	5	-1.16	107484820	27985	36.80	3900	3900	3815	5050	2720	3885	3840.80	1.75	-987	4001	3942	3891	3832	3781	3917	3807	63	1165	500	2560	5	1	12600000	484	25.10	0.74	12	0.22	153.00	5214.00	6050	20240607	-36.53	3555	20240909	8.02	6050	-36.53	20240607	3555	8.02	20240909	6050	-36.53	20240607	3555	8.02	20240909	4.57	N	100660	500	63 억	220980	N	N	N	N
80	20241018	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	-10	5	-0.26	10061610	2595	3.41	3900	3900	3870	5050	2720	3885	3877.31	1.75	-154	4001	3942	3891	3832	3781	3917	3807	63	1165	500	2560	5	1	12600000	488	25.33	0.74	12	0.02	153.00	5214.00	6050	20240607	-35.95	3555	20240909	9.00	6050	-35.95	20240607	3555	9.00	20240909	6050	-35.95	20240607	3555	9.00	20240909	4.57	N	100660	500	63 억	220980	N	N	N	N
81	20241017	160753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	-35	5	-0.89	294821470	75788	97.93	3915	3950	3840	5090	2745	3920	3890.08	1.90	-18174	4006	3962	3936	3892	3866	3950	3880	63	1170	500	2580	5	1	12600000	490	25.39	0.75	12	0.60	153.00	5214.00	6050	20240607	-35.79	3555	20240909	9.28	6050	-35.79	20240607	3555	9.28	20240909	6050	-35.79	20240607	3555	9.28	20240909	4.60	N	100660	500	63 억	239038	N	N	N	N
82	20241017	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-50	5	-1.28	275095505	70692	91.35	3915	3950	3840	5090	2745	3920	3891.47	1.90	-17364	4006	3962	3936	3892	3866	3950	3880	63	1170	500	2580	5	1	12600000	488	25.29	0.74	12	0.56	153.00	5214.00	6050	20240607	-36.03	3555	20240909	8.86	6050	-36.03	20240607	3555	8.86	20240909	6050	-36.03	20240607	3555	8.86	20240909	4.60	N	100660	500	63 억	239038	N	N	N	N
83	20241017	140756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	-35	5	-0.89	214590465	55006	71.08	3915	3950	3875	5090	2745	3920	3901.22	1.90	-15827	4006	3962	3936	3892	3866	3950	3880	63	1170	500	2580	5	1	12600000	490	25.39	0.75	12	0.44	153.00	5214.00	6050	20240607	-35.79	3555	20240909	9.28	6050	-35.79	20240607	3555	9.28	20240909	6050	-35.79	20240607	3555	9.28	20240909	4.60	N	100660	500	63 억	239038	N	N	N	N
84	20241017	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-10	5	-0.26	162064890	41473	53.59	3915	3950	3890	5090	2745	3920	3907.72	1.90	-9891	4006	3962	3936	3892	3866	3950	3880	63	1170	500	2580	5	1	12600000	493	25.56	0.75	12	0.33	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	4.60	N	100660	500	63 억	239038	N	N	N	N
85	20241017	120758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	10	2	0.26	122799735	31423	40.61	3915	3950	3890	5090	2745	3920	3907.96	1.90	-4439	4006	3962	3936	3892	3866	3950	3880	63	1170	500	2580	5	1	12600000	495	25.69	0.75	12	0.25	153.00	5214.00	6050	20240607	-35.04	3555	20240909	10.55	6050	-35.04	20240607	3555	10.55	20240909	6050	-35.04	20240607	3555	10.55	20240909	4.60	N	100660	500	63 억	239038	N	N	N	N
86	20241017	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	5	2	0.13	115941455	29673	38.34	3915	3950	3890	5090	2745	3920	3907.30	1.90	-4880	4006	3962	3936	3892	3866	3950	3880	63	1170	500	2580	5	1	12600000	495	25.65	0.75	12	0.24	153.00	5214.00	6050	20240607	-35.12	3555	20240909	10.41	6050	-35.12	20240607	3555	10.41	20240909	6050	-35.12	20240607	3555	10.41	20240909	4.60	N	100660	500	63 억	239038	N	N	N	N
87	20241017	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-20	5	-0.51	98631595	25251	32.63	3915	3950	3890	5090	2745	3920	3906.05	1.90	-5046	4006	3962	3936	3892	3866	3950	3880	63	1170	500	2580	5	1	12600000	491	25.49	0.75	12	0.20	153.00	5214.00	6050	20240607	-35.54	3555	20240909	9.70	6050	-35.54	20240607	3555	9.70	20240909	6050	-35.54	20240607	3555	9.70	20240909	4.60	N	100660	500	63 억	239038	N	N	N	N
88	20241017	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	0	3	0.00	1050200	268	0.35	3915	3925	3915	5090	2745	3920	3918.66	1.90	114	4006	3962	3936	3892	3866	3950	3880	63	1170	500	2580	5	1	12600000	494	25.62	0.75	12	0.00	153.00	5214.00	6050	20240607	-35.21	3555	20240909	10.27	6050	-35.21	20240607	3555	10.27	20240909	6050	-35.21	20240607	3555	10.27	20240909	4.60	N	100660	500	63 억	239038	N	N	N	N
89	20241016	160747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-45	5	-1.13	293625945	74483	110.15	3925	3980	3910	5150	2780	3965	3942.18	1.94	-4841	4031	3997	3931	3897	3831	4015	3915	63	1185	500	2610	5	1	12600000	494	25.62	0.75	12	0.59	153.00	5214.00	6050	20240607	-35.21	3555	20240909	10.27	6050	-35.21	20240607	3555	10.27	20240909	6050	-35.21	20240607	3555	10.27	20240909	4.61	N	100660	500	63 억	243880	N	N	N	N
90	20241016	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	-25	5	-0.63	247954430	62849	92.95	3925	3980	3910	5150	2780	3965	3945.22	1.94	-3925	4031	3997	3931	3897	3831	4015	3915	63	1185	500	2610	5	1	12600000	496	25.75	0.76	12	0.50	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	4.61	N	100660	500	63 억	243880	N	N	N	N
91	20241016	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-10	5	-0.25	187507000	47463	70.19	3925	3980	3910	5150	2780	3965	3950.57	1.94	-2751	4031	3997	3931	3897	3831	4015	3915	63	1185	500	2610	5	1	12600000	498	25.85	0.76	12	0.38	153.00	5214.00	6050	20240607	-34.63	3555	20240909	11.25	6050	-34.63	20240607	3555	11.25	20240909	6050	-34.63	20240607	3555	11.25	20240909	4.61	N	100660	500	63 억	243880	N	N	N	N
92	20241016	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-5	5	-0.13	142929785	36151	53.46	3925	3980	3910	5150	2780	3965	3953.67	1.94	-809	4031	3997	3931	3897	3831	4015	3915	63	1185	500	2610	5	1	12600000	499	25.88	0.76	12	0.29	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	4.61	N	100660	500	63 억	243880	N	N	N	N
93	20241016	120748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	15	2	0.38	115080740	29115	43.06	3925	3980	3910	5150	2780	3965	3952.60	1.94	518	4031	3997	3931	3897	3831	4015	3915	63	1185	500	2610	5	1	12600000	501	26.01	0.76	12	0.23	153.00	5214.00	6050	20240607	-34.21	3555	20240909	11.95	6050	-34.21	20240607	3555	11.95	20240909	6050	-34.21	20240607	3555	11.95	20240909	4.61	N	100660	500	63 억	243880	N	N	N	N
94	20241016	110747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	0	3	0.00	76976805	19513	28.86	3925	3975	3910	5150	2780	3965	3944.84	1.94	2003	4031	3997	3931	3897	3831	4015	3915	63	1185	500	2610	5	1	12600000	500	25.92	0.76	12	0.15	153.00	5214.00	6050	20240607	-34.46	3555	20240909	11.53	6050	-34.46	20240607	3555	11.53	20240909	6050	-34.46	20240607	3555	11.53	20240909	4.61	N	100660	500	63 억	243880	N	N	N	N
95	20241016	100747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	-15	5	-0.38	59473215	15091	22.32	3925	3970	3910	5150	2780	3965	3940.88	1.94	885	4031	3997	3931	3897	3831	4015	3915	63	1185	500	2610	5	1	12600000	498	25.82	0.76	12	0.12	153.00	5214.00	6050	20240607	-34.71	3555	20240909	11.11	6050	-34.71	20240607	3555	11.11	20240909	6050	-34.71	20240607	3555	11.11	20240909	4.61	N	100660	500	63 억	243880	N	N	N	N
96	20241016	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-40	5	-1.01	11838925	3015	4.46	3925	3930	3920	5150	2780	3965	3925.90	1.94	365	4031	3997	3931	3897	3831	4015	3915	63	1185	500	2610	5	1	12600000	495	25.65	0.75	12	0.02	153.00	5214.00	6050	20240607	-35.12	3555	20240909	10.41	6050	-35.12	20240607	3555	10.41	20240909	6050	-35.12	20240607	3555	10.41	20240909	4.61	N	100660	500	63 억	243880	N	N	N	N
97	20241015	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	50	2	1.28	261148505	66641	125.43	3920	3965	3865	5080	2745	3915	3918.20	1.88	6862	4021	3967	3941	3887	3861	3955	3875	63	1165	500	2580	5	1	12600000	500	25.92	0.76	12	0.53	153.00	5214.00	6050	20240607	-34.46	3555	20240909	11.53	6050	-34.46	20240607	3555	11.53	20240909	6050	-34.46	20240607	3555	11.53	20240909	4.85	N	100660	500	63 억	236868	N	N	N	N
98	20241015	150751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	25	2	0.64	247745165	63258	119.06	3920	3955	3865	5080	2745	3915	3916.42	1.88	6089	4021	3967	3941	3887	3861	3955	3875	63	1165	500	2580	5	1	12600000	496	25.75	0.76	12	0.50	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	4.85	N	100660	500	63 억	236868	N	N	N	N
99	20241015	140749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	25	2	0.64	216979480	55453	104.37	3920	3955	3865	5080	2745	3915	3912.85	1.88	3355	4021	3967	3941	3887	3861	3955	3875	63	1165	500	2580	5	1	12600000	496	25.75	0.76	12	0.44	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	4.85	N	100660	500	63 억	236868	N	N	N	N
100	20241015	130746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	30	2	0.77	193087035	49373	92.93	3920	3955	3865	5080	2745	3915	3910.78	1.88	1961	4021	3967	3941	3887	3861	3955	3875	63	1165	500	2580	5	1	12600000	497	25.78	0.76	12	0.39	153.00	5214.00	6050	20240607	-34.79	3555	20240909	10.97	6050	-34.79	20240607	3555	10.97	20240909	6050	-34.79	20240607	3555	10.97	20240909	4.85	N	100660	500	63 억	236868	N	N	N	N
101	20241015	120748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	20	2	0.51	175958410	45030	84.75	3920	3955	3865	5080	2745	3915	3907.58	1.88	1722	4021	3967	3941	3887	3861	3955	3875	63	1165	500	2580	5	1	12600000	496	25.72	0.75	12	0.36	153.00	5214.00	6050	20240607	-34.96	3555	20240909	10.69	6050	-34.96	20240607	3555	10.69	20240909	6050	-34.96	20240607	3555	10.69	20240909	4.85	N	100660	500	63 억	236868	N	N	N	N
102	20241015	110756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	20	2	0.51	160515905	41087	77.33	3920	3955	3865	5080	2745	3915	3906.73	1.88	1687	4021	3967	3941	3887	3861	3955	3875	63	1165	500	2580	5	1	12600000	496	25.72	0.75	12	0.33	153.00	5214.00	6050	20240607	-34.96	3555	20240909	10.69	6050	-34.96	20240607	3555	10.69	20240909	6050	-34.96	20240607	3555	10.69	20240909	4.85	N	100660	500	63 억	236868	N	N	N	N
103	20241015	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	5	2	0.13	52608715	13412	25.24	3920	3950	3905	5080	2745	3915	3922.51	1.88	-1937	4021	3967	3941	3887	3861	3955	3875	63	1165	500	2580	5	1	12600000	494	25.62	0.75	12	0.11	153.00	5214.00	6050	20240607	-35.21	3555	20240909	10.27	6050	-35.21	20240607	3555	10.27	20240909	6050	-35.21	20240607	3555	10.27	20240909	4.85	N	100660	500	63 억	236868	N	N	N	N
104	20241015	090746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	20	2	0.51	12984350	3307	6.22	3920	3935	3915	5080	2745	3915	3926.32	1.88	1793	4021	3967	3941	3887	3861	3955	3875	63	1165	500	2580	5	1	12600000	496	25.72	0.75	12	0.03	153.00	5214.00	6050	20240607	-34.96	3555	20240909	10.69	6050	-34.96	20240607	3555	10.69	20240909	6050	-34.96	20240607	3555	10.69	20240909	4.85	N	100660	500	63 억	236868	N	N	N	N
105	20241014	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-65	5	-1.63	203029650	51527	41.77	3985	3995	3915	5170	2790	3980	3940.34	1.87	790	4076	4027	3996	3947	3916	4012	3932	63	1190	500	2620	5	1	12600000	493	25.59	0.75	12	0.41	153.00	5214.00	6050	20240607	-35.29	3555	20240909	10.13	6050	-35.29	20240607	3555	10.13	20240909	6050	-35.29	20240607	3555	10.13	20240909	4.82	N	100660	500	63 억	236037	N	N	N	N
106	20241014	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-50	5	-1.26	164939585	41811	33.90	3985	3995	3925	5170	2790	3980	3944.88	1.87	203	4076	4027	3996	3947	3916	4012	3932	63	1190	500	2620	5	1	12600000	495	25.69	0.75	12	0.33	153.00	5214.00	6050	20240607	-35.04	3555	20240909	10.55	6050	-35.04	20240607	3555	10.55	20240909	6050	-35.04	20240607	3555	10.55	20240909	4.82	N	100660	500	63 억	236037	N	N	N	N
107	20241014	140738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	-45	5	-1.13	149695930	37936	30.75	3985	3995	3925	5170	2790	3980	3946.01	1.87	-961	4076	4027	3996	3947	3916	4012	3932	63	1190	500	2620	5	1	12600000	496	25.72	0.75	12	0.30	153.00	5214.00	6050	20240607	-34.96	3555	20240909	10.69	6050	-34.96	20240607	3555	10.69	20240909	6050	-34.96	20240607	3555	10.69	20240909	4.82	N	100660	500	63 억	236037	N	N	N	N
108	20241014	130737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-20	5	-0.50	119746310	30320	24.58	3985	3995	3925	5170	2790	3980	3949.42	1.87	-2117	4076	4027	3996	3947	3916	4012	3932	63	1190	500	2620	5	1	12600000	499	25.88	0.76	12	0.24	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	4.82	N	100660	500	63 억	236037	N	N	N	N
109	20241014	120730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	-30	5	-0.75	103868245	26296	21.32	3985	3995	3925	5170	2790	3980	3949.96	1.87	-1947	4076	4027	3996	3947	3916	4012	3932	63	1190	500	2620	5	1	12600000	498	25.82	0.76	12	0.21	153.00	5214.00	6050	20240607	-34.71	3555	20240909	11.11	6050	-34.71	20240607	3555	11.11	20240909	6050	-34.71	20240607	3555	11.11	20240909	4.82	N	100660	500	63 억	236037	N	N	N	N
110	20241014	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	-30	5	-0.75	99348025	25151	20.39	3985	3995	3925	5170	2790	3980	3950.06	1.87	-1949	4076	4027	3996	3947	3916	4012	3932	63	1190	500	2620	5	1	12600000	498	25.82	0.76	12	0.20	153.00	5214.00	6050	20240607	-34.71	3555	20240909	11.11	6050	-34.71	20240607	3555	11.11	20240909	6050	-34.71	20240607	3555	11.11	20240909	4.82	N	100660	500	63 억	236037	N	N	N	N
111	20241014	100730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-50	5	-1.26	78751675	19939	16.16	3985	3995	3925	5170	2790	3980	3949.63	1.87	-1132	4076	4027	3996	3947	3916	4012	3932	63	1190	500	2620	5	1	12600000	495	25.69	0.75	12	0.16	153.00	5214.00	6050	20240607	-35.04	3555	20240909	10.55	6050	-35.04	20240607	3555	10.55	20240909	6050	-35.04	20240607	3555	10.55	20240909	4.82	N	100660	500	63 억	236037	N	N	N	N
112	20241014	090734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	15	2	0.38	4520650	1135	0.92	3985	3995	3955	5170	2790	3980	3982.95	1.87	-574	4076	4027	3996	3947	3916	4012	3932	63	1190	500	2620	5	1	12600000	503	26.11	0.77	12	0.01	153.00	5214.00	6050	20240607	-33.97	3555	20240909	12.38	6050	-33.97	20240607	3555	12.38	20240909	6050	-33.97	20240607	3555	12.38	20240909	4.82	N	100660	500	63 억	236037	N	N	N	N
113	20241011	160718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-10	5	-0.25	491678940	122719	200.09	4005	4045	3965	5180	2795	3990	4006.60	1.88	-993	4046	4017	3986	3957	3926	4020	3960	63	1190	500	2630	5	1	12600000	501	26.01	0.76	12	0.97	153.00	5214.00	6050	20240607	-34.21	3555	20240909	11.95	6050	-34.21	20240607	3555	11.95	20240909	6050	-34.21	20240607	3555	11.95	20240909	4.79	N	100660	500	63 억	237026	N	N	N	N
114	20241011	150730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	0	3	0.00	453880715	113214	184.59	4005	4045	3965	5180	2795	3990	4009.07	1.88	-457	4046	4017	3986	3957	3926	4020	3960	63	1190	500	2630	5	1	12600000	503	26.08	0.77	12	0.90	153.00	5214.00	6050	20240607	-34.05	3555	20240909	12.24	6050	-34.05	20240607	3555	12.24	20240909	6050	-34.05	20240607	3555	12.24	20240909	4.79	N	100660	500	63 억	237026	N	N	N	N
115	20241011	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	20	2	0.50	410373725	102301	166.80	4005	4045	3965	5180	2795	3990	4011.45	1.88	-129	4046	4017	3986	3957	3926	4020	3960	63	1190	500	2630	5	1	12600000	505	26.21	0.77	12	0.81	153.00	5214.00	6050	20240607	-33.72	3555	20240909	12.80	6050	-33.72	20240607	3555	12.80	20240909	6050	-33.72	20240607	3555	12.80	20240909	4.79	N	100660	500	63 억	237026	N	N	N	N
116	20241011	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	30	2	0.75	364448815	90819	148.08	4005	4045	3965	5180	2795	3990	4012.94	1.88	2541	4046	4017	3986	3957	3926	4020	3960	63	1190	500	2630	5	1	12600000	507	26.27	0.77	12	0.72	153.00	5214.00	6050	20240607	-33.55	3555	20240909	13.08	6050	-33.55	20240607	3555	13.08	20240909	6050	-33.55	20240607	3555	13.08	20240909	4.79	N	100660	500	63 억	237026	N	N	N	N
117	20241011	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	10	2	0.25	298082685	74287	121.12	4005	4045	3965	5180	2795	3990	4012.61	1.88	2040	4046	4017	3986	3957	3926	4020	3960	63	1190	500	2630	5	1	12600000	504	26.14	0.77	12	0.59	153.00	5214.00	6050	20240607	-33.88	3555	20240909	12.52	6050	-33.88	20240607	3555	12.52	20240909	6050	-33.88	20240607	3555	12.52	20240909	4.79	N	100660	500	63 억	237026	N	N	N	N
118	20241011	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	25	2	0.63	269203895	67074	109.36	4005	4045	3965	5180	2795	3990	4013.57	1.88	2687	4046	4017	3986	3957	3926	4020	3960	63	1190	500	2630	5	1	12600000	506	26.24	0.77	12	0.53	153.00	5214.00	6050	20240607	-33.64	3555	20240909	12.94	6050	-33.64	20240607	3555	12.94	20240909	6050	-33.64	20240607	3555	12.94	20240909	4.79	N	100660	500	63 억	237026	N	N	N	N
119	20241011	100735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	45	2	1.13	184708975	45980	74.97	4005	4045	3965	5180	2795	3990	4017.21	1.88	2462	4046	4017	3986	3957	3926	4020	3960	63	1190	500	2630	5	1	12600000	508	26.37	0.77	12	0.36	153.00	5214.00	6050	20240607	-33.31	3555	20240909	13.50	6050	-33.31	20240607	3555	13.50	20240909	6050	-33.31	20240607	3555	13.50	20240909	4.79	N	100660	500	63 억	237026	N	N	N	N
120	20241011	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	0	3	0.00	18330100	4600	7.50	4005	4005	3965	5180	2795	3990	3984.70	1.88	1345	4046	4017	3986	3957	3926	4020	3960	63	1190	500	2630	5	1	12600000	503	26.08	0.77	12	0.04	153.00	5214.00	6050	20240607	-34.05	3555	20240909	12.24	6050	-34.05	20240607	3555	12.24	20240909	6050	-34.05	20240607	3555	12.24	20240909	4.79	N	100660	500	63 억	237026	N	N	N	N
121	20241010	160746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	10	2	0.25	236800100	59454	76.67	3990	4015	3955	5170	2790	3980	3982.87	1.89	-757	4063	4021	3988	3946	3913	4005	3930	63	1190	500	2620	5	1	12600000	503	26.08	0.77	12	0.47	153.00	5214.00	6050	20240607	-34.05	3555	20240909	12.24	6050	-34.05	20240607	3555	12.24	20240909	6050	-34.05	20240607	3555	12.24	20240909	4.82	N	100660	500	63 억	237637	N	N	N	N
122	20241010	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	10	2	0.25	209430745	52592	67.82	3990	4015	3955	5170	2790	3980	3982.18	1.89	-1421	4063	4021	3988	3946	3913	4005	3930	63	1190	500	2620	5	1	12600000	503	26.08	0.77	12	0.42	153.00	5214.00	6050	20240607	-34.05	3555	20240909	12.24	6050	-34.05	20240607	3555	12.24	20240909	6050	-34.05	20240607	3555	12.24	20240909	4.82	N	100660	500	63 억	237637	N	N	N	N
123	20241010	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	10	2	0.25	163116280	40970	52.83	3990	4015	3955	5170	2790	3980	3981.36	1.89	-263	4063	4021	3988	3946	3913	4005	3930	63	1190	500	2620	5	1	12600000	503	26.08	0.77	12	0.33	153.00	5214.00	6050	20240607	-34.05	3555	20240909	12.24	6050	-34.05	20240607	3555	12.24	20240909	6050	-34.05	20240607	3555	12.24	20240909	4.82	N	100660	500	63 억	237637	N	N	N	N
124	20241010	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	5	2	0.13	141374770	35514	45.80	3990	4015	3955	5170	2790	3980	3980.82	1.89	2454	4063	4021	3988	3946	3913	4005	3930	63	1190	500	2620	5	1	12600000	502	26.05	0.76	12	0.28	153.00	5214.00	6050	20240607	-34.13	3555	20240909	12.10	6050	-34.13	20240607	3555	12.10	20240909	6050	-34.13	20240607	3555	12.10	20240909	4.82	N	100660	500	63 억	237637	N	N	N	N
125	20241010	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	0	3	0.00	134375290	33754	43.53	3990	4015	3955	5170	2790	3980	3981.02	1.89	3801	4063	4021	3988	3946	3913	4005	3930	63	1190	500	2620	5	1	12600000	501	26.01	0.76	12	0.27	153.00	5214.00	6050	20240607	-34.21	3555	20240909	11.95	6050	-34.21	20240607	3555	11.95	20240909	6050	-34.21	20240607	3555	11.95	20240909	4.82	N	100660	500	63 억	237637	N	N	N	N
126	20241010	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	0	3	0.00	81645860	20531	26.48	3990	4015	3955	5170	2790	3980	3976.71	1.89	-5517	4063	4021	3988	3946	3913	4005	3930	63	1190	500	2620	5	1	12600000	501	26.01	0.76	12	0.16	153.00	5214.00	6050	20240607	-34.21	3555	20240909	11.95	6050	-34.21	20240607	3555	11.95	20240909	6050	-34.21	20240607	3555	11.95	20240909	4.82	N	100660	500	63 억	237637	N	N	N	N
127	20241010	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-20	5	-0.50	63629595	15986	20.62	3990	4015	3955	5170	2790	3980	3980.33	1.89	-4714	4063	4021	3988	3946	3913	4005	3930	63	1190	500	2620	5	1	12600000	499	25.88	0.76	12	0.13	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	4.82	N	100660	500	63 억	237637	N	N	N	N
128	20241010	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	30	2	0.75	11991550	3004	3.87	3990	4015	3980	5170	2790	3980	3991.91	1.89	-2150	4063	4021	3988	3946	3913	4005	3930	63	1190	500	2620	5	1	12600000	505	26.21	0.77	12	0.02	153.00	5214.00	6050	20240607	-33.72	3555	20240909	12.80	6050	-33.72	20240607	3555	12.80	20240909	6050	-33.72	20240607	3555	12.80	20240909	4.82	N	100660	500	63 억	237637	N	N	N	N
129	20241008	160745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-65	5	-1.61	300772685	75511	88.51	4020	4030	3955	5250	2835	4045	3983.18	1.95	-8195	4171	4107	4006	3942	3841	4140	3975	63	1205	500	2660	5	1	12600000	501	26.01	0.76	12	0.60	153.00	5214.00	6050	20240607	-34.21	3555	20240909	11.95	6050	-34.21	20240607	3555	11.95	20240909	6050	-34.21	20240607	3555	11.95	20240909	4.79	N	100660	500	63 억	245812	N	N	N	N
130	20241008	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-80	5	-1.98	281495475	70663	82.83	4020	4030	3955	5250	2835	4045	3983.63	1.95	-7942	4171	4107	4006	3942	3841	4140	3975	63	1205	500	2660	5	1	12600000	500	25.92	0.76	12	0.56	153.00	5214.00	6050	20240607	-34.46	3555	20240909	11.53	6050	-34.46	20240607	3555	11.53	20240909	6050	-34.46	20240607	3555	11.53	20240909	4.79	N	100660	500	63 억	245812	N	N	N	N
131	20241008	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-60	5	-1.48	251427490	63092	73.96	4020	4030	3955	5250	2835	4045	3985.09	1.95	-7436	4171	4107	4006	3942	3841	4140	3975	63	1205	500	2660	5	1	12600000	502	26.05	0.76	12	0.50	153.00	5214.00	6050	20240607	-34.13	3555	20240909	12.10	6050	-34.13	20240607	3555	12.10	20240909	6050	-34.13	20240607	3555	12.10	20240909	4.79	N	100660	500	63 억	245812	N	N	N	N
132	20241008	130746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-55	5	-1.36	230030835	57731	67.67	4020	4030	3955	5250	2835	4045	3984.53	1.95	-3524	4171	4107	4006	3942	3841	4140	3975	63	1205	500	2660	5	1	12600000	503	26.08	0.77	12	0.46	153.00	5214.00	6050	20240607	-34.05	3555	20240909	12.24	6050	-34.05	20240607	3555	12.24	20240909	6050	-34.05	20240607	3555	12.24	20240909	4.79	N	100660	500	63 억	245812	N	N	N	N
133	20241008	120747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-80	5	-1.98	210309305	52770	61.86	4020	4030	3955	5250	2835	4045	3985.40	1.95	-3628	4171	4107	4006	3942	3841	4140	3975	63	1205	500	2660	5	1	12600000	500	25.92	0.76	12	0.42	153.00	5214.00	6050	20240607	-34.46	3555	20240909	11.53	6050	-34.46	20240607	3555	11.53	20240909	6050	-34.46	20240607	3555	11.53	20240909	4.79	N	100660	500	63 억	245812	N	N	N	N
134	20241008	110746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-85	5	-2.10	177243150	44426	52.08	4020	4030	3955	5250	2835	4045	3989.63	1.95	136	4171	4107	4006	3942	3841	4140	3975	63	1205	500	2660	5	1	12600000	499	25.88	0.76	12	0.35	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	4.79	N	100660	500	63 억	245812	N	N	N	N
135	20241008	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-60	5	-1.48	125786945	31446	36.86	4020	4030	3975	5250	2835	4045	4000.09	1.95	-136	4171	4107	4006	3942	3841	4140	3975	63	1205	500	2660	5	1	12600000	502	26.05	0.76	12	0.25	153.00	5214.00	6050	20240607	-34.13	3555	20240909	12.10	6050	-34.13	20240607	3555	12.10	20240909	6050	-34.13	20240607	3555	12.10	20240909	4.79	N	100660	500	63 억	245812	N	N	N	N
136	20241008	090747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-40	5	-0.99	45079000	11255	13.19	4020	4030	3995	5250	2835	4045	4005.24	1.95	-1779	4171	4107	4006	3942	3841	4140	3975	63	1205	500	2660	5	1	12600000	505	26.18	0.77	12	0.09	153.00	5214.00	6050	20240607	-33.80	3555	20240909	12.66	6050	-33.80	20240607	3555	12.66	20240909	6050	-33.80	20240607	3555	12.66	20240909	4.79	N	100660	500	63 억	245812	N	N	N	N
137	20241007	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	85	2	2.15	332703815	83522	109.41	3955	4070	3905	5140	2775	3960	3983.18	1.96	-1314	4006	3982	3946	3922	3886	3995	3935	63	1180	500	2610	5	1	12600000	510	26.44	0.78	12	0.66	153.00	5214.00	6050	20240607	-33.14	3555	20240909	13.78	6050	-33.14	20240607	3555	13.78	20240909	6050	-33.14	20240607	3555	13.78	20240909	4.79	N	100660	500	63 억	247116	N	N	N	N
138	20241007	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	80	2	2.02	294518670	74049	97.00	3955	4070	3905	5140	2775	3960	3977.35	1.96	-1272	4006	3982	3946	3922	3886	3995	3935	63	1180	500	2610	5	1	12600000	509	26.41	0.77	12	0.59	153.00	5214.00	6050	20240607	-33.22	3555	20240909	13.64	6050	-33.22	20240607	3555	13.64	20240909	6050	-33.22	20240607	3555	13.64	20240909	4.79	N	100660	500	63 억	247116	N	N	N	N
139	20241007	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	35	2	0.88	246736345	62172	81.44	3955	4015	3905	5140	2775	3960	3968.61	1.96	-1776	4006	3982	3946	3922	3886	3995	3935	63	1180	500	2610	5	1	12600000	503	26.11	0.77	12	0.49	153.00	5214.00	6050	20240607	-33.97	3555	20240909	12.38	6050	-33.97	20240607	3555	12.38	20240909	6050	-33.97	20240607	3555	12.38	20240909	4.79	N	100660	500	63 억	247116	N	N	N	N
140	20241007	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	50	2	1.26	223159800	56284	73.73	3955	4010	3905	5140	2775	3960	3964.89	1.96	-1862	4006	3982	3946	3922	3886	3995	3935	63	1180	500	2610	5	1	12600000	505	26.21	0.77	12	0.45	153.00	5214.00	6050	20240607	-33.72	3555	20240909	12.80	6050	-33.72	20240607	3555	12.80	20240909	6050	-33.72	20240607	3555	12.80	20240909	4.79	N	100660	500	63 억	247116	N	N	N	N
141	20241007	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	20	2	0.51	170009505	42967	56.28	3955	4005	3905	5140	2775	3960	3956.75	1.96	-2364	4006	3982	3946	3922	3886	3995	3935	63	1180	500	2610	5	1	12600000	501	26.01	0.76	12	0.34	153.00	5214.00	6050	20240607	-34.21	3555	20240909	11.95	6050	-34.21	20240607	3555	11.95	20240909	6050	-34.21	20240607	3555	11.95	20240909	4.79	N	100660	500	63 억	247116	N	N	N	N
142	20241007	110711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	25	2	0.63	131432025	33275	43.59	3955	4005	3905	5140	2775	3960	3949.87	1.96	-3492	4006	3982	3946	3922	3886	3995	3935	63	1180	500	2610	5	1	12600000	502	26.05	0.76	12	0.26	153.00	5214.00	6050	20240607	-34.13	3555	20240909	12.10	6050	-34.13	20240607	3555	12.10	20240909	6050	-34.13	20240607	3555	12.10	20240909	4.79	N	100660	500	63 억	247116	N	N	N	N
143	20241007	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	25	2	0.63	97993765	24842	32.54	3955	4005	3905	5140	2775	3960	3944.68	1.96	-4934	4006	3982	3946	3922	3886	3995	3935	63	1180	500	2610	5	1	12600000	502	26.05	0.76	12	0.20	153.00	5214.00	6050	20240607	-34.13	3555	20240909	12.10	6050	-34.13	20240607	3555	12.10	20240909	6050	-34.13	20240607	3555	12.10	20240909	4.79	N	100660	500	63 억	247116	N	N	N	N
144	20241007	090746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-50	5	-1.26	38184770	9730	12.75	3955	3955	3905	5140	2775	3960	3924.44	1.96	-3832	4006	3982	3946	3922	3886	3995	3935	63	1180	500	2610	5	1	12600000	493	25.56	0.75	12	0.08	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	4.79	N	100660	500	63 억	247116	N	N	N	N
145	20241004	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	40	2	1.02	298178600	75726	60.13	3920	3970	3910	5090	2745	3920	3937.52	1.89	8711	4073	3996	3958	3881	3843	3977	3862	63	1170	500	2580	5	1	12600000	499	25.88	0.76	12	0.60	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	4.89	N	100660	500	63 억	238406	N	N	N	N
146	20241004	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	10	2	0.26	277789425	70558	56.02	3920	3970	3910	5090	2745	3920	3937.04	1.89	9313	4073	3996	3958	3881	3843	3977	3862	63	1170	500	2580	5	1	12600000	495	25.69	0.75	12	0.56	153.00	5214.00	6050	20240607	-35.04	3555	20240909	10.55	6050	-35.04	20240607	3555	10.55	20240909	6050	-35.04	20240607	3555	10.55	20240909	4.89	N	100660	500	63 억	238406	N	N	N	N
147	20241004	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	10	2	0.26	244680320	62138	49.34	3920	3970	3910	5090	2745	3920	3937.69	1.89	9623	4073	3996	3958	3881	3843	3977	3862	63	1170	500	2580	5	1	12600000	495	25.69	0.75	12	0.49	153.00	5214.00	6050	20240607	-35.04	3555	20240909	10.55	6050	-35.04	20240607	3555	10.55	20240909	6050	-35.04	20240607	3555	10.55	20240909	4.89	N	100660	500	63 억	238406	N	N	N	N
148	20241004	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	20	2	0.51	200123585	50798	40.33	3920	3970	3910	5090	2745	3920	3939.60	1.89	7382	4073	3996	3958	3881	3843	3977	3862	63	1170	500	2580	5	1	12600000	496	25.75	0.76	12	0.40	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	4.89	N	100660	500	63 억	238406	N	N	N	N
149	20241004	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	20	2	0.51	175635110	44589	35.40	3920	3970	3910	5090	2745	3920	3938.98	1.89	8130	4073	3996	3958	3881	3843	3977	3862	63	1170	500	2580	5	1	12600000	496	25.75	0.76	12	0.35	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	4.89	N	100660	500	63 억	238406	N	N	N	N
150	20241004	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	20	2	0.51	124051305	31493	25.01	3920	3970	3910	5090	2745	3920	3939.01	1.89	4769	4073	3996	3958	3881	3843	3977	3862	63	1170	500	2580	5	1	12600000	496	25.75	0.76	12	0.25	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	4.89	N	100660	500	63 억	238406	N	N	N	N
151	20241004	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	30	2	0.77	80223965	20394	16.19	3920	3965	3910	5090	2745	3920	3933.70	1.89	2278	4073	3996	3958	3881	3843	3977	3862	63	1170	500	2580	5	1	12600000	498	25.82	0.76	12	0.16	153.00	5214.00	6050	20240607	-34.71	3555	20240909	11.11	6050	-34.71	20240607	3555	11.11	20240909	6050	-34.71	20240607	3555	11.11	20240909	4.89	N	100660	500	63 억	238406	N	N	N	N
152	20241004	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	40	2	1.02	6915460	1759	1.40	3920	3960	3920	5090	2745	3920	3931.47	1.89	418	4073	3996	3958	3881	3843	3977	3862	63	1170	500	2580	5	1	12600000	499	25.88	0.76	12	0.01	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	4.89	N	100660	500	63 억	238406	N	N	N	N
153	20241002	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-110	5	-2.73	462447420	116270	67.24	3970	4035	3920	5230	2825	4030	3977.52	1.95	-7189	4206	4117	4071	3982	3936	4095	3960	63	1200	500	2650	5	1	12600000	494	25.62	0.75	12	0.92	153.00	5214.00	6050	20240607	-35.21	3555	20240909	10.27	6050	-35.21	20240607	3555	10.27	20240909	6050	-35.21	20240607	3555	10.27	20240909	4.59	N	100660	500	63 억	245456	N	N	N	N
154	20241002	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	-90	5	-2.23	412415730	103545	59.88	3970	4035	3935	5230	2825	4030	3982.96	1.95	-8465	4206	4117	4071	3982	3936	4095	3960	63	1200	500	2650	5	1	12600000	496	25.75	0.76	12	0.82	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	4.59	N	100660	500	63 억	245456	N	N	N	N
155	20241002	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-45	5	-1.12	299616430	75075	43.42	3970	4035	3955	5230	2825	4030	3990.89	1.95	-2717	4206	4117	4071	3982	3936	4095	3960	63	1200	500	2650	5	1	12600000	502	26.05	0.76	12	0.60	153.00	5214.00	6050	20240607	-34.13	3555	20240909	12.10	6050	-34.13	20240607	3555	12.10	20240909	6050	-34.13	20240607	3555	12.10	20240909	4.59	N	100660	500	63 억	245456	N	N	N	N
156	20241002	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-5	5	-0.12	263088330	65941	38.13	3970	4035	3955	5230	2825	4030	3989.75	1.95	3263	4206	4117	4071	3982	3936	4095	3960	63	1200	500	2650	5	1	12600000	507	26.31	0.77	12	0.52	153.00	5214.00	6050	20240607	-33.47	3555	20240909	13.22	6050	-33.47	20240607	3555	13.22	20240909	6050	-33.47	20240607	3555	13.22	20240909	4.59	N	100660	500	63 억	245456	N	N	N	N
157	20241002	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-15	5	-0.37	222206315	55770	32.25	3970	4030	3955	5230	2825	4030	3984.33	1.95	114	4206	4117	4071	3982	3936	4095	3960	63	1200	500	2650	5	1	12600000	506	26.24	0.77	12	0.44	153.00	5214.00	6050	20240607	-33.64	3555	20240909	12.94	6050	-33.64	20240607	3555	12.94	20240909	6050	-33.64	20240607	3555	12.94	20240909	4.59	N	100660	500	63 억	245456	N	N	N	N
158	20241002	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-10	5	-0.25	200162785	50268	29.07	3970	4030	3955	5230	2825	4030	3981.91	1.95	1116	4206	4117	4071	3982	3936	4095	3960	63	1200	500	2650	5	1	12600000	507	26.27	0.77	12	0.40	153.00	5214.00	6050	20240607	-33.55	3555	20240909	13.08	6050	-33.55	20240607	3555	13.08	20240909	6050	-33.55	20240607	3555	13.08	20240909	4.59	N	100660	500	63 억	245456	N	N	N	N
159	20241002	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-50	5	-1.24	135837225	34168	19.76	3970	4030	3955	5230	2825	4030	3975.57	1.95	-5300	4206	4117	4071	3982	3936	4095	3960	63	1200	500	2650	5	1	12600000	501	26.01	0.76	12	0.27	153.00	5214.00	6050	20240607	-34.21	3555	20240909	11.95	6050	-34.21	20240607	3555	11.95	20240909	6050	-34.21	20240607	3555	11.95	20240909	4.59	N	100660	500	63 억	245456	N	N	N	N
160	20241002	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-15	5	-0.37	28895795	7255	4.20	3970	4030	3965	5230	2825	4030	3982.88	1.95	-1159	4206	4117	4071	3982	3936	4095	3960	63	1200	500	2650	5	1	12600000	506	26.24	0.77	12	0.06	153.00	5214.00	6050	20240607	-33.64	3555	20240909	12.94	6050	-33.64	20240607	3555	12.94	20240909	6050	-33.64	20240607	3555	12.94	20240909	4.59	N	100660	500	63 억	245456	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History