KissMeData/050860/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	30	2	1.36	163591695	73314	157.08	2210	2245	2195	2860	1540	2200	2231.38	0.69	0	-844	2263	2231	2208	2176	2153	2220	2165	113	660	500	1580	5	1	22500000	502	10.88	0.36	06	0.33	205.00	6149.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	0.95	N	050860	500	112 억		155554	N	N	0	N	00	N
3	20241031	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	35	2	1.59	158946830	71232	152.62	2210	2245	2195	2860	1540	2200	2231.40	0.69	0	-1091	2263	2231	2208	2176	2153	2220	2165	113	660	500	1580	5	1	22500000	503	10.90	0.36	06	0.32	205.00	6149.00	2800	20240605	-20.18	2005	20240805	11.47	2800	-20.18	20240605	2005	11.47	20240805	2800	-20.18	20240605	2005	11.47	20240805	0.95	N	050860	500	112 억		155554	N	N	0	N	00	N
4	20241031	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	35	2	1.59	153761050	68905	147.64	2210	2245	2195	2860	1540	2200	2231.49	0.69	0	-1355	2263	2231	2208	2176	2153	2220	2165	113	660	500	1580	5	1	22500000	503	10.90	0.36	06	0.31	205.00	6149.00	2800	20240605	-20.18	2005	20240805	11.47	2800	-20.18	20240605	2005	11.47	20240805	2800	-20.18	20240605	2005	11.47	20240805	0.95	N	050860	500	112 억		155554	N	N	0	N	00	N
5	20241031	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	40	2	1.82	130590895	58559	125.47	2210	2245	2195	2860	1540	2200	2230.07	0.69	0	-1359	2263	2231	2208	2176	2153	2220	2165	113	660	500	1580	5	1	22500000	504	10.93	0.36	06	0.26	205.00	6149.00	2800	20240605	-20.00	2005	20240805	11.72	2800	-20.00	20240605	2005	11.72	20240805	2800	-20.00	20240605	2005	11.72	20240805	0.95	N	050860	500	112 억		155554	N	N	0	N	00	N
6	20241031	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	30	2	1.36	104263920	46773	100.22	2210	2245	2195	2860	1540	2200	2229.15	0.69	0	-2605	2263	2231	2208	2176	2153	2220	2165	113	660	500	1580	5	1	22500000	502	10.88	0.36	06	0.21	205.00	6149.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	0.95	N	050860	500	112 억		155554	N	N	0	N	00	N
7	20241031	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	35	2	1.59	71593305	32078	68.73	2210	2245	2210	2860	1540	2200	2231.85	0.69	0	-3074	2263	2231	2208	2176	2153	2220	2165	113	660	500	1580	5	1	22500000	503	10.90	0.36	06	0.14	205.00	6149.00	2800	20240605	-20.18	2005	20240805	11.47	2800	-20.18	20240605	2005	11.47	20240805	2800	-20.18	20240605	2005	11.47	20240805	0.95	N	050860	500	112 억		155554	N	N	0	N	00	N
8	20241031	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	40	2	1.82	48687625	21842	46.80	2210	2245	2210	2860	1540	2200	2229.08	0.69	0	-3011	2263	2231	2208	2176	2153	2220	2165	113	660	500	1580	5	1	22500000	504	10.93	0.36	06	0.10	205.00	6149.00	2800	20240605	-20.00	2005	20240805	11.72	2800	-20.00	20240605	2005	11.72	20240805	2800	-20.00	20240605	2005	11.72	20240805	0.95	N	050860	500	112 억		155554	N	N	0	N	00	N
9	20241031	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	20	2	0.91	5444090	2455	5.26	2210	2225	2210	2860	1540	2200	2217.55	0.69	0	-2063	2263	2231	2208	2176	2153	2220	2165	113	660	500	1580	5	1	22500000	500	10.83	0.36	06	0.01	205.00	6149.00	2800	20240605	-20.71	2005	20240805	10.72	2800	-20.71	20240605	2005	10.72	20240805	2800	-20.71	20240605	2005	10.72	20240805	0.95	N	050860	500	112 억		155554	N	N	0	N	00	N
10	20241030	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-30	5	-1.35	102663575	46672	72.14	2230	2240	2185	2895	1565	2230	2199.68	0.66	0	7098	2263	2246	2223	2206	2183	2255	2215	113	665	500	1600	5	1	22500000	495	10.73	0.36	06	0.21	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	0.94	N	050860	500	112 억		148456	N	N	0	N	00	N
11	20241030	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-25	5	-1.12	73488195	33349	51.55	2230	2240	2195	2895	1565	2230	2203.61	0.66	0	3940	2263	2246	2223	2206	2183	2255	2215	113	665	500	1600	5	1	22500000	496	10.76	0.36	06	0.15	205.00	6149.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	0.94	N	050860	500	112 억		148456	N	N	0	N	00	N
12	20241030	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-20	5	-0.90	70016220	31774	49.11	2230	2240	2195	2895	1565	2230	2203.57	0.66	0	4021	2263	2246	2223	2206	2183	2255	2215	113	665	500	1600	5	1	22500000	497	10.78	0.36	06	0.14	205.00	6149.00	2800	20240605	-21.07	2005	20240805	10.22	2800	-21.07	20240605	2005	10.22	20240805	2800	-21.07	20240605	2005	10.22	20240805	0.94	N	050860	500	112 억		148456	N	N	0	N	00	N
13	20241030	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	-35	5	-1.57	46871470	21240	32.83	2230	2240	2195	2895	1565	2230	2206.75	0.66	0	1302	2263	2246	2223	2206	2183	2255	2215	113	665	500	1600	5	1	22500000	494	10.71	0.36	06	0.09	205.00	6149.00	2800	20240605	-21.61	2005	20240805	9.48	2800	-21.61	20240605	2005	9.48	20240805	2800	-21.61	20240605	2005	9.48	20240805	0.94	N	050860	500	112 억		148456	N	N	0	N	00	N
14	20241030	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-25	5	-1.12	6878145	3108	4.80	2230	2240	2200	2895	1565	2230	2213.05	0.66	0	-531	2263	2246	2223	2206	2183	2255	2215	113	665	500	1600	5	1	22500000	496	10.76	0.36	06	0.01	205.00	6149.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	0.94	N	050860	500	112 억		148456	N	N	0	N	00	N
15	20241030	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-20	5	-0.90	3556710	1602	2.48	2230	2240	2210	2895	1565	2230	2220.17	0.66	0	-216	2263	2246	2223	2206	2183	2255	2215	113	665	500	1600	5	1	22500000	497	10.78	0.36	06	0.01	205.00	6149.00	2800	20240605	-21.07	2005	20240805	10.22	2800	-21.07	20240605	2005	10.22	20240805	2800	-21.07	20240605	2005	10.22	20240805	0.94	N	050860	500	112 억		148456	N	N	0	N	00	N
16	20241030	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-5	5	-0.22	3313210	1492	2.31	2230	2240	2210	2895	1565	2230	2220.65	0.66	0	-200	2263	2246	2223	2206	2183	2255	2215	113	665	500	1600	5	1	22500000	501	10.85	0.36	06	0.01	205.00	6149.00	2800	20240605	-20.54	2005	20240805	10.97	2800	-20.54	20240605	2005	10.97	20240805	2800	-20.54	20240605	2005	10.97	20240805	0.94	N	050860	500	112 억		148456	N	N	0	N	00	N
17	20241030	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	10	2	0.45	1064435	477	0.74	2230	2240	2230	2895	1565	2230	2231.52	0.66	0	-226	2263	2246	2223	2206	2183	2255	2215	113	665	500	1600	5	1	22500000	504	10.93	0.36	06	0.00	205.00	6149.00	2800	20240605	-20.00	2005	20240805	11.72	2800	-20.00	20240605	2005	11.72	20240805	2800	-20.00	20240605	2005	11.72	20240805	0.94	N	050860	500	112 억		148456	N	N	0	N	00	N
18	20241029	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	30	2	1.36	144412800	64697	602.67	2205	2240	2200	2860	1540	2200	2232.14	0.68	0	-3489	2213	2206	2193	2186	2173	2210	2190	113	660	500	1580	5	1	22500000	502	10.88	0.36	06	0.29	205.00	6149.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	0.94	N	050860	500	112 억		151945	N	N	0	N	00	N
19	20241029	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	30	2	1.36	141813610	63531	591.81	2205	2240	2200	2860	1540	2200	2232.20	0.68	0	-3489	2213	2206	2193	2186	2173	2210	2190	113	660	500	1580	5	1	22500000	502	10.88	0.36	06	0.28	205.00	6149.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	0.94	N	050860	500	112 억		151945	N	N	0	N	00	N
20	20241029	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	30	2	1.36	138994890	62267	580.04	2205	2240	2200	2860	1540	2200	2232.24	0.68	0	-2946	2213	2206	2193	2186	2173	2210	2190	113	660	500	1580	5	1	22500000	502	10.88	0.36	06	0.28	205.00	6149.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	0.94	N	050860	500	112 억		151945	N	N	0	N	00	N
21	20241029	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	30	2	1.36	116660025	52251	486.73	2205	2240	2205	2860	1540	2200	2232.69	0.68	0	-2721	2213	2206	2193	2186	2173	2210	2190	113	660	500	1580	5	1	22500000	502	10.88	0.36	06	0.23	205.00	6149.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	0.94	N	050860	500	112 억		151945	N	N	0	N	00	N
22	20241029	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	35	2	1.59	90144475	40390	376.25	2205	2240	2205	2860	1540	2200	2231.85	0.68	0	-2595	2213	2206	2193	2186	2173	2210	2190	113	660	500	1580	5	1	22500000	503	10.90	0.36	06	0.18	205.00	6149.00	2800	20240605	-20.18	2005	20240805	11.47	2800	-20.18	20240605	2005	11.47	20240805	2800	-20.18	20240605	2005	11.47	20240805	0.94	N	050860	500	112 억		151945	N	N	0	N	00	N
23	20241029	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	30	2	1.36	68638505	30764	286.58	2205	2240	2205	2860	1540	2200	2231.13	0.68	0	-2547	2213	2206	2193	2186	2173	2210	2190	113	660	500	1580	5	1	22500000	502	10.88	0.36	06	0.14	205.00	6149.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	0.94	N	050860	500	112 억		151945	N	N	0	N	00	N
24	20241029	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	30	2	1.36	41158205	18455	171.91	2205	2240	2205	2860	1540	2200	2230.19	0.68	0	-2346	2213	2206	2193	2186	2173	2210	2190	113	660	500	1580	5	1	22500000	502	10.88	0.36	06	0.08	205.00	6149.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	0.94	N	050860	500	112 억		151945	N	N	0	N	00	N
25	20241028	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	15	2	0.69	21984025	10035	31.84	2185	2200	2180	2840	1530	2185	2190.73	0.67	0	812	2228	2206	2183	2161	2138	2217	2172	113	655	500	1570	5	1	22500000	495	10.73	0.36	06	0.04	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	0.97	N	050860	500	112 억		151133	N	N	0	N	00	N
26	20241028	150541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	10	2	0.46	20040920	9151	29.04	2185	2200	2180	2840	1530	2185	2190.03	0.67	0	933	2228	2206	2183	2161	2138	2217	2172	113	655	500	1570	5	1	22500000	494	10.71	0.36	06	0.04	205.00	6149.00	2800	20240605	-21.61	2005	20240805	9.48	2800	-21.61	20240605	2005	9.48	20240805	2800	-21.61	20240605	2005	9.48	20240805	0.97	N	050860	500	112 억		151133	N	N	0	N	00	N
27	20241028	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	0	3	0.00	19103560	8722	27.68	2185	2200	2180	2840	1530	2185	2190.27	0.67	0	542	2228	2206	2183	2161	2138	2217	2172	113	655	500	1570	5	1	22500000	492	10.66	0.36	06	0.04	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	0.97	N	050860	500	112 억		151133	N	N	0	N	00	N
28	20241028	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	15	2	0.69	17432640	7957	25.25	2185	2200	2180	2840	1530	2185	2190.86	0.67	0	559	2228	2206	2183	2161	2138	2217	2172	113	655	500	1570	5	1	22500000	495	10.73	0.36	06	0.04	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	0.97	N	050860	500	112 억		151133	N	N	0	N	00	N
29	20241028	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	15	2	0.69	12422890	5663	17.97	2185	2200	2185	2840	1530	2185	2193.69	0.67	0	27	2228	2206	2183	2161	2138	2217	2172	113	655	500	1570	5	1	22500000	495	10.73	0.36	06	0.03	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	0.97	N	050860	500	112 억		151133	N	N	0	N	00	N
30	20241028	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	5	2	0.23	6337260	2894	9.18	2185	2200	2185	2840	1530	2185	2189.79	0.67	0	27	2228	2206	2183	2161	2138	2217	2172	113	655	500	1570	5	1	22500000	493	10.68	0.36	06	0.01	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	0.97	N	050860	500	112 억		151133	N	N	0	N	00	N
31	20241028	100537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	15	2	0.69	6269330	2863	9.09	2185	2200	2185	2840	1530	2185	2189.78	0.67	0	27	2228	2206	2183	2161	2138	2217	2172	113	655	500	1570	5	1	22500000	495	10.73	0.36	06	0.01	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	0.97	N	050860	500	112 억		151133	N	N	0	N	00	N
32	20241028	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	5	2	0.23	1428995	654	2.08	2185	2190	2185	2840	1530	2185	2185.01	0.67	0	-7	2228	2206	2183	2161	2138	2217	2172	113	655	500	1570	5	1	22500000	493	10.68	0.36	06	0.00	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	0.97	N	050860	500	112 억		151133	N	N	0	N	00	N
33	20241025	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	10	2	0.46	68400675	31513	35.87	2175	2205	2160	2825	1525	2175	2170.55	0.67	0	1090	2261	2217	2196	2152	2131	2207	2142	113	650	500	1560	5	1	22500000	492	10.66	0.36	06	0.14	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	0.96	N	050860	500	112 억		150043	N	N	0	N	00	N
34	20241025	150541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	10	2	0.46	67139690	30934	35.21	2175	2205	2160	2825	1525	2175	2170.42	0.67	0	798	2261	2217	2196	2152	2131	2207	2142	113	650	500	1560	5	1	22500000	492	10.66	0.36	06	0.14	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	0.96	N	050860	500	112 억		150043	N	N	0	N	00	N
35	20241025	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-5	5	-0.23	63693555	29347	33.40	2175	2205	2160	2825	1525	2175	2170.36	0.67	0	1200	2261	2217	2196	2152	2131	2207	2142	113	650	500	1560	5	1	22500000	488	10.59	0.35	06	0.13	205.00	6149.00	2800	20240605	-22.50	2005	20240805	8.23	2800	-22.50	20240605	2005	8.23	20240805	2800	-22.50	20240605	2005	8.23	20240805	0.96	N	050860	500	112 억		150043	N	N	0	N	00	N
36	20241025	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-15	5	-0.69	48845820	22488	25.59	2175	2205	2160	2825	1525	2175	2172.08	0.67	0	427	2261	2217	2196	2152	2131	2207	2142	113	650	500	1560	5	1	22500000	486	10.54	0.35	06	0.10	205.00	6149.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	0.96	N	050860	500	112 억		150043	N	N	0	N	00	N
37	20241025	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	25	2	1.15	14619935	6681	7.60	2175	2205	2175	2825	1525	2175	2188.29	0.67	0	-8	2261	2217	2196	2152	2131	2207	2142	113	650	500	1560	5	1	22500000	495	10.73	0.36	06	0.03	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	0.96	N	050860	500	112 억		150043	N	N	0	N	00	N
38	20241025	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	10	2	0.46	9002690	4110	4.68	2175	2205	2175	2825	1525	2175	2190.44	0.67	0	-7	2261	2217	2196	2152	2131	2207	2142	113	650	500	1560	5	1	22500000	492	10.66	0.36	06	0.02	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	0.96	N	050860	500	112 억		150043	N	N	0	N	00	N
39	20241025	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	15	2	0.69	5244235	2397	2.73	2175	2200	2175	2825	1525	2175	2187.83	0.67	0	-2	2261	2217	2196	2152	2131	2207	2142	113	650	500	1560	5	1	22500000	493	10.68	0.36	06	0.01	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	0.96	N	050860	500	112 억		150043	N	N	0	N	00	N
40	20241025	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	15	2	0.69	52215	24	0.03	2175	2190	2175	2825	1525	2175	2175.62	0.67	0	0	2261	2217	2196	2152	2131	2207	2142	113	650	500	1560	5	1	22500000	493	10.68	0.36	06	0.00	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	0.96	N	050860	500	112 억		150043	N	N	0	N	00	N
41	20241024	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-10	5	-0.46	195260730	87865	664.23	2195	2240	2175	2840	1530	2185	2222.82	0.65	0	3864	2218	2201	2183	2166	2148	2202	2167	113	655	500	1570	5	1	22500000	489	10.61	0.35	06	0.39	205.00	6149.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.05	N	050860	500	112 억		145715	N	N	0	N	00	N
42	20241024	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	40	2	1.83	179882930	80845	611.17	2195	2240	2195	2840	1530	2185	2225.59	0.65	0	3561	2218	2201	2183	2166	2148	2202	2167	113	655	500	1570	5	1	22500000	501	10.85	0.36	06	0.36	205.00	6149.00	2800	20240605	-20.54	2005	20240805	10.97	2800	-20.54	20240605	2005	10.97	20240805	2800	-20.54	20240605	2005	10.97	20240805	1.05	N	050860	500	112 억		145715	N	N	0	N	00	N
43	20241024	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	40	2	1.83	169130605	75959	574.23	2195	2240	2195	2840	1530	2185	2227.22	0.65	0	3182	2218	2201	2183	2166	2148	2202	2167	113	655	500	1570	5	1	22500000	501	10.85	0.36	06	0.34	205.00	6149.00	2800	20240605	-20.54	2005	20240805	10.97	2800	-20.54	20240605	2005	10.97	20240805	2800	-20.54	20240605	2005	10.97	20240805	1.05	N	050860	500	112 억		145715	N	N	0	N	00	N
44	20241024	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	45	2	2.06	124467260	55968	423.10	2195	2240	2195	2840	1530	2185	2224.69	0.65	0	2545	2218	2201	2183	2166	2148	2202	2167	113	655	500	1570	5	1	22500000	502	10.88	0.36	06	0.25	205.00	6149.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	1.05	N	050860	500	112 억		145715	N	N	0	N	00	N
45	20241024	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	50	2	2.29	90227170	40570	306.70	2195	2240	2195	2840	1530	2185	2225.09	0.65	0	202	2218	2201	2183	2166	2148	2202	2167	113	655	500	1570	5	1	22500000	503	10.90	0.36	06	0.18	205.00	6149.00	2800	20240605	-20.18	2005	20240805	11.47	2800	-20.18	20240605	2005	11.47	20240805	2800	-20.18	20240605	2005	11.47	20240805	1.05	N	050860	500	112 억		145715	N	N	0	N	00	N
46	20241024	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	50	2	2.29	62912345	28349	214.31	2195	2235	2195	2840	1530	2185	2220.60	0.65	0	-802	2218	2201	2183	2166	2148	2202	2167	113	655	500	1570	5	1	22500000	503	10.90	0.36	06	0.13	205.00	6149.00	2800	20240605	-20.18	2005	20240805	11.47	2800	-20.18	20240605	2005	11.47	20240805	2800	-20.18	20240605	2005	11.47	20240805	1.05	N	050860	500	112 억		145715	N	N	0	N	00	N
47	20241024	100535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	35	2	1.60	35306400	15947	120.55	2195	2225	2195	2840	1530	2185	2216.15	0.65	0	-1477	2218	2201	2183	2166	2148	2202	2167	113	655	500	1570	5	1	22500000	500	10.83	0.36	06	0.07	205.00	6149.00	2800	20240605	-20.71	2005	20240805	10.72	2800	-20.71	20240605	2005	10.72	20240805	2800	-20.71	20240605	2005	10.72	20240805	1.05	N	050860	500	112 억		145715	N	N	0	N	00	N
48	20241024	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	40	2	1.83	8219650	3732	28.21	2195	2225	2195	2840	1530	2185	2209.89	0.65	0	-856	2218	2201	2183	2166	2148	2202	2167	113	655	500	1570	5	1	22500000	501	10.85	0.36	06	0.02	205.00	6149.00	2800	20240605	-20.54	2005	20240805	10.97	2800	-20.54	20240605	2005	10.97	20240805	2800	-20.54	20240605	2005	10.97	20240805	1.05	N	050860	500	112 억		145715	N	N	0	N	00	N
49	20241023	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-15	5	-0.68	28765325	13228	13.28	2185	2200	2165	2860	1540	2200	2174.58	0.65	0	-1093	2270	2235	2200	2165	2130	2217	2147	113	660	500	1580	5	1	22500000	492	10.66	0.36	06	0.06	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.08	N	050860	500	112 억		146808	N	N	0	N	00	N
50	20241023	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-15	5	-0.68	28098900	12923	12.98	2185	2200	2165	2860	1540	2200	2174.33	0.65	0	-1093	2270	2235	2200	2165	2130	2217	2147	113	660	500	1580	5	1	22500000	492	10.66	0.36	06	0.06	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.08	N	050860	500	112 억		146808	N	N	0	N	00	N
51	20241023	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-15	5	-0.68	26668185	12268	12.32	2185	2200	2165	2860	1540	2200	2173.80	0.65	0	-1093	2270	2235	2200	2165	2130	2217	2147	113	660	500	1580	5	1	22500000	492	10.66	0.36	06	0.05	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.08	N	050860	500	112 억		146808	N	N	0	N	00	N
52	20241023	130536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-20	5	-0.91	23425390	10779	10.82	2185	2200	2165	2860	1540	2200	2173.24	0.65	0	-581	2270	2235	2200	2165	2130	2217	2147	113	660	500	1580	5	1	22500000	491	10.63	0.35	06	0.05	205.00	6149.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.08	N	050860	500	112 억		146808	N	N	0	N	00	N
53	20241023	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-35	5	-1.59	11788430	5418	5.44	2185	2200	2165	2860	1540	2200	2175.79	0.65	0	-783	2270	2235	2200	2165	2130	2217	2147	113	660	500	1580	5	1	22500000	487	10.56	0.35	06	0.02	205.00	6149.00	2800	20240605	-22.68	2005	20240805	7.98	2800	-22.68	20240605	2005	7.98	20240805	2800	-22.68	20240605	2005	7.98	20240805	1.08	N	050860	500	112 억		146808	N	N	0	N	00	N
54	20241023	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	0	3	0.00	3933655	1797	1.80	2185	2200	2175	2860	1540	2200	2189.01	0.65	0	-1093	2270	2235	2200	2165	2130	2217	2147	113	660	500	1580	5	1	22500000	495	10.73	0.36	06	0.01	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.08	N	050860	500	112 억		146808	N	N	0	N	00	N
55	20241023	100535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-15	5	-0.68	719110	328	0.33	2185	2200	2185	2860	1540	2200	2192.41	0.65	0	-125	2270	2235	2200	2165	2130	2217	2147	113	660	500	1580	5	1	22500000	492	10.66	0.36	06	0.00	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.08	N	050860	500	112 억		146808	N	N	0	N	00	N
56	20241023	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	0	3	0.00	128930	59	0.06	2185	2200	2185	2860	1540	2200	2185.25	0.65	0	-8	2270	2235	2200	2165	2130	2217	2147	113	660	500	1580	5	1	22500000	495	10.73	0.36	06	0.00	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.08	N	050860	500	112 억		146808	N	N	0	N	00	N
57	20241022	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	0	3	0.00	220052090	99532	265.65	2210	2235	2165	2860	1540	2200	2210.87	0.68	0	-6377	2236	2217	2191	2172	2146	2227	2182	113	660	500	1580	5	1	22500000	495	10.73	0.36	06	0.44	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.02	N	050860	500	112 억		153185	N	N	0	N	00	N
58	20241022	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-15	5	-0.68	196564510	88849	237.14	2210	2235	2165	2860	1540	2200	2212.34	0.68	0	-6388	2236	2217	2191	2172	2146	2227	2182	113	660	500	1580	5	1	22500000	492	10.66	0.36	06	0.39	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.02	N	050860	500	112 억		153185	N	N	0	N	00	N
59	20241022	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	5	2	0.23	191801760	86670	231.32	2210	2235	2190	2860	1540	2200	2213.01	0.68	0	-6394	2236	2217	2191	2172	2146	2227	2182	113	660	500	1580	5	1	22500000	496	10.76	0.36	06	0.39	205.00	6149.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.02	N	050860	500	112 억		153185	N	N	0	N	00	N
60	20241022	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	0	3	0.00	156077410	70442	188.01	2210	2235	2190	2860	1540	2200	2215.69	0.68	0	-2215	2236	2217	2191	2172	2146	2227	2182	113	660	500	1580	5	1	22500000	495	10.73	0.36	06	0.31	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.02	N	050860	500	112 억		153185	N	N	0	N	00	N
61	20241022	120533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	10	2	0.45	134704750	60768	162.19	2210	2235	2190	2860	1540	2200	2216.71	0.68	0	-1854	2236	2217	2191	2172	2146	2227	2182	113	660	500	1580	5	1	22500000	497	10.78	0.36	06	0.27	205.00	6149.00	2800	20240605	-21.07	2005	20240805	10.22	2800	-21.07	20240605	2005	10.22	20240805	2800	-21.07	20240605	2005	10.22	20240805	1.02	N	050860	500	112 억		153185	N	N	0	N	00	N
62	20241022	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	15	2	0.68	112110205	50545	134.91	2210	2235	2190	2860	1540	2200	2218.03	0.68	0	-1839	2236	2217	2191	2172	2146	2227	2182	113	660	500	1580	5	1	22500000	498	10.80	0.36	06	0.22	205.00	6149.00	2800	20240605	-20.89	2005	20240805	10.47	2800	-20.89	20240605	2005	10.47	20240805	2800	-20.89	20240605	2005	10.47	20240805	1.02	N	050860	500	112 억		153185	N	N	0	N	00	N
63	20241022	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	20	2	0.91	88141570	39734	106.05	2210	2235	2190	2860	1540	2200	2218.29	0.68	0	-1757	2236	2217	2191	2172	2146	2227	2182	113	660	500	1580	5	1	22500000	500	10.83	0.36	06	0.18	205.00	6149.00	2800	20240605	-20.71	2005	20240805	10.72	2800	-20.71	20240605	2005	10.72	20240805	2800	-20.71	20240605	2005	10.72	20240805	1.02	N	050860	500	112 억		153185	N	N	0	N	00	N
64	20241022	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	15	2	0.68	6006315	2721	7.26	2210	2215	2190	2860	1540	2200	2207.39	0.68	0	-1544	2236	2217	2191	2172	2146	2227	2182	113	660	500	1580	5	1	22500000	498	10.80	0.36	06	0.01	205.00	6149.00	2800	20240605	-20.89	2005	20240805	10.47	2800	-20.89	20240605	2005	10.47	20240805	2800	-20.89	20240605	2005	10.47	20240805	1.02	N	050860	500	112 억		153185	N	N	0	N	00	N
65	20241021	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-10	5	-0.45	82064320	37466	81.12	2190	2210	2165	2870	1550	2210	2190.37	0.69	0	-2631	2290	2250	2210	2170	2130	2230	2150	113	660	500	1590	5	1	22500000	495	10.73	0.36	06	0.17	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.11	N	050860	500	112 억		155816	N	N	0	N	00	N
66	20241021	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-20	5	-0.90	79469165	36286	78.56	2190	2210	2165	2870	1550	2210	2190.08	0.69	0	-2597	2290	2250	2210	2170	2130	2230	2150	113	660	500	1590	5	1	22500000	493	10.68	0.36	06	0.16	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	1.11	N	050860	500	112 억		155816	N	N	0	N	00	N
67	20241021	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	-15	5	-0.68	42198500	19263	41.71	2190	2210	2165	2870	1550	2210	2190.65	0.69	0	-2656	2290	2250	2210	2170	2130	2230	2150	113	660	500	1590	5	1	22500000	494	10.71	0.36	06	0.09	205.00	6149.00	2800	20240605	-21.61	2005	20240805	9.48	2800	-21.61	20240605	2005	9.48	20240805	2800	-21.61	20240605	2005	9.48	20240805	1.11	N	050860	500	112 억		155816	N	N	0	N	00	N
68	20241021	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-5	5	-0.23	30878100	14129	30.59	2190	2205	2165	2870	1550	2210	2185.44	0.69	0	-2537	2290	2250	2210	2170	2130	2230	2150	113	660	500	1590	5	1	22500000	496	10.76	0.36	06	0.06	205.00	6149.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.11	N	050860	500	112 억		155816	N	N	0	N	00	N
69	20241021	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-5	5	-0.23	30359520	13893	30.08	2190	2205	2165	2870	1550	2210	2185.24	0.69	0	-2516	2290	2250	2210	2170	2130	2230	2150	113	660	500	1590	5	1	22500000	496	10.76	0.36	06	0.06	205.00	6149.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.11	N	050860	500	112 억		155816	N	N	0	N	00	N
70	20241021	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-20	5	-0.90	16787140	7724	16.72	2190	2200	2165	2870	1550	2210	2173.37	0.69	0	264	2290	2250	2210	2170	2130	2230	2150	113	660	500	1590	5	1	22500000	493	10.68	0.36	06	0.03	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	1.11	N	050860	500	112 억		155816	N	N	0	N	00	N
71	20241021	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-35	5	-1.58	12750580	5878	12.73	2190	2190	2165	2870	1550	2210	2169.20	0.69	0	537	2290	2250	2210	2170	2130	2230	2150	113	660	500	1590	5	1	22500000	489	10.61	0.35	06	0.03	205.00	6149.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.11	N	050860	500	112 억		155816	N	N	0	N	00	N
72	20241021	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-40	5	-1.81	4900520	2255	4.88	2190	2190	2170	2870	1550	2210	2173.18	0.69	0	612	2290	2250	2210	2170	2130	2230	2150	113	660	500	1590	5	1	22500000	488	10.59	0.35	06	0.01	205.00	6149.00	2800	20240605	-22.50	2005	20240805	8.23	2800	-22.50	20240605	2005	8.23	20240805	2800	-22.50	20240605	2005	8.23	20240805	1.11	N	050860	500	112 억		155816	N	N	0	N	00	N
73	20241018	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-15	5	-0.67	100882365	45934	53.53	2220	2250	2170	2890	1560	2225	2196.25	0.72	0	-5892	2275	2250	2220	2195	2165	2262	2207	113	665	500	1600	5	1	22500000	497	10.78	0.36	06	0.20	205.00	6149.00	2800	20240605	-21.07	2005	20240805	10.22	2800	-21.07	20240605	2005	10.22	20240805	2800	-21.07	20240605	2005	10.22	20240805	1.13	N	050860	500	112 억		160946	N	N	0	N	00	N
74	20241018	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-55	5	-2.47	96517335	43954	51.23	2220	2250	2170	2890	1560	2225	2195.87	0.72	0	-5104	2275	2250	2220	2195	2165	2262	2207	113	665	500	1600	5	1	22500000	488	10.59	0.35	06	0.20	205.00	6149.00	2800	20240605	-22.50	2005	20240805	8.23	2800	-22.50	20240605	2005	8.23	20240805	2800	-22.50	20240605	2005	8.23	20240805	1.13	N	050860	500	112 억		160946	N	N	0	N	00	N
75	20241018	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-45	5	-2.02	62595900	28380	33.07	2220	2250	2180	2890	1560	2225	2205.63	0.72	0	-6306	2275	2250	2220	2195	2165	2262	2207	113	665	500	1600	5	1	22500000	491	10.63	0.35	06	0.13	205.00	6149.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.13	N	050860	500	112 억		160946	N	N	0	N	00	N
76	20241018	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-45	5	-2.02	57230490	25923	30.21	2220	2250	2180	2890	1560	2225	2207.71	0.72	0	-6244	2275	2250	2220	2195	2165	2262	2207	113	665	500	1600	5	1	22500000	491	10.63	0.35	06	0.12	205.00	6149.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.13	N	050860	500	112 억		160946	N	N	0	N	00	N
77	20241018	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-35	5	-1.57	27318255	12292	14.33	2220	2250	2190	2890	1560	2225	2222.44	0.72	0	-4643	2275	2250	2220	2195	2165	2262	2207	113	665	500	1600	5	1	22500000	493	10.68	0.36	06	0.05	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	1.13	N	050860	500	112 억		160946	N	N	0	N	00	N
78	20241018	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-15	5	-0.67	24434585	10979	12.80	2220	2250	2200	2890	1560	2225	2225.57	0.72	0	-3385	2275	2250	2220	2195	2165	2262	2207	113	665	500	1600	5	1	22500000	497	10.78	0.36	06	0.05	205.00	6149.00	2800	20240605	-21.07	2005	20240805	10.22	2800	-21.07	20240605	2005	10.22	20240805	2800	-21.07	20240605	2005	10.22	20240805	1.13	N	050860	500	112 억		160946	N	N	0	N	00	N
79	20241018	100529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-20	5	-0.90	1546180	699	0.81	2220	2220	2200	2890	1560	2225	2211.99	0.72	0	-209	2275	2250	2220	2195	2165	2262	2207	113	665	500	1600	5	1	22500000	496	10.76	0.36	06	0.00	205.00	6149.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.13	N	050860	500	112 억		160946	N	N	0	N	00	N
80	20241018	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-5	5	-0.22	712620	321	0.37	2220	2220	2220	2890	1560	2225	2220.00	0.72	0	-268	2275	2250	2220	2195	2165	2262	2207	113	665	500	1600	5	1	22500000	500	10.83	0.36	06	0.00	205.00	6149.00	2800	20240605	-20.71	2005	20240805	10.72	2800	-20.71	20240605	2005	10.72	20240805	2800	-20.71	20240605	2005	10.72	20240805	1.13	N	050860	500	112 억		160946	N	N	0	N	00	N
81	20241017	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	40	2	1.83	190801315	85799	470.72	2200	2245	2190	2840	1530	2185	2223.82	0.72	0	1282	2228	2206	2188	2166	2148	2197	2157	113	655	500	1570	5	1	22500000	501	10.85	0.36	06	0.38	205.00	6149.00	2800	20240605	-20.54	2005	20240805	10.97	2800	-20.54	20240605	2005	10.97	20240805	2800	-20.54	20240605	2005	10.97	20240805	1.19	N	050860	500	112 억		161070	N	N	0	N	00	N
82	20241017	150529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	45	2	2.06	186766345	83979	460.74	2200	2245	2190	2840	1530	2185	2223.96	0.72	0	1084	2228	2206	2188	2166	2148	2197	2157	113	655	500	1570	5	1	22500000	502	10.88	0.36	06	0.37	205.00	6149.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	1.19	N	050860	500	112 억		161070	N	N	0	N	00	N
83	20241017	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	45	2	2.06	183422340	82473	452.48	2200	2245	2190	2840	1530	2185	2224.03	0.72	0	2084	2228	2206	2188	2166	2148	2197	2157	113	655	500	1570	5	1	22500000	502	10.88	0.36	06	0.37	205.00	6149.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	1.19	N	050860	500	112 억		161070	N	N	0	N	00	N
84	20241017	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	40	2	1.83	137584650	61913	339.68	2200	2230	2190	2840	1530	2185	2222.23	0.72	0	5315	2228	2206	2188	2166	2148	2197	2157	113	655	500	1570	5	1	22500000	501	10.85	0.36	06	0.28	205.00	6149.00	2800	20240605	-20.54	2005	20240805	10.97	2800	-20.54	20240605	2005	10.97	20240805	2800	-20.54	20240605	2005	10.97	20240805	1.19	N	050860	500	112 억		161070	N	N	0	N	00	N
85	20241017	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	40	2	1.83	115027905	51776	284.06	2200	2230	2190	2840	1530	2185	2221.65	0.72	0	5529	2228	2206	2188	2166	2148	2197	2157	113	655	500	1570	5	1	22500000	501	10.85	0.36	06	0.23	205.00	6149.00	2800	20240605	-20.54	2005	20240805	10.97	2800	-20.54	20240605	2005	10.97	20240805	2800	-20.54	20240605	2005	10.97	20240805	1.19	N	050860	500	112 억		161070	N	N	0	N	00	N
86	20241017	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	35	2	1.60	90496555	40751	223.57	2200	2230	2190	2840	1530	2185	2220.72	0.72	0	5653	2228	2206	2188	2166	2148	2197	2157	113	655	500	1570	5	1	22500000	500	10.83	0.36	06	0.18	205.00	6149.00	2800	20240605	-20.71	2005	20240805	10.72	2800	-20.71	20240605	2005	10.72	20240805	2800	-20.71	20240605	2005	10.72	20240805	1.19	N	050860	500	112 억		161070	N	N	0	N	00	N
87	20241017	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	40	2	1.83	65703645	29598	162.39	2200	2230	2190	2840	1530	2185	2219.87	0.72	0	5752	2228	2206	2188	2166	2148	2197	2157	113	655	500	1570	5	1	22500000	501	10.85	0.36	06	0.13	205.00	6149.00	2800	20240605	-20.54	2005	20240805	10.97	2800	-20.54	20240605	2005	10.97	20240805	2800	-20.54	20240605	2005	10.97	20240805	1.19	N	050860	500	112 억		161070	N	N	0	N	00	N
88	20241017	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	30	2	1.37	6482075	2936	16.11	2200	2215	2190	2840	1530	2185	2207.79	0.72	0	-953	2228	2206	2188	2166	2148	2197	2157	113	655	500	1570	5	1	22500000	498	10.80	0.36	06	0.01	205.00	6149.00	2800	20240605	-20.89	2005	20240805	10.47	2800	-20.89	20240605	2005	10.47	20240805	2800	-20.89	20240605	2005	10.47	20240805	1.19	N	050860	500	112 억		161070	N	N	0	N	00	N
89	20241016	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-30	5	-1.35	39933910	18227	22.56	2210	2210	2170	2875	1555	2215	2190.96	0.74	0	-5944	2245	2230	2210	2195	2175	2237	2202	113	660	500	1590	5	1	22500000	492	10.66	0.36	06	0.08	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.20	N	050860	500	112 억		166902	N	N	0	N	00	N
90	20241016	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-15	5	-0.68	37476670	17106	21.17	2210	2210	2170	2875	1555	2215	2190.85	0.74	0	-5187	2245	2230	2210	2195	2175	2237	2202	113	660	500	1590	5	1	22500000	495	10.73	0.36	06	0.08	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.20	N	050860	500	112 억		166902	N	N	0	N	00	N
91	20241016	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-25	5	-1.13	36744135	16771	20.76	2210	2210	2170	2875	1555	2215	2190.93	0.74	0	-5055	2245	2230	2210	2195	2175	2237	2202	113	660	500	1590	5	1	22500000	493	10.68	0.36	06	0.07	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	1.20	N	050860	500	112 억		166902	N	N	0	N	00	N
92	20241016	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	-20	5	-0.90	36129100	16490	20.41	2210	2210	2170	2875	1555	2215	2190.97	0.74	0	-4888	2245	2230	2210	2195	2175	2237	2202	113	660	500	1590	5	1	22500000	494	10.71	0.36	06	0.07	205.00	6149.00	2800	20240605	-21.61	2005	20240805	9.48	2800	-21.61	20240605	2005	9.48	20240805	2800	-21.61	20240605	2005	9.48	20240805	1.20	N	050860	500	112 억		166902	N	N	0	N	00	N
93	20241016	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-30	5	-1.35	34336870	15671	19.39	2210	2210	2170	2875	1555	2215	2191.11	0.74	0	-4418	2245	2230	2210	2195	2175	2237	2202	113	660	500	1590	5	1	22500000	492	10.66	0.36	06	0.07	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.20	N	050860	500	112 억		166902	N	N	0	N	00	N
94	20241016	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	-20	5	-0.90	18598785	8485	10.50	2210	2210	2170	2875	1555	2215	2191.96	0.74	0	-2615	2245	2230	2210	2195	2175	2237	2202	113	660	500	1590	5	1	22500000	494	10.71	0.36	06	0.04	205.00	6149.00	2800	20240605	-21.61	2005	20240805	9.48	2800	-21.61	20240605	2005	9.48	20240805	2800	-21.61	20240605	2005	9.48	20240805	1.20	N	050860	500	112 억		166902	N	N	0	N	00	N
95	20241016	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-10	5	-0.45	15207660	6930	8.58	2210	2210	2180	2875	1555	2215	2194.47	0.74	0	-2451	2245	2230	2210	2195	2175	2237	2202	113	660	500	1590	5	1	22500000	496	10.76	0.36	06	0.03	205.00	6149.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.20	N	050860	500	112 억		166902	N	N	0	N	00	N
96	20241016	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-25	5	-1.13	462500	210	0.26	2210	2210	2190	2875	1555	2215	2202.38	0.74	0	-107	2245	2230	2210	2195	2175	2237	2202	113	660	500	1590	5	1	22500000	493	10.68	0.36	06	0.00	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	1.20	N	050860	500	112 억		166902	N	N	0	N	00	N
97	20241015	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	25	2	1.14	178330910	80677	423.32	2210	2225	2190	2845	1535	2190	2210.43	0.74	0	-525	2266	2227	2186	2147	2106	2247	2167	113	655	500	1570	5	1	22500000	498	10.80	0.36	06	0.36	205.00	6149.00	2800	20240605	-20.89	2005	20240805	10.47	2800	-20.89	20240605	2005	10.47	20240805	2800	-20.89	20240605	2005	10.47	20240805	1.27	N	050860	500	112 억		167427	N	N	0	N	00	N
98	20241015	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	10	2	0.46	176604840	79896	419.23	2210	2225	2200	2845	1535	2190	2210.43	0.74	0	-376	2266	2227	2186	2147	2106	2247	2167	113	655	500	1570	5	1	22500000	495	10.73	0.36	06	0.36	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.27	N	050860	500	112 억		167427	N	N	0	N	00	N
99	20241015	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	20	2	0.91	156088990	70610	370.50	2210	2225	2200	2845	1535	2190	2210.58	0.74	0	-275	2266	2227	2186	2147	2106	2247	2167	113	655	500	1570	5	1	22500000	497	10.78	0.36	06	0.31	205.00	6149.00	2800	20240605	-21.07	2005	20240805	10.22	2800	-21.07	20240605	2005	10.22	20240805	2800	-21.07	20240605	2005	10.22	20240805	1.27	N	050860	500	112 억		167427	N	N	0	N	00	N
100	20241015	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	20	2	0.91	118057400	53391	280.15	2210	2225	2200	2845	1535	2190	2211.19	0.74	0	-1037	2266	2227	2186	2147	2106	2247	2167	113	655	500	1570	5	1	22500000	497	10.78	0.36	06	0.24	205.00	6149.00	2800	20240605	-21.07	2005	20240805	10.22	2800	-21.07	20240605	2005	10.22	20240805	2800	-21.07	20240605	2005	10.22	20240805	1.27	N	050860	500	112 억		167427	N	N	0	N	00	N
101	20241015	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	15	2	0.68	95222125	43048	225.88	2210	2225	2200	2845	1535	2190	2212.00	0.74	0	-968	2266	2227	2186	2147	2106	2247	2167	113	655	500	1570	5	1	22500000	496	10.76	0.36	06	0.19	205.00	6149.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.27	N	050860	500	112 억		167427	N	N	0	N	00	N
102	20241015	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	15	2	0.68	70973505	32072	168.29	2210	2225	2200	2845	1535	2190	2212.94	0.74	0	-1391	2266	2227	2186	2147	2106	2247	2167	113	655	500	1570	5	1	22500000	496	10.76	0.36	06	0.14	205.00	6149.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.27	N	050860	500	112 억		167427	N	N	0	N	00	N
103	20241015	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	25	2	1.14	48277440	21812	114.45	2210	2225	2205	2845	1535	2190	2213.34	0.74	0	-1842	2266	2227	2186	2147	2106	2247	2167	113	655	500	1570	5	1	22500000	498	10.80	0.36	06	0.10	205.00	6149.00	2800	20240605	-20.89	2005	20240805	10.47	2800	-20.89	20240605	2005	10.47	20240805	2800	-20.89	20240605	2005	10.47	20240805	1.27	N	050860	500	112 억		167427	N	N	0	N	00	N
104	20241015	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	30	2	1.37	10010560	4521	23.72	2210	2225	2205	2845	1535	2190	2214.24	0.74	0	-3066	2266	2227	2186	2147	2106	2247	2167	113	655	500	1570	5	1	22500000	500	10.83	0.36	06	0.02	205.00	6149.00	2800	20240605	-20.71	2005	20240805	10.72	2800	-20.71	20240605	2005	10.72	20240805	2800	-20.71	20240605	2005	10.72	20240805	1.27	N	050860	500	112 억		167427	N	N	0	N	00	N
105	20241014	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	5	2	0.23	41345370	18972	25.33	2185	2225	2145	2840	1530	2185	2179.28	0.77	0	-6616	2235	2210	2185	2160	2135	2222	2172	113	655	500	1570	5	1	22500000	493	10.68	0.36	06	0.08	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	1.28	N	050860	500	112 억		174043	N	N	0	N	00	N
106	20241014	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	0	3	0.00	40787265	18717	24.99	2185	2225	2145	2840	1530	2185	2179.16	0.77	0	-6525	2235	2210	2185	2160	2135	2222	2172	113	655	500	1570	5	1	22500000	492	10.66	0.36	06	0.08	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.28	N	050860	500	112 억		174043	N	N	0	N	00	N
107	20241014	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	5	2	0.23	36380170	16689	22.29	2185	2225	2145	2840	1530	2185	2179.89	0.77	0	-6446	2235	2210	2185	2160	2135	2222	2172	113	655	500	1570	5	1	22500000	493	10.68	0.36	06	0.07	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	1.28	N	050860	500	112 억		174043	N	N	0	N	00	N
108	20241014	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	0	3	0.00	33387910	15321	20.46	2185	2225	2145	2840	1530	2185	2179.23	0.77	0	-5892	2235	2210	2185	2160	2135	2222	2172	113	655	500	1570	5	1	22500000	492	10.66	0.36	06	0.07	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.28	N	050860	500	112 억		174043	N	N	0	N	00	N
109	20241014	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-10	5	-0.46	26625825	12218	16.32	2185	2225	2145	2840	1530	2185	2179.23	0.77	0	-3346	2235	2210	2185	2160	2135	2222	2172	113	655	500	1570	5	1	22500000	489	10.61	0.35	06	0.05	205.00	6149.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.28	N	050860	500	112 억		174043	N	N	0	N	00	N
110	20241014	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-10	5	-0.46	26271850	12055	16.10	2185	2225	2145	2840	1530	2185	2179.33	0.77	0	-3291	2235	2210	2185	2160	2135	2222	2172	113	655	500	1570	5	1	22500000	489	10.61	0.35	06	0.05	205.00	6149.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.28	N	050860	500	112 억		174043	N	N	0	N	00	N
111	20241014	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-25	5	-1.14	16600480	7576	10.12	2185	2225	2160	2840	1530	2185	2191.19	0.77	0	-2373	2235	2210	2185	2160	2135	2222	2172	113	655	500	1570	5	1	22500000	486	10.54	0.35	06	0.03	205.00	6149.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.28	N	050860	500	112 억		174043	N	N	0	N	00	N
112	20241014	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-5	5	-0.23	2858990	1311	1.75	2185	2185	2165	2840	1530	2185	2180.77	0.77	0	-1055	2235	2210	2185	2160	2135	2222	2172	113	655	500	1570	5	1	22500000	491	10.63	0.35	06	0.01	205.00	6149.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.28	N	050860	500	112 억		174043	N	N	0	N	00	N
113	20241011	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	30	2	1.39	164247720	74885	456.67	2170	2210	2160	2800	1510	2155	2193.33	0.80	0	-5963	2185	2170	2145	2130	2105	2177	2137	113	645	500	1550	5	1	22500000	492	10.66	0.36	06	0.33	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.28	N	050860	500	112 억		180006	N	N	0	N	00	N
114	20241011	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	25	2	1.16	162571045	74116	451.98	2170	2210	2160	2800	1510	2155	2193.47	0.80	0	-5949	2185	2170	2145	2130	2105	2177	2137	113	645	500	1550	5	1	22500000	491	10.63	0.35	06	0.33	205.00	6149.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.28	N	050860	500	112 억		180006	N	N	0	N	00	N
115	20241011	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	35	2	1.62	159478235	72700	443.35	2170	2210	2160	2800	1510	2155	2193.65	0.80	0	-5632	2185	2170	2145	2130	2105	2177	2137	113	645	500	1550	5	1	22500000	493	10.68	0.36	06	0.32	205.00	6149.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	1.28	N	050860	500	112 억		180006	N	N	0	N	00	N
116	20241011	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	40	2	1.86	136910140	62433	380.74	2170	2210	2160	2800	1510	2155	2192.91	0.80	0	-2000	2185	2170	2145	2130	2105	2177	2137	113	645	500	1550	5	1	22500000	494	10.71	0.36	06	0.28	205.00	6149.00	2800	20240605	-21.61	2005	20240805	9.48	2800	-21.61	20240605	2005	9.48	20240805	2800	-21.61	20240605	2005	9.48	20240805	1.28	N	050860	500	112 억		180006	N	N	0	N	00	N
117	20241011	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	50	2	2.32	100003015	45668	278.50	2170	2205	2160	2800	1510	2155	2189.78	0.80	0	-1540	2185	2170	2145	2130	2105	2177	2137	113	645	500	1550	5	1	22500000	496	10.76	0.36	06	0.20	205.00	6149.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.28	N	050860	500	112 억		180006	N	N	0	N	00	N
118	20241011	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	45	2	2.09	78289455	35810	218.38	2170	2200	2160	2800	1510	2155	2186.25	0.80	0	-1134	2185	2170	2145	2130	2105	2177	2137	113	645	500	1550	5	1	22500000	495	10.73	0.36	06	0.16	205.00	6149.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.28	N	050860	500	112 억		180006	N	N	0	N	00	N
119	20241011	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	30	2	1.39	49771325	22798	139.03	2170	2195	2160	2800	1510	2155	2183.14	0.80	0	-446	2185	2170	2145	2130	2105	2177	2137	113	645	500	1550	5	1	22500000	492	10.66	0.36	06	0.10	205.00	6149.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.28	N	050860	500	112 억		180006	N	N	0	N	00	N
120	20241011	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	20	2	0.93	9502190	4377	26.69	2170	2180	2160	2800	1510	2155	2170.94	0.80	0	-1219	2185	2170	2145	2130	2105	2177	2137	113	645	500	1550	5	1	22500000	489	10.61	0.35	06	0.02	205.00	6149.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.28	N	050860	500	112 억		180006	N	N	0	N	00	N
121	20241010	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	10	2	0.47	35034320	16398	67.70	2145	2160	2120	2785	1505	2145	2136.48	0.80	0	-923	2191	2167	2146	2122	2101	2157	2112	113	640	500	1540	5	1	22500000	485	10.51	0.35	06	0.07	205.00	6149.00	2800	20240605	-23.04	2005	20240805	7.48	2800	-23.04	20240605	2005	7.48	20240805	2800	-23.04	20240605	2005	7.48	20240805	1.40	N	050860	500	112 억		180929	N	N	0	N	00	N
122	20241010	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-10	5	-0.47	24252120	11373	46.95	2145	2145	2120	2785	1505	2145	2132.43	0.80	0	-564	2191	2167	2146	2122	2101	2157	2112	113	640	500	1540	5	1	22500000	480	10.41	0.35	06	0.05	205.00	6149.00	2800	20240605	-23.75	2005	20240805	6.48	2800	-23.75	20240605	2005	6.48	20240805	2800	-23.75	20240605	2005	6.48	20240805	1.40	N	050860	500	112 억		180929	N	N	0	N	00	N
123	20241010	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	0	3	0.00	18533410	8697	35.90	2145	2145	2120	2785	1505	2145	2131.01	0.80	0	-24	2191	2167	2146	2122	2101	2157	2112	113	640	500	1540	5	1	22500000	483	10.46	0.35	06	0.04	205.00	6149.00	2800	20240605	-23.39	2005	20240805	6.98	2800	-23.39	20240605	2005	6.98	20240805	2800	-23.39	20240605	2005	6.98	20240805	1.40	N	050860	500	112 억		180929	N	N	0	N	00	N
124	20241010	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	0	3	0.00	16790375	7881	32.54	2145	2145	2120	2785	1505	2145	2130.49	0.80	0	-21	2191	2167	2146	2122	2101	2157	2112	113	640	500	1540	5	1	22500000	483	10.46	0.35	06	0.04	205.00	6149.00	2800	20240605	-23.39	2005	20240805	6.98	2800	-23.39	20240605	2005	6.98	20240805	2800	-23.39	20240605	2005	6.98	20240805	1.40	N	050860	500	112 억		180929	N	N	0	N	00	N
125	20241010	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-15	5	-0.70	9149810	4306	17.78	2145	2145	2120	2785	1505	2145	2124.90	0.80	0	-81	2191	2167	2146	2122	2101	2157	2112	113	640	500	1540	5	1	22500000	479	10.39	0.35	06	0.02	205.00	6149.00	2800	20240605	-23.93	2005	20240805	6.23	2800	-23.93	20240605	2005	6.23	20240805	2800	-23.93	20240605	2005	6.23	20240805	1.40	N	050860	500	112 억		180929	N	N	0	N	00	N
126	20241010	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-15	5	-0.70	6907660	3251	13.42	2145	2145	2120	2785	1505	2145	2124.78	0.80	0	-81	2191	2167	2146	2122	2101	2157	2112	113	640	500	1540	5	1	22500000	479	10.39	0.35	06	0.01	205.00	6149.00	2800	20240605	-23.93	2005	20240805	6.23	2800	-23.93	20240605	2005	6.23	20240805	2800	-23.93	20240605	2005	6.23	20240805	1.40	N	050860	500	112 억		180929	N	N	0	N	00	N
127	20241010	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-25	5	-1.17	5590205	2632	10.87	2145	2145	2120	2785	1505	2145	2123.94	0.80	0	-8	2191	2167	2146	2122	2101	2157	2112	113	640	500	1540	5	1	22500000	477	10.34	0.34	06	0.01	205.00	6149.00	2800	20240605	-24.29	2005	20240805	5.74	2800	-24.29	20240605	2005	5.74	20240805	2800	-24.29	20240605	2005	5.74	20240805	1.40	N	050860	500	112 억		180929	N	N	0	N	00	N
128	20241010	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	0	3	0.00	117975	55	0.23	2145	2145	2145	2785	1505	2145	2145.00	0.80	0	-7	2191	2167	2146	2122	2101	2157	2112	113	640	500	1540	5	1	22500000	483	10.46	0.35	06	0.00	205.00	6149.00	2800	20240605	-23.39	2005	20240805	6.98	2800	-23.39	20240605	2005	6.98	20240805	2800	-23.39	20240605	2005	6.98	20240805	1.40	N	050860	500	112 억		180929	N	N	0	N	00	N
129	20241008	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-15	5	-0.69	52070515	24223	29.61	2160	2170	2125	2805	1515	2160	2149.63	0.81	0	-2402	2190	2175	2155	2140	2120	2182	2147	113	645	500	1550	5	1	22500000	483	10.46	0.35	06	0.11	205.00	6149.00	2800	20240605	-23.39	2005	20240805	6.98	2800	-23.39	20240605	2005	6.98	20240805	2800	-23.39	20240605	2005	6.98	20240805	1.43	N	050860	500	112 억		183326	N	N	0	N	00	N
130	20241008	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-10	5	-0.46	45755700	21276	26.01	2160	2170	2125	2805	1515	2160	2150.58	0.81	0	-2809	2190	2175	2155	2140	2120	2182	2147	113	645	500	1550	5	1	22500000	484	10.49	0.35	06	0.09	205.00	6149.00	2800	20240605	-23.21	2005	20240805	7.23	2800	-23.21	20240605	2005	7.23	20240805	2800	-23.21	20240605	2005	7.23	20240805	1.43	N	050860	500	112 억		183326	N	N	0	N	00	N
131	20241008	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	5	2	0.23	45491230	21153	25.86	2160	2170	2125	2805	1515	2160	2150.58	0.81	0	-2809	2190	2175	2155	2140	2120	2182	2147	113	645	500	1550	5	1	22500000	487	10.56	0.35	06	0.09	205.00	6149.00	2800	20240605	-22.68	2005	20240805	7.98	2800	-22.68	20240605	2005	7.98	20240805	2800	-22.68	20240605	2005	7.98	20240805	1.43	N	050860	500	112 억		183326	N	N	0	N	00	N
132	20241008	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	5	2	0.23	34422925	16037	19.60	2160	2170	2125	2805	1515	2160	2146.47	0.81	0	-2787	2190	2175	2155	2140	2120	2182	2147	113	645	500	1550	5	1	22500000	487	10.56	0.35	06	0.07	205.00	6149.00	2800	20240605	-22.68	2005	20240805	7.98	2800	-22.68	20240605	2005	7.98	20240805	2800	-22.68	20240605	2005	7.98	20240805	1.43	N	050860	500	112 억		183326	N	N	0	N	00	N
133	20241008	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-20	5	-0.93	21446575	10032	12.26	2160	2170	2125	2805	1515	2160	2137.82	0.81	0	-1503	2190	2175	2155	2140	2120	2182	2147	113	645	500	1550	5	1	22500000	482	10.44	0.35	06	0.04	205.00	6149.00	2800	20240605	-23.57	2005	20240805	6.73	2800	-23.57	20240605	2005	6.73	20240805	2800	-23.57	20240605	2005	6.73	20240805	1.43	N	050860	500	112 억		183326	N	N	0	N	00	N
134	20241008	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-15	5	-0.69	11618005	5433	6.64	2160	2170	2135	2805	1515	2160	2138.41	0.81	0	-167	2190	2175	2155	2140	2120	2182	2147	113	645	500	1550	5	1	22500000	483	10.46	0.35	06	0.02	205.00	6149.00	2800	20240605	-23.39	2005	20240805	6.98	2800	-23.39	20240605	2005	6.98	20240805	2800	-23.39	20240605	2005	6.98	20240805	1.43	N	050860	500	112 억		183326	N	N	0	N	00	N
135	20241008	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-20	5	-0.93	2596505	1208	1.48	2160	2170	2140	2805	1515	2160	2149.42	0.81	0	-316	2190	2175	2155	2140	2120	2182	2147	113	645	500	1550	5	1	22500000	482	10.44	0.35	06	0.01	205.00	6149.00	2800	20240605	-23.57	2005	20240805	6.73	2800	-23.57	20240605	2005	6.73	20240805	2800	-23.57	20240605	2005	6.73	20240805	1.43	N	050860	500	112 억		183326	N	N	0	N	00	N
136	20241008	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	10	2	0.46	494650	229	0.28	2160	2170	2160	2805	1515	2160	2160.04	0.81	0	-18	2190	2175	2155	2140	2120	2182	2147	113	645	500	1550	5	1	22500000	488	10.59	0.35	06	0.00	205.00	6149.00	2800	20240605	-22.50	2005	20240805	8.23	2800	-22.50	20240605	2005	8.23	20240805	2800	-22.50	20240605	2005	8.23	20240805	1.43	N	050860	500	112 억		183326	N	N	0	N	00	N
137	20241007	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	30	2	1.41	176574725	81809	424.63	2140	2170	2135	2765	1495	2130	2158.38	0.82	0	-1116	2156	2142	2121	2107	2086	2150	2115	113	635	500	1530	5	1	22500000	486	10.54	0.35	06	0.36	205.00	6149.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.56	N	050860	500	112 억		184072	N	N	0	N	00	N
138	20241007	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	30	2	1.41	165552995	76717	398.20	2140	2170	2135	2765	1495	2130	2157.97	0.82	0	-1047	2156	2142	2121	2107	2086	2150	2115	113	635	500	1530	5	1	22500000	486	10.54	0.35	06	0.34	205.00	6149.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.56	N	050860	500	112 억		184072	N	N	0	N	00	N
139	20241007	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	35	2	1.64	162741670	75415	391.44	2140	2170	2135	2765	1495	2130	2157.95	0.82	0	-1324	2156	2142	2121	2107	2086	2150	2115	113	635	500	1530	5	1	22500000	487	10.56	0.35	06	0.34	205.00	6149.00	2800	20240605	-22.68	2005	20240805	7.98	2800	-22.68	20240605	2005	7.98	20240805	2800	-22.68	20240605	2005	7.98	20240805	1.56	N	050860	500	112 억		184072	N	N	0	N	00	N
140	20241007	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	35	2	1.64	130684335	60613	314.61	2140	2165	2135	2765	1495	2130	2156.04	0.82	0	-1551	2156	2142	2121	2107	2086	2150	2115	113	635	500	1530	5	1	22500000	487	10.56	0.35	06	0.27	205.00	6149.00	2800	20240605	-22.68	2005	20240805	7.98	2800	-22.68	20240605	2005	7.98	20240805	2800	-22.68	20240605	2005	7.98	20240805	1.56	N	050860	500	112 억		184072	N	N	0	N	00	N
141	20241007	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	30	2	1.41	104890400	48688	252.71	2140	2165	2135	2765	1495	2130	2154.34	0.82	0	-1583	2156	2142	2121	2107	2086	2150	2115	113	635	500	1530	5	1	22500000	486	10.54	0.35	06	0.22	205.00	6149.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.56	N	050860	500	112 억		184072	N	N	0	N	00	N
142	20241007	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	25	2	1.17	72453010	33646	174.64	2140	2165	2135	2765	1495	2130	2153.39	0.82	0	-1899	2156	2142	2121	2107	2086	2150	2115	113	635	500	1530	5	1	22500000	485	10.51	0.35	06	0.15	205.00	6149.00	2800	20240605	-23.04	2005	20240805	7.48	2800	-23.04	20240605	2005	7.48	20240805	2800	-23.04	20240605	2005	7.48	20240805	1.56	N	050860	500	112 억		184072	N	N	0	N	00	N
143	20241007	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	25	2	1.17	28250190	13161	68.31	2140	2155	2135	2765	1495	2130	2146.51	0.82	0	-1705	2156	2142	2121	2107	2086	2150	2115	113	635	500	1530	5	1	22500000	485	10.51	0.35	06	0.06	205.00	6149.00	2800	20240605	-23.04	2005	20240805	7.48	2800	-23.04	20240605	2005	7.48	20240805	2800	-23.04	20240605	2005	7.48	20240805	1.56	N	050860	500	112 억		184072	N	N	0	N	00	N
144	20241007	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	15	2	0.70	2591320	1209	6.28	2140	2150	2140	2765	1495	2130	2143.36	0.82	0	-397	2156	2142	2121	2107	2086	2150	2115	113	635	500	1530	5	1	22500000	483	10.46	0.35	06	0.01	205.00	6149.00	2800	20240605	-23.39	2005	20240805	6.98	2800	-23.39	20240605	2005	6.98	20240805	2800	-23.39	20240605	2005	6.98	20240805	1.56	N	050860	500	112 억		184072	N	N	0	N	00	N
145	20241004	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	5	2	0.24	40718215	19249	18.03	2115	2135	2100	2760	1490	2125	2115.01	0.81	0	438	2185	2155	2120	2090	2055	2170	2105	113	635	500	1530	5	1	22500000	479	10.39	0.35	06	0.09	205.00	6149.00	2800	20240605	-23.93	2005	20240805	6.23	2800	-23.93	20240605	2005	6.23	20240805	2800	-23.93	20240605	2005	6.23	20240805	1.57	N	050860	500	112 억		183018	N	N	0	N	00	N
146	20241004	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	5	2	0.24	39613020	18730	17.55	2115	2135	2100	2760	1490	2125	2114.95	0.81	0	481	2185	2155	2120	2090	2055	2170	2105	113	635	500	1530	5	1	22500000	479	10.39	0.35	06	0.08	205.00	6149.00	2800	20240605	-23.93	2005	20240805	6.23	2800	-23.93	20240605	2005	6.23	20240805	2800	-23.93	20240605	2005	6.23	20240805	1.57	N	050860	500	112 억		183018	N	N	0	N	00	N
147	20241004	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-10	5	-0.47	39345885	18604	17.43	2115	2135	2100	2760	1490	2125	2114.92	0.81	0	482	2185	2155	2120	2090	2055	2170	2105	113	635	500	1530	5	1	22500000	476	10.32	0.34	06	0.08	205.00	6149.00	2800	20240605	-24.46	2005	20240805	5.49	2800	-24.46	20240605	2005	5.49	20240805	2800	-24.46	20240605	2005	5.49	20240805	1.57	N	050860	500	112 억		183018	N	N	0	N	00	N
148	20241004	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	0	3	0.00	32902790	15551	14.57	2115	2135	2100	2760	1490	2125	2115.80	0.81	0	464	2185	2155	2120	2090	2055	2170	2105	113	635	500	1530	5	1	22500000	478	10.37	0.35	06	0.07	205.00	6149.00	2800	20240605	-24.11	2005	20240805	5.99	2800	-24.11	20240605	2005	5.99	20240805	2800	-24.11	20240605	2005	5.99	20240805	1.57	N	050860	500	112 억		183018	N	N	0	N	00	N
149	20241004	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	0	3	0.00	18943685	8942	8.38	2115	2135	2100	2760	1490	2125	2118.51	0.81	0	46	2185	2155	2120	2090	2055	2170	2105	113	635	500	1530	5	1	22500000	478	10.37	0.35	06	0.04	205.00	6149.00	2800	20240605	-24.11	2005	20240805	5.99	2800	-24.11	20240605	2005	5.99	20240805	2800	-24.11	20240605	2005	5.99	20240805	1.57	N	050860	500	112 억		183018	N	N	0	N	00	N
150	20241004	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	5	2	0.24	6365390	3000	2.81	2115	2135	2100	2760	1490	2125	2121.80	0.81	0	-157	2185	2155	2120	2090	2055	2170	2105	113	635	500	1530	5	1	22500000	479	10.39	0.35	06	0.01	205.00	6149.00	2800	20240605	-23.93	2005	20240805	6.23	2800	-23.93	20240605	2005	6.23	20240805	2800	-23.93	20240605	2005	6.23	20240805	1.57	N	050860	500	112 억		183018	N	N	0	N	00	N
151	20241004	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-5	5	-0.24	5000955	2357	2.21	2115	2135	2100	2760	1490	2125	2121.75	0.81	0	-450	2185	2155	2120	2090	2055	2170	2105	113	635	500	1530	5	1	22500000	477	10.34	0.34	06	0.01	205.00	6149.00	2800	20240605	-24.29	2005	20240805	5.74	2800	-24.29	20240605	2005	5.74	20240805	2800	-24.29	20240605	2005	5.74	20240805	1.57	N	050860	500	112 억		183018	N	N	0	N	00	N
152	20241004	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-25	5	-1.18	1596000	756	0.71	2115	2120	2100	2760	1490	2125	2111.11	0.81	0	30	2185	2155	2120	2090	2055	2170	2105	113	635	500	1530	5	1	22500000	473	10.24	0.34	06	0.00	205.00	6149.00	2800	20240605	-25.00	2005	20240805	4.74	2800	-25.00	20240605	2005	4.74	20240805	2800	-25.00	20240605	2005	4.74	20240805	1.57	N	050860	500	112 억		183018	N	N	0	N	00	N
153	20241002	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	40	2	1.92	227304440	106747	143.88	2085	2150	2085	2710	1460	2085	2130.49	0.81	0	1275	2158	2121	2093	2056	2028	2107	2042	113	625	500	1500	5	1	22500000	478	10.37	0.35	06	0.47	205.00	6149.00	2800	20240605	-24.11	2005	20240805	5.99	2800	-24.11	20240605	2005	5.99	20240805	2800	-24.11	20240605	2005	5.99	20240805	1.51	N	050860	500	112 억		181743	N	N	0	N	00	N
154	20241002	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	40	2	1.92	226029190	106147	143.07	2085	2150	2085	2710	1460	2085	2130.52	0.81	0	1289	2158	2121	2093	2056	2028	2107	2042	113	625	500	1500	5	1	22500000	478	10.37	0.35	06	0.47	205.00	6149.00	2800	20240605	-24.11	2005	20240805	5.99	2800	-24.11	20240605	2005	5.99	20240805	2800	-24.11	20240605	2005	5.99	20240805	1.51	N	050860	500	112 억		181743	N	N	0	N	00	N
155	20241002	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	65	2	3.12	219341375	103011	138.84	2085	2150	2085	2710	1460	2085	2130.45	0.81	0	2839	2158	2121	2093	2056	2028	2107	2042	113	625	500	1500	5	1	22500000	484	10.49	0.35	06	0.46	205.00	6149.00	2800	20240605	-23.21	2005	20240805	7.23	2800	-23.21	20240605	2005	7.23	20240805	2800	-23.21	20240605	2005	7.23	20240805	1.51	N	050860	500	112 억		181743	N	N	0	N	00	N
156	20241002	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	55	2	2.64	186998830	87925	118.51	2085	2145	2085	2710	1460	2085	2128.08	0.81	0	4079	2158	2121	2093	2056	2028	2107	2042	113	625	500	1500	5	1	22500000	482	10.44	0.35	06	0.39	205.00	6149.00	2800	20240605	-23.57	2005	20240805	6.73	2800	-23.57	20240605	2005	6.73	20240805	2800	-23.57	20240605	2005	6.73	20240805	1.51	N	050860	500	112 억		181743	N	N	0	N	00	N
157	20241002	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	50	2	2.40	160741165	75647	101.96	2085	2145	2085	2710	1460	2085	2126.31	0.81	0	4192	2158	2121	2093	2056	2028	2107	2042	113	625	500	1500	5	1	22500000	480	10.41	0.35	06	0.34	205.00	6149.00	2800	20240605	-23.75	2005	20240805	6.48	2800	-23.75	20240605	2005	6.48	20240805	2800	-23.75	20240605	2005	6.48	20240805	1.51	N	050860	500	112 억		181743	N	N	0	N	00	N
158	20241002	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	55	2	2.64	116690555	55050	74.20	2085	2140	2085	2710	1460	2085	2121.45	0.81	0	1812	2158	2121	2093	2056	2028	2107	2042	113	625	500	1500	5	1	22500000	482	10.44	0.35	06	0.24	205.00	6149.00	2800	20240605	-23.57	2005	20240805	6.73	2800	-23.57	20240605	2005	6.73	20240805	2800	-23.57	20240605	2005	6.73	20240805	1.51	N	050860	500	112 억		181743	N	N	0	N	00	N
159	20241002	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	35	2	1.68	74735590	35361	47.66	2085	2130	2085	2710	1460	2085	2115.77	0.81	0	32	2158	2121	2093	2056	2028	2107	2042	113	625	500	1500	5	1	22500000	477	10.34	0.34	06	0.16	205.00	6149.00	2800	20240605	-24.29	2005	20240805	5.74	2800	-24.29	20240605	2005	5.74	20240805	2800	-24.29	20240605	2005	5.74	20240805	1.51	N	050860	500	112 억		181743	N	N	0	N	00	N
160	20241002	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	35	2	1.68	15845300	7578	10.21	2085	2120	2085	2710	1460	2085	2094.09	0.81	0	-1896	2158	2121	2093	2056	2028	2107	2042	113	625	500	1500	5	1	22500000	477	10.34	0.34	06	0.03	205.00	6149.00	2800	20240605	-24.29	2005	20240805	5.74	2800	-24.29	20240605	2005	5.74	20240805	2800	-24.29	20240605	2005	5.74	20240805	1.51	N	050860	500	112 억		181743	N	N	0	N	00	N