KissMeData/241790/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5740	240	2	4.36	2575653220	439251	1924.43	5410	6260	5340	7150	3850	5500	5863.97	1.75	-21597	5760	5630	5560	5430	5360	5595	5395	50	1650	500	3850	10	1	10002634	574	4.42	0.54	12	4.39	1298.00	10702.00	14400	20231219	-60.14	5340	20241031	7.49	13410	-57.20	20240124	5340	7.49	20241031	14400	-60.14	20231219	5340	7.49	20241031	3.57	N	241790	500	50 억	174903	N	N	0	N	N
3	20241031	151141	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5850	350	2	6.36	2534447080	432094	1893.07	5410	6260	5340	7150	3850	5500	5865.50	1.75	-20817	5760	5630	5560	5430	5360	5595	5395	50	1650	500	3850	10	1	10002634	585	4.51	0.55	12	4.32	1298.00	10702.00	14400	20231219	-59.38	5340	20241031	9.55	13410	-56.38	20240124	5340	9.55	20241031	14400	-59.38	20231219	5340	9.55	20241031	3.57	N	241790	500	50 억	174903	N	N	0	N	N
4	20241031	141137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5820	320	2	5.82	2439896760	415920	1822.21	5410	6260	5340	7150	3850	5500	5866.26	1.75	-28592	5760	5630	5560	5430	5360	5595	5395	50	1650	500	3850	10	1	10002634	582	4.48	0.54	12	4.16	1298.00	10702.00	14400	20231219	-59.58	5340	20241031	8.99	13410	-56.60	20240124	5340	8.99	20241031	14400	-59.58	20231219	5340	8.99	20241031	3.57	N	241790	500	50 억	174903	N	N	0	N	N
5	20241031	131137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5920	420	2	7.64	2367461400	403621	1768.33	5410	6260	5340	7150	3850	5500	5865.56	1.75	-31980	5760	5630	5560	5430	5360	5595	5395	50	1650	500	3850	10	1	10002634	592	4.56	0.55	12	4.04	1298.00	10702.00	14400	20231219	-58.89	5340	20241031	10.86	13410	-55.85	20240124	5340	10.86	20241031	14400	-58.89	20231219	5340	10.86	20241031	3.57	N	241790	500	50 억	174903	N	N	0	N	N
6	20241031	121136	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5630	130	2	2.36	2160720450	368573	1614.78	5410	6260	5340	7150	3850	5500	5862.39	1.75	-44148	5760	5630	5560	5430	5360	5595	5395	50	1650	500	3850	10	1	10002634	563	4.34	0.53	12	3.68	1298.00	10702.00	14400	20231219	-60.90	5340	20241031	5.43	13410	-58.02	20240124	5340	5.43	20241031	14400	-60.90	20231219	5340	5.43	20241031	3.57	N	241790	500	50 억	174903	N	N	0	N	N
7	20241031	111135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5850	350	2	6.36	320734420	55820	244.56	5410	5950	5340	7150	3850	5500	5745.87	1.75	-5244	5760	5630	5560	5430	5360	5595	5395	50	1650	500	3850	10	1	10002634	585	4.51	0.55	12	0.56	1298.00	10702.00	14400	20231219	-59.38	5340	20241031	9.55	13410	-56.38	20240124	5340	9.55	20241031	14400	-59.38	20231219	5340	9.55	20241031	3.57	N	241790	500	50 억	174903	N	N	0	N	N
8	20241031	101135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5470	-30	5	-0.55	63534100	11770	51.57	5410	5500	5340	7150	3850	5500	5397.97	1.75	3011	5760	5630	5560	5430	5360	5595	5395	50	1650	500	3850	10	1	10002634	547	4.21	0.51	12	0.12	1298.00	10702.00	14400	20231219	-62.01	5340	20241031	2.43	13410	-59.21	20240124	5340	2.43	20241031	14400	-62.01	20231219	5340	2.43	20241031	3.57	N	241790	500	50 억	174903	N	N	0	N	N
9	20241031	091134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5470	-30	5	-0.55	11693950	2157	9.45	5410	5500	5400	7150	3850	5500	5421.40	1.75	-651	5760	5630	5560	5430	5360	5595	5395	50	1650	500	3850	10	1	10002634	547	4.21	0.51	12	0.02	1298.00	10702.00	14400	20231219	-62.01	5400	20241031	1.30	13410	-59.21	20240124	5400	1.30	20241031	14400	-62.01	20231219	5400	1.30	20241031	3.57	N	241790	500	50 억	174903	N	N	0	N	N
10	20241030	161131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5500	-160	5	-2.83	124420250	22423	127.09	5660	5690	5490	7350	3970	5660	5548.89	1.78	-2740	5886	5772	5646	5532	5406	5830	5590	50	1690	500	3960	10	1	10002634	550	4.24	0.51	12	0.22	1298.00	10702.00	14400	20231219	-61.81	5490	20241030	0.18	13410	-58.99	20240124	5490	0.18	20241030	14400	-61.81	20231219	5490	0.18	20241030	3.69	N	241790	500	50 억	177645	N	N	0	N	N
11	20241030	151158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5530	-130	5	-2.30	114412110	20606	116.79	5660	5690	5490	7350	3970	5660	5552.37	1.78	-2506	5886	5772	5646	5532	5406	5830	5590	50	1690	500	3960	10	1	10002634	553	4.26	0.52	12	0.21	1298.00	10702.00	14400	20231219	-61.60	5490	20241030	0.73	13410	-58.76	20240124	5490	0.73	20241030	14400	-61.60	20231219	5490	0.73	20241030	3.69	N	241790	500	50 억	177645	N	N	0	N	N
12	20241030	141133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5530	-130	5	-2.30	109649840	19742	111.90	5660	5690	5490	7350	3970	5660	5554.14	1.78	-2493	5886	5772	5646	5532	5406	5830	5590	50	1690	500	3960	10	1	10002634	553	4.26	0.52	12	0.20	1298.00	10702.00	14400	20231219	-61.60	5490	20241030	0.73	13410	-58.76	20240124	5490	0.73	20241030	14400	-61.60	20231219	5490	0.73	20241030	3.69	N	241790	500	50 억	177645	N	N	0	N	N
13	20241030	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	-110	5	-1.94	44768140	7990	45.29	5660	5690	5530	7350	3970	5660	5603.02	1.78	-414	5886	5772	5646	5532	5406	5830	5590	50	1690	500	3960	10	1	10002634	555	4.28	0.52	12	0.08	1298.00	10702.00	14400	20231219	-61.46	5510	20241028	0.73	13410	-58.61	20240124	5510	0.73	20241028	14400	-61.46	20231219	5510	0.73	20241028	3.69	N	241790	500	50 억	177645	N	N	0	N	N
14	20241030	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	-20	5	-0.35	22216550	3938	22.32	5660	5690	5590	7350	3970	5660	5641.58	1.78	1079	5886	5772	5646	5532	5406	5830	5590	50	1690	500	3960	10	1	10002634	564	4.35	0.53	12	0.04	1298.00	10702.00	14400	20231219	-60.83	5510	20241028	2.36	13410	-57.94	20240124	5510	2.36	20241028	14400	-60.83	20231219	5510	2.36	20241028	3.69	N	241790	500	50 억	177645	N	N	0	N	N
15	20241030	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	10	2	0.18	18603510	3297	18.69	5660	5690	5590	7350	3970	5660	5642.56	1.78	1102	5886	5772	5646	5532	5406	5830	5590	50	1690	500	3960	10	1	10002634	567	4.37	0.53	12	0.03	1298.00	10702.00	14400	20231219	-60.62	5510	20241028	2.90	13410	-57.72	20240124	5510	2.90	20241028	14400	-60.62	20231219	5510	2.90	20241028	3.69	N	241790	500	50 억	177645	N	N	0	N	N
16	20241030	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	-10	5	-0.18	16233820	2879	16.32	5660	5690	5590	7350	3970	5660	5638.70	1.78	1130	5886	5772	5646	5532	5406	5830	5590	50	1690	500	3960	10	1	10002634	565	4.35	0.53	12	0.03	1298.00	10702.00	14400	20231219	-60.76	5510	20241028	2.54	13410	-57.87	20240124	5510	2.54	20241028	14400	-60.76	20231219	5510	2.54	20241028	3.69	N	241790	500	50 억	177645	N	N	0	N	N
17	20241030	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	-20	5	-0.35	5226260	925	5.24	5660	5670	5640	7350	3970	5660	5650.01	1.78	696	5886	5772	5646	5532	5406	5830	5590	50	1690	500	3960	10	1	10002634	564	4.35	0.53	12	0.01	1298.00	10702.00	14400	20231219	-60.83	5510	20241028	2.36	13410	-57.94	20240124	5510	2.36	20241028	14400	-60.83	20231219	5510	2.36	20241028	3.69	N	241790	500	50 억	177645	N	N	0	N	N
18	20241029	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	50	2	0.89	98370790	17634	74.21	5620	5760	5520	7290	3930	5610	5578.45	1.75	2738	5930	5770	5640	5480	5350	5850	5560	50	1680	500	3920	10	1	10002634	566	4.36	0.53	12	0.18	1298.00	10702.00	14400	20231219	-60.69	5510	20241028	2.72	13410	-57.79	20240124	5510	2.72	20241028	14400	-60.69	20231219	5510	2.72	20241028	3.73	N	241790	500	50 억	174895	N	N	0	N	N
19	20241029	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	20	2	0.36	96488980	17301	72.81	5620	5760	5520	7290	3930	5610	5577.08	1.75	2708	5930	5770	5640	5480	5350	5850	5560	50	1680	500	3920	10	1	10002634	563	4.34	0.53	12	0.17	1298.00	10702.00	14400	20231219	-60.90	5510	20241028	2.18	13410	-58.02	20240124	5510	2.18	20241028	14400	-60.90	20231219	5510	2.18	20241028	3.73	N	241790	500	50 억	174895	N	N	0	N	N
20	20241029	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	-30	5	-0.53	73165270	13132	55.26	5620	5760	5520	7290	3930	5610	5571.53	1.75	-570	5930	5770	5640	5480	5350	5850	5560	50	1680	500	3920	10	1	10002634	558	4.30	0.52	12	0.13	1298.00	10702.00	14400	20231219	-61.25	5510	20241028	1.27	13410	-58.39	20240124	5510	1.27	20241028	14400	-61.25	20231219	5510	1.27	20241028	3.73	N	241790	500	50 억	174895	N	N	0	N	N
21	20241029	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	-30	5	-0.53	69566240	12485	52.54	5620	5760	5520	7290	3930	5610	5571.99	1.75	-388	5930	5770	5640	5480	5350	5850	5560	50	1680	500	3920	10	1	10002634	558	4.30	0.52	12	0.12	1298.00	10702.00	14400	20231219	-61.25	5510	20241028	1.27	13410	-58.39	20240124	5510	1.27	20241028	14400	-61.25	20231219	5510	1.27	20241028	3.73	N	241790	500	50 억	174895	N	N	0	N	N
22	20241029	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-20	5	-0.36	60016150	10771	45.33	5620	5760	5520	7290	3930	5610	5572.01	1.75	-867	5930	5770	5640	5480	5350	5850	5560	50	1680	500	3920	10	1	10002634	559	4.31	0.52	12	0.11	1298.00	10702.00	14400	20231219	-61.18	5510	20241028	1.45	13410	-58.31	20240124	5510	1.45	20241028	14400	-61.18	20231219	5510	1.45	20241028	3.73	N	241790	500	50 억	174895	N	N	0	N	N
23	20241029	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	-10	5	-0.18	51690690	9274	39.03	5620	5760	5520	7290	3930	5610	5573.72	1.75	-938	5930	5770	5640	5480	5350	5850	5560	50	1680	500	3920	10	1	10002634	560	4.31	0.52	12	0.09	1298.00	10702.00	14400	20231219	-61.11	5510	20241028	1.63	13410	-58.24	20240124	5510	1.63	20241028	14400	-61.11	20231219	5510	1.63	20241028	3.73	N	241790	500	50 억	174895	N	N	0	N	N
24	20241029	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-20	5	-0.36	28924330	5181	21.80	5620	5760	5520	7290	3930	5610	5582.77	1.75	-1394	5930	5770	5640	5480	5350	5850	5560	50	1680	500	3920	10	1	10002634	559	4.31	0.52	12	0.05	1298.00	10702.00	14400	20231219	-61.18	5510	20241028	1.45	13410	-58.31	20240124	5510	1.45	20241028	14400	-61.18	20231219	5510	1.45	20241028	3.73	N	241790	500	50 억	174895	N	N	0	N	N
25	20241028	161051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5610	-10	5	-0.18	133420420	23758	40.75	5570	5800	5510	7300	3940	5620	5615.81	1.67	7886	6000	5810	5670	5480	5340	5740	5410	50	1680	500	3930	10	1	10002634	561	4.32	0.52	12	0.24	1298.00	10702.00	14400	20231219	-61.04	5510	20241028	1.81	13410	-58.17	20240124	5510	1.81	20241028	14400	-61.04	20231219	5510	1.81	20241028	3.75	N	241790	500	50 억	167009	N	N	101	N	N
26	20241028	151058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5630	10	2	0.18	123089020	21920	37.60	5570	5800	5510	7300	3940	5620	5615.38	1.67	7974	6000	5810	5670	5480	5340	5740	5410	50	1680	500	3930	10	1	10002634	563	4.34	0.53	12	0.22	1298.00	10702.00	14400	20231219	-60.90	5510	20241028	2.18	13410	-58.02	20240124	5510	2.18	20241028	14400	-60.90	20231219	5510	2.18	20241028	3.75	N	241790	500	50 억	167009	N	N	101	N	N
27	20241028	141100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5640	20	2	0.36	99469990	17732	30.42	5570	5800	5510	7300	3940	5620	5609.63	1.67	6376	6000	5810	5670	5480	5340	5740	5410	50	1680	500	3930	10	1	10002634	564	4.35	0.53	12	0.18	1298.00	10702.00	14400	20231219	-60.83	5510	20241028	2.36	13410	-57.94	20240124	5510	2.36	20241028	14400	-60.83	20231219	5510	2.36	20241028	3.75	N	241790	500	50 억	167009	N	N	101	N	N
28	20241028	131054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5640	20	2	0.36	65368570	11682	20.04	5570	5800	5510	7300	3940	5620	5595.67	1.67	3194	6000	5810	5670	5480	5340	5740	5410	50	1680	500	3930	10	1	10002634	564	4.35	0.53	12	0.12	1298.00	10702.00	14400	20231219	-60.83	5510	20241028	2.36	13410	-57.94	20240124	5510	2.36	20241028	14400	-60.83	20231219	5510	2.36	20241028	3.75	N	241790	500	50 억	167009	N	N	101	N	N
29	20241028	121057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5620	0	3	0.00	62779340	11222	19.25	5570	5800	5510	7300	3940	5620	5594.31	1.67	3146	6000	5810	5670	5480	5340	5740	5410	50	1680	500	3930	10	1	10002634	562	4.33	0.53	12	0.11	1298.00	10702.00	14400	20231219	-60.97	5510	20241028	2.00	13410	-58.09	20240124	5510	2.00	20241028	14400	-60.97	20231219	5510	2.00	20241028	3.75	N	241790	500	50 억	167009	N	N	101	N	N
30	20241028	110920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5630	10	2	0.18	58297170	10424	17.88	5570	5800	5510	7300	3940	5620	5592.59	1.67	3039	6000	5810	5670	5480	5340	5740	5410	50	1680	500	3930	10	1	10002634	563	4.34	0.53	12	0.10	1298.00	10702.00	14400	20231219	-60.90	5510	20241028	2.18	13410	-58.02	20240124	5510	2.18	20241028	14400	-60.90	20231219	5510	2.18	20241028	3.75	N	241790	500	50 억	167009	N	N	101	N	N
31	20241028	101044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5590	-30	5	-0.53	40558510	7278	12.48	5570	5800	5510	7300	3940	5620	5572.75	1.67	3163	6000	5810	5670	5480	5340	5740	5410	50	1680	500	3930	10	1	10002634	559	4.31	0.52	12	0.07	1298.00	10702.00	14400	20231219	-61.18	5510	20241028	1.45	13410	-58.31	20240124	5510	1.45	20241028	14400	-61.18	20231219	5510	1.45	20241028	3.75	N	241790	500	50 억	167009	N	N	101	N	N
32	20241028	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	20	2	0.36	4912470	869	1.49	5570	5800	5570	7300	3940	5620	5653.01	1.67	142	6000	5810	5670	5480	5340	5740	5410	50	1680	500	3930	10	1	10002634	564	4.35	0.53	12	0.01	1298.00	10702.00	14400	20231219	-60.83	5530	20241025	1.99	13410	-57.94	20240124	5530	1.99	20241025	14400	-60.83	20231219	5530	1.99	20241025	3.75	N	241790	500	50 억	167009	N	N	101	N	N
33	20241025	161054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5620	-210	5	-3.60	327389310	58267	450.08	5830	5860	5530	7570	4090	5830	5618.78	1.67	166	6110	5970	5850	5710	5590	5910	5650	50	1740	500	4080	10	1	10002634	562	4.33	0.53	12	0.58	1298.00	10702.00	14400	20231219	-60.97	5530	20241025	1.63	13410	-58.09	20240124	5530	1.63	20241025	14400	-60.97	20231219	5530	1.63	20241025	3.82	N	241790	500	50 억	166830	N	N	101	N	N
34	20241025	151057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5630	-200	5	-3.43	321001680	57130	441.29	5830	5860	5530	7570	4090	5830	5618.79	1.67	223	6110	5970	5850	5710	5590	5910	5650	50	1740	500	4080	10	1	10002634	563	4.34	0.53	12	0.57	1298.00	10702.00	14400	20231219	-60.90	5530	20241025	1.81	13410	-58.02	20240124	5530	1.81	20241025	14400	-60.90	20231219	5530	1.81	20241025	3.82	N	241790	500	50 억	166830	N	N	0	N	N
35	20241025	141054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5560	-270	5	-4.63	235133890	41736	322.39	5830	5860	5530	7570	4090	5830	5633.84	1.67	6239	6110	5970	5850	5710	5590	5910	5650	50	1740	500	4080	10	1	10002634	556	4.28	0.52	12	0.42	1298.00	10702.00	14400	20231219	-61.39	5530	20241025	0.54	13410	-58.54	20240124	5530	0.54	20241025	14400	-61.39	20231219	5530	0.54	20241025	3.82	N	241790	500	50 억	166830	N	N	0	N	N
36	20241025	131056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5600	-230	5	-3.95	185850650	32900	254.13	5830	5860	5560	7570	4090	5830	5648.96	1.67	7054	6110	5970	5850	5710	5590	5910	5650	50	1740	500	4080	10	1	10002634	560	4.31	0.52	12	0.33	1298.00	10702.00	14400	20231219	-61.11	5560	20241025	0.72	13410	-58.24	20240124	5560	0.72	20241025	14400	-61.11	20231219	5560	0.72	20241025	3.82	N	241790	500	50 억	166830	N	N	0	N	N
37	20241025	121059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5650	-180	5	-3.09	174624090	30904	238.71	5830	5860	5560	7570	4090	5830	5650.53	1.67	6879	6110	5970	5850	5710	5590	5910	5650	50	1740	500	4080	10	1	10002634	565	4.35	0.53	12	0.31	1298.00	10702.00	14400	20231219	-60.76	5560	20241025	1.62	13410	-57.87	20240124	5560	1.62	20241025	14400	-60.76	20231219	5560	1.62	20241025	3.82	N	241790	500	50 억	166830	N	N	0	N	N
38	20241025	111053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5680	-150	5	-2.57	173646460	30731	237.38	5830	5860	5560	7570	4090	5830	5650.53	1.67	6940	6110	5970	5850	5710	5590	5910	5650	50	1740	500	4080	10	1	10002634	568	4.38	0.53	12	0.31	1298.00	10702.00	14400	20231219	-60.56	5560	20241025	2.16	13410	-57.64	20240124	5560	2.16	20241025	14400	-60.56	20231219	5560	2.16	20241025	3.82	N	241790	500	50 억	166830	N	N	0	N	N
39	20241025	101053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5680	-150	5	-2.57	92887750	16346	126.26	5830	5860	5640	7570	4090	5830	5682.60	1.67	5520	6110	5970	5850	5710	5590	5910	5650	50	1740	500	4080	10	1	10002634	568	4.38	0.53	12	0.16	1298.00	10702.00	14400	20231219	-60.56	5640	20241025	0.71	13410	-57.64	20240124	5640	0.71	20241025	14400	-60.56	20231219	5640	0.71	20241025	3.82	N	241790	500	50 억	166830	N	N	0	N	N
40	20241025	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	20	2	0.34	1189060	204	1.58	5830	5860	5810	7570	4090	5830	5828.73	1.67	-50	6110	5970	5850	5710	5590	5910	5650	50	1740	500	4080	10	1	10002634	585	4.51	0.55	12	0.00	1298.00	10702.00	14400	20231219	-59.38	5680	20241022	2.99	13410	-56.38	20240124	5680	2.99	20241022	14400	-59.38	20231219	5680	2.99	20241022	3.82	N	241790	500	50 억	166830	N	N	0	N	N
41	20241024	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	-160	5	-2.67	75194410	12943	55.78	5980	5990	5730	7780	4200	5990	5809.54	1.71	-4270	6176	6082	5906	5812	5636	6130	5860	50	1790	500	4190	10	1	10002634	583	4.49	0.54	12	0.13	1298.00	10702.00	14400	20231219	-59.51	5680	20241022	2.64	13410	-56.52	20240124	5680	2.64	20241022	14400	-59.51	20231219	5680	2.64	20241022	3.87	N	241790	500	50 억	171072	N	N	0	N	N
42	20241024	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	-170	5	-2.84	71526190	12312	53.06	5980	5990	5730	7780	4200	5990	5809.47	1.71	-3884	6176	6082	5906	5812	5636	6130	5860	50	1790	500	4190	10	1	10002634	582	4.48	0.54	12	0.12	1298.00	10702.00	14400	20231219	-59.58	5680	20241022	2.46	13410	-56.60	20240124	5680	2.46	20241022	14400	-59.58	20231219	5680	2.46	20241022	3.87	N	241790	500	50 억	171072	N	N	0	N	N
43	20241024	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	-120	5	-2.00	30645760	5238	22.57	5980	5990	5810	7780	4200	5990	5850.66	1.71	-2785	6176	6082	5906	5812	5636	6130	5860	50	1790	500	4190	10	1	10002634	587	4.52	0.55	12	0.05	1298.00	10702.00	14400	20231219	-59.24	5680	20241022	3.35	13410	-56.23	20240124	5680	3.35	20241022	14400	-59.24	20231219	5680	3.35	20241022	3.87	N	241790	500	50 억	171072	N	N	0	N	N
44	20241024	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-110	5	-1.84	24383010	4166	17.95	5980	5990	5810	7780	4200	5990	5852.86	1.71	-2307	6176	6082	5906	5812	5636	6130	5860	50	1790	500	4190	10	1	10002634	588	4.53	0.55	12	0.04	1298.00	10702.00	14400	20231219	-59.17	5680	20241022	3.52	13410	-56.15	20240124	5680	3.52	20241022	14400	-59.17	20231219	5680	3.52	20241022	3.87	N	241790	500	50 억	171072	N	N	0	N	N
45	20241024	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	-90	5	-1.50	24024270	4105	17.69	5980	5990	5810	7780	4200	5990	5852.44	1.71	-2265	6176	6082	5906	5812	5636	6130	5860	50	1790	500	4190	10	1	10002634	590	4.55	0.55	12	0.04	1298.00	10702.00	14400	20231219	-59.03	5680	20241022	3.87	13410	-56.00	20240124	5680	3.87	20241022	14400	-59.03	20231219	5680	3.87	20241022	3.87	N	241790	500	50 억	171072	N	N	0	N	N
46	20241024	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	-100	5	-1.67	20804460	3558	15.33	5980	5990	5810	7780	4200	5990	5847.23	1.71	-1952	6176	6082	5906	5812	5636	6130	5860	50	1790	500	4190	10	1	10002634	589	4.54	0.55	12	0.04	1298.00	10702.00	14400	20231219	-59.10	5680	20241022	3.70	13410	-56.08	20240124	5680	3.70	20241022	14400	-59.10	20231219	5680	3.70	20241022	3.87	N	241790	500	50 억	171072	N	N	0	N	N
47	20241024	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	-120	5	-2.00	13123580	2239	9.65	5980	5990	5810	7780	4200	5990	5861.36	1.71	-1797	6176	6082	5906	5812	5636	6130	5860	50	1790	500	4190	10	1	10002634	587	4.52	0.55	12	0.02	1298.00	10702.00	14400	20231219	-59.24	5680	20241022	3.35	13410	-56.23	20240124	5680	3.35	20241022	14400	-59.24	20231219	5680	3.35	20241022	3.87	N	241790	500	50 억	171072	N	N	0	N	N
48	20241024	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	-120	5	-2.00	4849280	823	3.55	5980	5990	5870	7780	4200	5990	5892.20	1.71	-821	6176	6082	5906	5812	5636	6130	5860	50	1790	500	4190	10	1	10002634	587	4.52	0.55	12	0.01	1298.00	10702.00	14400	20231219	-59.24	5680	20241022	3.35	13410	-56.23	20240124	5680	3.35	20241022	14400	-59.24	20231219	5680	3.35	20241022	3.87	N	241790	500	50 억	171072	N	N	0	N	N
49	20241023	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	170	2	2.92	135400010	23172	77.61	5820	6000	5730	7560	4080	5820	5843.23	1.68	3024	6140	5980	5830	5670	5520	5905	5595	50	1740	500	4070	10	1	10002634	599	4.61	0.56	12	0.23	1298.00	10702.00	14400	20231219	-58.40	5680	20241022	5.46	13410	-55.33	20240124	5680	5.46	20241022	14400	-58.40	20231219	5680	5.46	20241022	3.93	N	241790	500	50 억	168079	N	N	0	N	N
50	20241023	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	100	2	1.72	133681930	22885	76.65	5820	6000	5730	7560	4080	5820	5841.47	1.68	2969	6140	5980	5830	5670	5520	5905	5595	50	1740	500	4070	10	1	10002634	592	4.56	0.55	12	0.23	1298.00	10702.00	14400	20231219	-58.89	5680	20241022	4.23	13410	-55.85	20240124	5680	4.23	20241022	14400	-58.89	20231219	5680	4.23	20241022	3.93	N	241790	500	50 억	168079	N	N	0	N	N
51	20241023	141110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	180	2	3.09	124246430	21296	71.33	5820	6000	5730	7560	4080	5820	5834.26	1.68	2582	6140	5980	5830	5670	5520	5905	5595	50	1740	500	4070	10	1	10002634	600	4.62	0.56	12	0.21	1298.00	10702.00	14400	20231219	-58.33	5680	20241022	5.63	13410	-55.26	20240124	5680	5.63	20241022	14400	-58.33	20231219	5680	5.63	20241022	3.93	N	241790	500	50 억	168079	N	N	0	N	N
52	20241023	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	10	2	0.17	96650940	16613	55.64	5820	5860	5730	7560	4080	5820	5817.79	1.68	79	6140	5980	5830	5670	5520	5905	5595	50	1740	500	4070	10	1	10002634	583	4.49	0.54	12	0.17	1298.00	10702.00	14400	20231219	-59.51	5680	20241022	2.64	13410	-56.52	20240124	5680	2.64	20241022	14400	-59.51	20231219	5680	2.64	20241022	3.93	N	241790	500	50 억	168079	N	N	0	N	N
53	20241023	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	10	2	0.17	89718830	15426	51.67	5820	5860	5730	7560	4080	5820	5816.08	1.68	-714	6140	5980	5830	5670	5520	5905	5595	50	1740	500	4070	10	1	10002634	583	4.49	0.54	12	0.15	1298.00	10702.00	14400	20231219	-59.51	5680	20241022	2.64	13410	-56.52	20240124	5680	2.64	20241022	14400	-59.51	20231219	5680	2.64	20241022	3.93	N	241790	500	50 억	168079	N	N	0	N	N
54	20241023	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	0	3	0.00	53761900	9264	31.03	5820	5830	5730	7560	4080	5820	5803.31	1.68	-2248	6140	5980	5830	5670	5520	5905	5595	50	1740	500	4070	10	1	10002634	582	4.48	0.54	12	0.09	1298.00	10702.00	14400	20231219	-59.58	5680	20241022	2.46	13410	-56.60	20240124	5680	2.46	20241022	14400	-59.58	20231219	5680	2.46	20241022	3.93	N	241790	500	50 억	168079	N	N	0	N	N
55	20241023	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	0	3	0.00	50450040	8694	29.12	5820	5830	5730	7560	4080	5820	5802.86	1.68	-2732	6140	5980	5830	5670	5520	5905	5595	50	1740	500	4070	10	1	10002634	582	4.48	0.54	12	0.09	1298.00	10702.00	14400	20231219	-59.58	5680	20241022	2.46	13410	-56.60	20240124	5680	2.46	20241022	14400	-59.58	20231219	5680	2.46	20241022	3.93	N	241790	500	50 억	168079	N	N	0	N	N
56	20241023	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	0	3	0.00	12960600	2227	7.46	5820	5830	5810	7560	4080	5820	5819.76	1.68	-215	6140	5980	5830	5670	5520	5905	5595	50	1740	500	4070	10	1	10002634	582	4.48	0.54	12	0.02	1298.00	10702.00	14400	20231219	-59.58	5680	20241022	2.46	13410	-56.60	20240124	5680	2.46	20241022	14400	-59.58	20231219	5680	2.46	20241022	3.93	N	241790	500	50 억	168079	N	N	0	N	N
57	20241022	161031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5820	-130	5	-2.18	172900220	29856	145.50	5890	5990	5680	7730	4170	5950	5791.14	1.67	1196	6090	6020	5940	5870	5790	5980	5830	50	1780	500	4160	10	1	10002634	582	4.48	0.54	12	0.30	1298.00	10702.00	15700	20231013	-62.93	5680	20241022	2.46	13410	-56.60	20240124	5680	2.46	20241022	14400	-59.58	20231219	5680	2.46	20241022	3.92	N	241790	500	50 억	166880	N	N	0	N	N
58	20241022	151045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5790	-160	5	-2.69	168310160	29064	141.64	5890	5990	5680	7730	4170	5950	5791.02	1.67	1781	6090	6020	5940	5870	5790	5980	5830	50	1780	500	4160	10	1	10002634	579	4.46	0.54	12	0.29	1298.00	10702.00	15700	20231013	-63.12	5680	20241022	1.94	13410	-56.82	20240124	5680	1.94	20241022	14400	-59.79	20231219	5680	1.94	20241022	3.92	N	241790	500	50 억	166880	N	N	0	N	N
59	20241022	141044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5830	-120	5	-2.02	151562280	26167	127.53	5890	5990	5680	7730	4170	5950	5792.12	1.67	1983	6090	6020	5940	5870	5790	5980	5830	50	1780	500	4160	10	1	10002634	583	4.49	0.54	12	0.26	1298.00	10702.00	15700	20231013	-62.87	5680	20241022	2.64	13410	-56.52	20240124	5680	2.64	20241022	14400	-59.51	20231219	5680	2.64	20241022	3.92	N	241790	500	50 억	166880	N	N	0	N	N
60	20241022	131045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5790	-160	5	-2.69	141449260	24421	119.02	5890	5990	5680	7730	4170	5950	5792.12	1.67	1811	6090	6020	5940	5870	5790	5980	5830	50	1780	500	4160	10	1	10002634	579	4.46	0.54	12	0.24	1298.00	10702.00	15700	20231013	-63.12	5680	20241022	1.94	13410	-56.82	20240124	5680	1.94	20241022	14400	-59.79	20231219	5680	1.94	20241022	3.92	N	241790	500	50 억	166880	N	N	0	N	N
61	20241022	121041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5820	-130	5	-2.18	139694400	24119	117.54	5890	5990	5680	7730	4170	5950	5791.88	1.67	1908	6090	6020	5940	5870	5790	5980	5830	50	1780	500	4160	10	1	10002634	582	4.48	0.54	12	0.24	1298.00	10702.00	15700	20231013	-62.93	5680	20241022	2.46	13410	-56.60	20240124	5680	2.46	20241022	14400	-59.58	20231219	5680	2.46	20241022	3.92	N	241790	500	50 억	166880	N	N	0	N	N
62	20241022	111037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5800	-150	5	-2.52	136718270	23607	115.05	5890	5990	5680	7730	4170	5950	5791.43	1.67	1992	6090	6020	5940	5870	5790	5980	5830	50	1780	500	4160	10	1	10002634	580	4.47	0.54	12	0.24	1298.00	10702.00	15700	20231013	-63.06	5680	20241022	2.11	13410	-56.75	20240124	5680	2.11	20241022	14400	-59.72	20231219	5680	2.11	20241022	3.92	N	241790	500	50 억	166880	N	N	0	N	N
63	20241022	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-70	5	-1.18	54743490	9352	45.58	5890	5990	5800	7730	4170	5950	5853.67	1.67	-950	6090	6020	5940	5870	5790	5980	5830	50	1780	500	4160	10	1	10002634	588	4.53	0.55	12	0.09	1298.00	10702.00	15700	20231013	-62.55	5750	20240919	2.26	13410	-56.15	20240124	5750	2.26	20240919	14400	-59.17	20231219	5750	2.26	20240919	3.92	N	241790	500	50 억	166880	N	N	0	N	N
64	20241022	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-70	5	-1.18	5298800	897	4.37	5890	5990	5880	7730	4170	5950	5907.25	1.67	226	6090	6020	5940	5870	5790	5980	5830	50	1780	500	4160	10	1	10002634	588	4.53	0.55	12	0.01	1298.00	10702.00	15700	20231013	-62.55	5750	20240919	2.26	13410	-56.15	20240124	5750	2.26	20240919	14400	-59.17	20231219	5750	2.26	20240919	3.92	N	241790	500	50 억	166880	N	N	0	N	N
65	20241021	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	-10	5	-0.17	121453980	20515	52.09	5960	6010	5860	7740	4180	5960	5920.25	1.64	2922	6193	6076	5983	5866	5773	6030	5820	50	1780	500	4170	10	1	10002634	595	4.58	0.56	12	0.21	1298.00	10702.00	15700	20231013	-62.10	5750	20240919	3.48	13410	-55.63	20240124	5750	3.48	20240919	14400	-58.68	20231219	5750	3.48	20240919	3.84	N	241790	500	50 억	163948	N	N	0	N	N
66	20241021	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	20	2	0.34	117937530	19924	50.59	5960	6010	5860	7740	4180	5960	5919.37	1.64	3028	6193	6076	5983	5866	5773	6030	5820	50	1780	500	4170	10	1	10002634	598	4.61	0.56	12	0.20	1298.00	10702.00	15700	20231013	-61.91	5750	20240919	4.00	13410	-55.41	20240124	5750	4.00	20240919	14400	-58.47	20231219	5750	4.00	20240919	3.84	N	241790	500	50 억	163948	N	N	0	N	N
67	20241021	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	0	3	0.00	106787520	18057	45.85	5960	6010	5860	7740	4180	5960	5913.91	1.64	4233	6193	6076	5983	5866	5773	6030	5820	50	1780	500	4170	10	1	10002634	596	4.59	0.56	12	0.18	1298.00	10702.00	15700	20231013	-62.04	5750	20240919	3.65	13410	-55.56	20240124	5750	3.65	20240919	14400	-58.61	20231219	5750	3.65	20240919	3.84	N	241790	500	50 억	163948	N	N	0	N	N
68	20241021	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	20	2	0.34	103522940	17505	44.45	5960	6010	5860	7740	4180	5960	5913.91	1.64	4234	6193	6076	5983	5866	5773	6030	5820	50	1780	500	4170	10	1	10002634	598	4.61	0.56	12	0.18	1298.00	10702.00	15700	20231013	-61.91	5750	20240919	4.00	13410	-55.41	20240124	5750	4.00	20240919	14400	-58.47	20231219	5750	4.00	20240919	3.84	N	241790	500	50 억	163948	N	N	0	N	N
69	20241021	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	40	2	0.67	93278380	15782	40.07	5960	6000	5860	7740	4180	5960	5910.43	1.64	4171	6193	6076	5983	5866	5773	6030	5820	50	1780	500	4170	10	1	10002634	600	4.62	0.56	12	0.16	1298.00	10702.00	15700	20231013	-61.78	5750	20240919	4.35	13410	-55.26	20240124	5750	4.35	20240919	14400	-58.33	20231219	5750	4.35	20240919	3.84	N	241790	500	50 억	163948	N	N	0	N	N
70	20241021	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	-20	5	-0.34	68421680	11610	29.48	5960	5960	5860	7740	4180	5960	5893.34	1.64	3053	6193	6076	5983	5866	5773	6030	5820	50	1780	500	4170	10	1	10002634	594	4.58	0.56	12	0.12	1298.00	10702.00	15700	20231013	-62.17	5750	20240919	3.30	13410	-55.70	20240124	5750	3.30	20240919	14400	-58.75	20231219	5750	3.30	20240919	3.84	N	241790	500	50 억	163948	N	N	0	N	N
71	20241021	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	-20	5	-0.34	24457110	4161	10.57	5960	5960	5860	7740	4180	5960	5877.70	1.64	600	6193	6076	5983	5866	5773	6030	5820	50	1780	500	4170	10	1	10002634	594	4.58	0.56	12	0.04	1298.00	10702.00	15700	20231013	-62.17	5750	20240919	3.30	13410	-55.70	20240124	5750	3.30	20240919	14400	-58.75	20231219	5750	3.30	20240919	3.84	N	241790	500	50 억	163948	N	N	0	N	N
72	20241021	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	-70	5	-1.17	1180050	200	0.51	5960	5960	5880	7740	4180	5960	5900.25	1.64	-56	6193	6076	5983	5866	5773	6030	5820	50	1780	500	4170	10	1	10002634	589	4.54	0.55	12	0.00	1298.00	10702.00	15700	20231013	-62.48	5750	20240919	2.43	13410	-56.08	20240124	5750	2.43	20240919	14400	-59.10	20231219	5750	2.43	20240919	3.84	N	241790	500	50 억	163948	N	N	0	N	N
73	20241018	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	-180	5	-2.93	235098850	39362	171.66	6090	6100	5890	7980	4300	6140	5973.10	1.79	-14825	6246	6192	6096	6042	5946	6215	6065	50	1840	500	4290	10	1	10002634	596	4.59	0.56	12	0.39	1298.00	10702.00	15700	20231013	-62.04	5750	20240919	3.65	13410	-55.56	20240124	5750	3.65	20240919	14400	-58.61	20231219	5750	3.65	20240919	3.82	N	241790	500	50 억	178768	N	Y	0	N	N
74	20241018	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	-180	5	-2.93	223917510	37486	163.48	6090	6100	5890	7980	4300	6140	5973.36	1.79	-14455	6246	6192	6096	6042	5946	6215	6065	50	1840	500	4290	10	1	10002634	596	4.59	0.56	12	0.37	1298.00	10702.00	15700	20231013	-62.04	5750	20240919	3.65	13410	-55.56	20240124	5750	3.65	20240919	14400	-58.61	20231219	5750	3.65	20240919	3.82	N	241790	500	50 억	178768	N	N	0	N	N
75	20241018	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5930	-210	5	-3.42	218345140	36551	159.40	6090	6100	5890	7980	4300	6140	5973.71	1.79	-13870	6246	6192	6096	6042	5946	6215	6065	50	1840	500	4290	10	1	10002634	593	4.57	0.55	12	0.37	1298.00	10702.00	15700	20231013	-62.23	5750	20240919	3.13	13410	-55.78	20240124	5750	3.13	20240919	14400	-58.82	20231219	5750	3.13	20240919	3.82	N	241790	500	50 억	178768	N	N	0	N	N
76	20241018	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5930	-210	5	-3.42	196233030	32813	143.10	6090	6100	5910	7980	4300	6140	5980.34	1.79	-11736	6246	6192	6096	6042	5946	6215	6065	50	1840	500	4290	10	1	10002634	593	4.57	0.55	12	0.33	1298.00	10702.00	15700	20231013	-62.23	5750	20240919	3.13	13410	-55.78	20240124	5750	3.13	20240919	14400	-58.82	20231219	5750	3.13	20240919	3.82	N	241790	500	50 억	178768	N	N	0	N	N
77	20241018	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	-190	5	-3.09	161836460	27006	117.78	6090	6100	5910	7980	4300	6140	5992.61	1.79	-9392	6246	6192	6096	6042	5946	6215	6065	50	1840	500	4290	10	1	10002634	595	4.58	0.56	12	0.27	1298.00	10702.00	15700	20231013	-62.10	5750	20240919	3.48	13410	-55.63	20240124	5750	3.48	20240919	14400	-58.68	20231219	5750	3.48	20240919	3.82	N	241790	500	50 억	178768	N	N	0	N	N
78	20241018	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-150	5	-2.44	152312280	25407	110.80	6090	6100	5910	7980	4300	6140	5994.89	1.79	-8562	6246	6192	6096	6042	5946	6215	6065	50	1840	500	4290	10	1	10002634	599	4.61	0.56	12	0.25	1298.00	10702.00	15700	20231013	-61.85	5750	20240919	4.17	13410	-55.33	20240124	5750	4.17	20240919	14400	-58.40	20231219	5750	4.17	20240919	3.82	N	241790	500	50 억	178768	N	N	0	N	N
79	20241018	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-140	5	-2.28	105662660	17570	76.62	6090	6100	5950	7980	4300	6140	6013.81	1.79	-6772	6246	6192	6096	6042	5946	6215	6065	50	1840	500	4290	10	1	10002634	600	4.62	0.56	12	0.18	1298.00	10702.00	15700	20231013	-61.78	5750	20240919	4.35	13410	-55.26	20240124	5750	4.35	20240919	14400	-58.33	20231219	5750	4.35	20240919	3.82	N	241790	500	50 억	178768	N	N	0	N	N
80	20241018	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	-90	5	-1.47	8089090	1331	5.80	6090	6100	6040	7980	4300	6140	6077.45	1.79	-429	6246	6192	6096	6042	5946	6215	6065	50	1840	500	4290	10	1	10002634	605	4.66	0.57	12	0.01	1298.00	10702.00	15700	20231013	-61.46	5750	20240919	5.22	13410	-54.88	20240124	5750	5.22	20240919	14400	-57.99	20231219	5750	5.22	20240919	3.82	N	241790	500	50 억	178768	N	N	0	N	N
81	20241017	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	0	3	0.00	138598150	22930	88.92	6140	6150	6000	7980	4300	6140	6044.34	1.83	-4010	6240	6190	6120	6070	6000	6155	6035	50	1840	500	4290	10	1	10002634	614	4.73	0.57	12	0.23	1298.00	10702.00	15700	20231013	-60.89	5750	20240919	6.78	13410	-54.21	20240124	5750	6.78	20240919	14400	-57.36	20231219	5750	6.78	20240919	3.79	N	241790	500	50 억	182778	N	N	0	N	N
82	20241017	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	-70	5	-1.14	123655570	20484	79.43	6140	6150	6000	7980	4300	6140	6036.69	1.83	-3896	6240	6190	6120	6070	6000	6155	6035	50	1840	500	4290	10	1	10002634	607	4.68	0.57	12	0.20	1298.00	10702.00	15700	20231013	-61.34	5750	20240919	5.57	13410	-54.74	20240124	5750	5.57	20240919	14400	-57.85	20231219	5750	5.57	20240919	3.79	N	241790	500	50 억	182778	N	N	0	N	N
83	20241017	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-100	5	-1.63	91093970	15070	58.44	6140	6150	6000	7980	4300	6140	6044.72	1.83	-3410	6240	6190	6120	6070	6000	6155	6035	50	1840	500	4290	10	1	10002634	604	4.65	0.56	12	0.15	1298.00	10702.00	15700	20231013	-61.53	5750	20240919	5.04	13410	-54.96	20240124	5750	5.04	20240919	14400	-58.06	20231219	5750	5.04	20240919	3.79	N	241790	500	50 억	182778	N	N	0	N	N
84	20241017	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-100	5	-1.63	88046060	14566	56.48	6140	6150	6000	7980	4300	6140	6044.63	1.83	-3134	6240	6190	6120	6070	6000	6155	6035	50	1840	500	4290	10	1	10002634	604	4.65	0.56	12	0.15	1298.00	10702.00	15700	20231013	-61.53	5750	20240919	5.04	13410	-54.96	20240124	5750	5.04	20240919	14400	-58.06	20231219	5750	5.04	20240919	3.79	N	241790	500	50 억	182778	N	N	0	N	N
85	20241017	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	-60	5	-0.98	85373670	14125	54.77	6140	6150	6000	7980	4300	6140	6044.15	1.83	-2948	6240	6190	6120	6070	6000	6155	6035	50	1840	500	4290	10	1	10002634	608	4.68	0.57	12	0.14	1298.00	10702.00	15700	20231013	-61.27	5750	20240919	5.74	13410	-54.66	20240124	5750	5.74	20240919	14400	-57.78	20231219	5750	5.74	20240919	3.79	N	241790	500	50 억	182778	N	N	0	N	N
86	20241017	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	-80	5	-1.30	59693040	9884	38.33	6140	6150	6000	7980	4300	6140	6039.36	1.83	-2025	6240	6190	6120	6070	6000	6155	6035	50	1840	500	4290	10	1	10002634	606	4.67	0.57	12	0.10	1298.00	10702.00	15700	20231013	-61.40	5750	20240919	5.39	13410	-54.81	20240124	5750	5.39	20240919	14400	-57.92	20231219	5750	5.39	20240919	3.79	N	241790	500	50 억	182778	N	N	0	N	N
87	20241017	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-30	5	-0.49	10516010	1724	6.69	6140	6150	6060	7980	4300	6140	6099.77	1.83	-670	6240	6190	6120	6070	6000	6155	6035	50	1840	500	4290	10	1	10002634	611	4.71	0.57	12	0.02	1298.00	10702.00	15700	20231013	-61.08	5750	20240919	6.26	13410	-54.44	20240124	5750	6.26	20240919	14400	-57.57	20231219	5750	6.26	20240919	3.79	N	241790	500	50 억	182778	N	N	0	N	N
88	20241017	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-30	5	-0.49	568100	93	0.36	6140	6140	6060	7980	4300	6140	6108.60	1.83	-12	6240	6190	6120	6070	6000	6155	6035	50	1840	500	4290	10	1	10002634	611	4.71	0.57	12	0.00	1298.00	10702.00	15700	20231013	-61.08	5750	20240919	6.26	13410	-54.44	20240124	5750	6.26	20240919	14400	-57.57	20231219	5750	6.26	20240919	3.79	N	241790	500	50 억	182778	N	N	0	N	N
89	20241016	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	-30	5	-0.49	157015890	25763	129.66	6160	6170	6050	8020	4320	6170	6094.54	1.82	726	6350	6260	6190	6100	6030	6225	6065	50	1850	500	4310	10	1	10002634	614	4.73	0.57	12	0.26	1298.00	10702.00	15700	20231013	-60.89	5750	20240919	6.78	13410	-54.21	20240124	5750	6.78	20240919	14400	-57.36	20231219	5750	6.78	20240919	3.79	N	241790	500	50 억	181847	N	N	0	N	N
90	20241016	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	-30	5	-0.49	153388150	25172	126.69	6160	6170	6050	8020	4320	6170	6093.60	1.82	990	6350	6260	6190	6100	6030	6225	6065	50	1850	500	4310	10	1	10002634	614	4.73	0.57	12	0.25	1298.00	10702.00	15700	20231013	-60.89	5750	20240919	6.78	13410	-54.21	20240124	5750	6.78	20240919	14400	-57.36	20231219	5750	6.78	20240919	3.79	N	241790	500	50 억	181847	N	N	0	N	N
91	20241016	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	-40	5	-0.65	138722110	22769	114.60	6160	6170	6050	8020	4320	6170	6092.59	1.82	947	6350	6260	6190	6100	6030	6225	6065	50	1850	500	4310	10	1	10002634	613	4.72	0.57	12	0.23	1298.00	10702.00	15700	20231013	-60.96	5750	20240919	6.61	13410	-54.29	20240124	5750	6.61	20240919	14400	-57.43	20231219	5750	6.61	20240919	3.79	N	241790	500	50 억	181847	N	N	0	N	N
92	20241016	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	0	3	0.00	136599250	22422	112.85	6160	6170	6050	8020	4320	6170	6092.20	1.82	804	6350	6260	6190	6100	6030	6225	6065	50	1850	500	4310	10	1	10002634	617	4.75	0.58	12	0.22	1298.00	10702.00	15700	20231013	-60.70	5750	20240919	7.30	13410	-53.99	20240124	5750	7.30	20240919	14400	-57.15	20231219	5750	7.30	20240919	3.79	N	241790	500	50 억	181847	N	N	0	N	N
93	20241016	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	-70	5	-1.13	88953330	14606	73.51	6160	6160	6050	8020	4320	6170	6090.19	1.82	-1221	6350	6260	6190	6100	6030	6225	6065	50	1850	500	4310	10	1	10002634	610	4.70	0.57	12	0.15	1298.00	10702.00	15700	20231013	-61.15	5750	20240919	6.09	13410	-54.51	20240124	5750	6.09	20240919	14400	-57.64	20231219	5750	6.09	20240919	3.79	N	241790	500	50 억	181847	N	N	0	N	N
94	20241016	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-60	5	-0.97	68694890	11283	56.79	6160	6160	6050	8020	4320	6170	6088.35	1.82	-2045	6350	6260	6190	6100	6030	6225	6065	50	1850	500	4310	10	1	10002634	611	4.71	0.57	12	0.11	1298.00	10702.00	15700	20231013	-61.08	5750	20240919	6.26	13410	-54.44	20240124	5750	6.26	20240919	14400	-57.57	20231219	5750	6.26	20240919	3.79	N	241790	500	50 억	181847	N	N	0	N	N
95	20241016	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-60	5	-0.97	25928110	4244	21.36	6160	6160	6070	8020	4320	6170	6109.36	1.82	-2587	6350	6260	6190	6100	6030	6225	6065	50	1850	500	4310	10	1	10002634	611	4.71	0.57	12	0.04	1298.00	10702.00	15700	20231013	-61.08	5750	20240919	6.26	13410	-54.44	20240124	5750	6.26	20240919	14400	-57.57	20231219	5750	6.26	20240919	3.79	N	241790	500	50 억	181847	N	N	0	N	N
96	20241016	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6120	-50	5	-0.81	13332520	2180	10.97	6160	6160	6090	8020	4320	6170	6115.83	1.82	-2167	6350	6260	6190	6100	6030	6225	6065	50	1850	500	4310	10	1	10002634	612	4.71	0.57	12	0.02	1298.00	10702.00	15700	20231013	-61.02	5750	20240919	6.43	13410	-54.36	20240124	5750	6.43	20240919	14400	-57.50	20231219	5750	6.43	20240919	3.79	N	241790	500	50 억	181847	N	N	0	N	N
97	20241015	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	10	2	0.16	122428590	19846	92.67	6220	6280	6120	8000	4320	6160	6168.93	1.83	-1075	6433	6296	6223	6086	6013	6260	6050	50	1840	500	4310	10	1	10002634	617	4.75	0.58	12	0.20	1298.00	10702.00	15700	20231013	-60.70	5750	20240919	7.30	13410	-53.99	20240124	5750	7.30	20240919	14400	-57.15	20231219	5750	7.30	20240919	3.80	N	241790	500	50 억	182922	N	N	0	N	N
98	20241015	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	20	2	0.32	106277320	17222	80.42	6220	6280	6130	8000	4320	6160	6171.02	1.83	1332	6433	6296	6223	6086	6013	6260	6050	50	1840	500	4310	10	1	10002634	618	4.76	0.58	12	0.17	1298.00	10702.00	15700	20231013	-60.64	5750	20240919	7.48	13410	-53.91	20240124	5750	7.48	20240919	14400	-57.08	20231219	5750	7.48	20240919	3.80	N	241790	500	50 억	182922	N	N	0	N	N
99	20241015	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	30	2	0.49	100303670	16254	75.90	6220	6280	6130	8000	4320	6160	6171.01	1.83	1331	6433	6296	6223	6086	6013	6260	6050	50	1840	500	4310	10	1	10002634	619	4.77	0.58	12	0.16	1298.00	10702.00	15700	20231013	-60.57	5750	20240919	7.65	13410	-53.84	20240124	5750	7.65	20240919	14400	-57.01	20231219	5750	7.65	20240919	3.80	N	241790	500	50 억	182922	N	N	0	N	N
100	20241015	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	30	2	0.49	98008750	15883	74.17	6220	6280	6130	8000	4320	6160	6170.67	1.83	1131	6433	6296	6223	6086	6013	6260	6050	50	1840	500	4310	10	1	10002634	619	4.77	0.58	12	0.16	1298.00	10702.00	15700	20231013	-60.57	5750	20240919	7.65	13410	-53.84	20240124	5750	7.65	20240919	14400	-57.01	20231219	5750	7.65	20240919	3.80	N	241790	500	50 억	182922	N	N	0	N	N
101	20241015	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	30	2	0.49	96740150	15678	73.21	6220	6280	6130	8000	4320	6160	6170.44	1.83	1106	6433	6296	6223	6086	6013	6260	6050	50	1840	500	4310	10	1	10002634	619	4.77	0.58	12	0.16	1298.00	10702.00	15700	20231013	-60.57	5750	20240919	7.65	13410	-53.84	20240124	5750	7.65	20240919	14400	-57.01	20231219	5750	7.65	20240919	3.80	N	241790	500	50 억	182922	N	N	0	N	N
102	20241015	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	40	2	0.65	77254850	12525	58.49	6220	6280	6130	8000	4320	6160	6168.05	1.83	403	6433	6296	6223	6086	6013	6260	6050	50	1840	500	4310	10	1	10002634	620	4.78	0.58	12	0.13	1298.00	10702.00	15700	20231013	-60.51	5750	20240919	7.83	13410	-53.77	20240124	5750	7.83	20240919	14400	-56.94	20231219	5750	7.83	20240919	3.80	N	241790	500	50 억	182922	N	N	0	N	N
103	20241015	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	20	2	0.32	53154560	8611	40.21	6220	6280	6140	8000	4320	6160	6172.87	1.83	450	6433	6296	6223	6086	6013	6260	6050	50	1840	500	4310	10	1	10002634	618	4.76	0.58	12	0.09	1298.00	10702.00	15700	20231013	-60.64	5750	20240919	7.48	13410	-53.91	20240124	5750	7.48	20240919	14400	-57.08	20231219	5750	7.48	20240919	3.80	N	241790	500	50 억	182922	N	N	0	N	N
104	20241015	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	60	2	0.97	4030440	647	3.02	6220	6280	6220	8000	4320	6160	6229.43	1.83	536	6433	6296	6223	6086	6013	6260	6050	50	1840	500	4310	10	1	10002634	622	4.79	0.58	12	0.01	1298.00	10702.00	15700	20231013	-60.38	5750	20240919	8.17	13410	-53.62	20240124	5750	8.17	20240919	14400	-56.81	20231219	5750	8.17	20240919	3.80	N	241790	500	50 억	182922	N	N	0	N	N
105	20241014	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	-80	5	-1.28	132265490	21382	130.71	6240	6360	6150	8110	4370	6240	6185.83	1.81	2107	6433	6336	6273	6176	6113	6305	6145	50	1870	500	4360	10	1	10002634	616	4.75	0.58	12	0.21	1298.00	10702.00	15700	20231013	-60.76	5750	20240919	7.13	13410	-54.06	20240124	5750	7.13	20240919	14400	-57.22	20231219	5750	7.13	20240919	3.81	N	241790	500	50 억	180815	N	N	0	N	N
106	20241014	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-50	5	-0.80	101538500	16393	100.21	6240	6360	6150	8110	4370	6240	6194.02	1.81	817	6433	6336	6273	6176	6113	6305	6145	50	1870	500	4360	10	1	10002634	619	4.77	0.58	12	0.16	1298.00	10702.00	15700	20231013	-60.57	5750	20240919	7.65	13410	-53.84	20240124	5750	7.65	20240919	14400	-57.01	20231219	5750	7.65	20240919	3.81	N	241790	500	50 억	180815	N	N	0	N	N
107	20241014	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-30	5	-0.48	65773050	10597	64.78	6240	6360	6150	8110	4370	6240	6206.76	1.81	-1066	6433	6336	6273	6176	6113	6305	6145	50	1870	500	4360	10	1	10002634	621	4.78	0.58	12	0.11	1298.00	10702.00	15700	20231013	-60.45	5750	20240919	8.00	13410	-53.69	20240124	5750	8.00	20240919	14400	-56.88	20231219	5750	8.00	20240919	3.81	N	241790	500	50 억	180815	N	N	0	N	N
108	20241014	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	-70	5	-1.12	61455250	9899	60.51	6240	6360	6150	8110	4370	6240	6208.23	1.81	-1431	6433	6336	6273	6176	6113	6305	6145	50	1870	500	4360	10	1	10002634	617	4.75	0.58	12	0.10	1298.00	10702.00	15700	20231013	-60.70	5750	20240919	7.30	13410	-53.99	20240124	5750	7.30	20240919	14400	-57.15	20231219	5750	7.30	20240919	3.81	N	241790	500	50 억	180815	N	N	0	N	N
109	20241014	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	10	2	0.16	38346400	6162	37.67	6240	6360	6200	8110	4370	6240	6223.04	1.81	-1276	6433	6336	6273	6176	6113	6305	6145	50	1870	500	4360	10	1	10002634	625	4.82	0.58	12	0.06	1298.00	10702.00	15700	20231013	-60.19	5750	20240919	8.70	13410	-53.39	20240124	5750	8.70	20240919	14400	-56.60	20231219	5750	8.70	20240919	3.81	N	241790	500	50 억	180815	N	N	0	N	N
110	20241014	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-40	5	-0.64	34564570	5554	33.95	6240	6360	6200	8110	4370	6240	6223.37	1.81	-1368	6433	6336	6273	6176	6113	6305	6145	50	1870	500	4360	10	1	10002634	620	4.78	0.58	12	0.06	1298.00	10702.00	15700	20231013	-60.51	5750	20240919	7.83	13410	-53.77	20240124	5750	7.83	20240919	14400	-56.94	20231219	5750	7.83	20240919	3.81	N	241790	500	50 억	180815	N	N	0	N	N
111	20241014	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	0	3	0.00	19562370	3140	19.20	6240	6360	6200	8110	4370	6240	6230.05	1.81	650	6433	6336	6273	6176	6113	6305	6145	50	1870	500	4360	10	1	10002634	624	4.81	0.58	12	0.03	1298.00	10702.00	15700	20231013	-60.25	5750	20240919	8.52	13410	-53.47	20240124	5750	8.52	20240919	14400	-56.67	20231219	5750	8.52	20240919	3.81	N	241790	500	50 억	180815	N	N	0	N	N
112	20241014	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-30	5	-0.48	6689940	1076	6.58	6240	6360	6200	8110	4370	6240	6217.42	1.81	-124	6433	6336	6273	6176	6113	6305	6145	50	1870	500	4360	10	1	10002634	621	4.78	0.58	12	0.01	1298.00	10702.00	15700	20231013	-60.45	5750	20240919	8.00	13410	-53.69	20240124	5750	8.00	20240919	14400	-56.88	20231219	5750	8.00	20240919	3.81	N	241790	500	50 억	180815	N	N	0	N	N
113	20241011	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	-80	5	-1.27	101482600	16168	79.27	6260	6370	6210	8210	4430	6320	6276.76	1.86	-5673	6533	6426	6313	6206	6093	6370	6150	50	1890	500	4420	10	1	10002634	624	4.81	0.58	12	0.16	1298.00	10702.00	15700	20231013	-60.25	5750	20240919	8.52	13410	-53.47	20240124	5750	8.52	20240919	15700	-60.25	20231013	5750	8.52	20240919	3.81	N	241790	500	50 억	186488	N	N	0	N	N
114	20241011	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	-60	5	-0.95	96660110	15395	75.48	6260	6370	6210	8210	4430	6320	6278.67	1.86	-4905	6533	6426	6313	6206	6093	6370	6150	50	1890	500	4420	10	1	10002634	626	4.82	0.58	12	0.15	1298.00	10702.00	15700	20231013	-60.13	5750	20240919	8.87	13410	-53.32	20240124	5750	8.87	20240919	15700	-60.13	20231013	5750	8.87	20240919	3.81	N	241790	500	50 억	186488	N	N	0	N	N
115	20241011	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	-80	5	-1.27	76834810	12216	59.89	6260	6370	6230	8210	4430	6320	6289.69	1.86	-3789	6533	6426	6313	6206	6093	6370	6150	50	1890	500	4420	10	1	10002634	624	4.81	0.58	12	0.12	1298.00	10702.00	15700	20231013	-60.25	5750	20240919	8.52	13410	-53.47	20240124	5750	8.52	20240919	15700	-60.25	20231013	5750	8.52	20240919	3.81	N	241790	500	50 억	186488	N	N	0	N	N
116	20241011	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6310	-10	5	-0.16	45555430	7225	35.42	6260	6370	6260	8210	4430	6320	6305.25	1.86	-671	6533	6426	6313	6206	6093	6370	6150	50	1890	500	4420	10	1	10002634	631	4.86	0.59	12	0.07	1298.00	10702.00	15700	20231013	-59.81	5750	20240919	9.74	13410	-52.95	20240124	5750	9.74	20240919	15700	-59.81	20231013	5750	9.74	20240919	3.81	N	241790	500	50 억	186488	N	N	0	N	N
117	20241011	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	10	2	0.16	43530690	6904	33.85	6260	6370	6260	8210	4430	6320	6305.14	1.86	-475	6533	6426	6313	6206	6093	6370	6150	50	1890	500	4420	10	1	10002634	633	4.88	0.59	12	0.07	1298.00	10702.00	15700	20231013	-59.68	5750	20240919	10.09	13410	-52.80	20240124	5750	10.09	20240919	15700	-59.68	20231013	5750	10.09	20240919	3.81	N	241790	500	50 억	186488	N	N	0	N	N
118	20241011	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	10	2	0.16	37555460	5960	29.22	6260	6370	6260	8210	4430	6320	6301.25	1.86	315	6533	6426	6313	6206	6093	6370	6150	50	1890	500	4420	10	1	10002634	633	4.88	0.59	12	0.06	1298.00	10702.00	15700	20231013	-59.68	5750	20240919	10.09	13410	-52.80	20240124	5750	10.09	20240919	15700	-59.68	20231013	5750	10.09	20240919	3.81	N	241790	500	50 억	186488	N	N	0	N	N
119	20241011	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6300	-20	5	-0.32	29294850	4652	22.81	6260	6370	6260	8210	4430	6320	6297.26	1.86	160	6533	6426	6313	6206	6093	6370	6150	50	1890	500	4420	10	1	10002634	630	4.85	0.59	12	0.05	1298.00	10702.00	15700	20231013	-59.87	5750	20240919	9.57	13410	-53.02	20240124	5750	9.57	20240919	15700	-59.87	20231013	5750	9.57	20240919	3.81	N	241790	500	50 억	186488	N	N	0	N	N
120	20241011	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	10	2	0.16	13189480	2105	10.32	6260	6330	6260	8210	4430	6320	6265.79	1.86	12	6533	6426	6313	6206	6093	6370	6150	50	1890	500	4420	10	1	10002634	633	4.88	0.59	12	0.02	1298.00	10702.00	15700	20231013	-59.68	5750	20240919	10.09	13410	-52.80	20240124	5750	10.09	20240919	15700	-59.68	20231013	5750	10.09	20240919	3.81	N	241790	500	50 억	186488	N	N	0	N	N
121	20241010	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	0	3	0.00	127891800	20364	79.92	6410	6420	6200	8210	4430	6320	6279.89	1.90	-3678	6560	6440	6380	6260	6200	6410	6230	50	1890	500	4420	10	1	10002634	632	4.87	0.59	12	0.20	1298.00	10702.00	15700	20231013	-59.75	5750	20240919	9.91	13410	-52.87	20240124	5750	9.91	20240919	15700	-59.75	20231013	5750	9.91	20240919	3.80	N	241790	500	50 억	190166	N	N	0	N	N
122	20241010	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6300	-20	5	-0.32	116914640	18614	73.05	6410	6420	6200	8210	4430	6320	6281.01	1.90	-3447	6560	6440	6380	6260	6200	6410	6230	50	1890	500	4420	10	1	10002634	630	4.85	0.59	12	0.19	1298.00	10702.00	15700	20231013	-59.87	5750	20240919	9.57	13410	-53.02	20240124	5750	9.57	20240919	15700	-59.87	20231013	5750	9.57	20240919	3.80	N	241790	500	50 억	190166	N	N	0	N	N
123	20241010	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	0	3	0.00	106258480	16913	66.38	6410	6420	6200	8210	4430	6320	6282.65	1.90	-3209	6560	6440	6380	6260	6200	6410	6230	50	1890	500	4420	10	1	10002634	632	4.87	0.59	12	0.17	1298.00	10702.00	15700	20231013	-59.75	5750	20240919	9.91	13410	-52.87	20240124	5750	9.91	20240919	15700	-59.75	20231013	5750	9.91	20240919	3.80	N	241790	500	50 억	190166	N	N	0	N	N
124	20241010	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	-40	5	-0.63	70932980	11302	44.36	6410	6420	6200	8210	4430	6320	6276.14	1.90	-673	6560	6440	6380	6260	6200	6410	6230	50	1890	500	4420	10	1	10002634	628	4.84	0.59	12	0.11	1298.00	10702.00	15700	20231013	-60.00	5750	20240919	9.22	13410	-53.17	20240124	5750	9.22	20240919	15700	-60.00	20231013	5750	9.22	20240919	3.80	N	241790	500	50 억	190166	N	N	0	N	N
125	20241010	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	-50	5	-0.79	68010700	10836	42.53	6410	6420	6200	8210	4430	6320	6276.37	1.90	-250	6560	6440	6380	6260	6200	6410	6230	50	1890	500	4420	10	1	10002634	627	4.83	0.59	12	0.11	1298.00	10702.00	15700	20231013	-60.06	5750	20240919	9.04	13410	-53.24	20240124	5750	9.04	20240919	15700	-60.06	20231013	5750	9.04	20240919	3.80	N	241790	500	50 억	190166	N	N	0	N	N
126	20241010	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	-80	5	-1.27	64846270	10331	40.55	6410	6420	6200	8210	4430	6320	6276.86	1.90	-65	6560	6440	6380	6260	6200	6410	6230	50	1890	500	4420	10	1	10002634	624	4.81	0.58	12	0.10	1298.00	10702.00	15700	20231013	-60.25	5750	20240919	8.52	13410	-53.47	20240124	5750	8.52	20240919	15700	-60.25	20231013	5750	8.52	20240919	3.80	N	241790	500	50 억	190166	N	N	0	N	N
127	20241010	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	-80	5	-1.27	50966840	8105	31.81	6410	6420	6200	8210	4430	6320	6288.32	1.90	-309	6560	6440	6380	6260	6200	6410	6230	50	1890	500	4420	10	1	10002634	624	4.81	0.58	12	0.08	1298.00	10702.00	15700	20231013	-60.25	5750	20240919	8.52	13410	-53.47	20240124	5750	8.52	20240919	15700	-60.25	20231013	5750	8.52	20240919	3.80	N	241790	500	50 억	190166	N	N	0	N	N
128	20241010	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	40	2	0.63	7905300	1242	4.87	6410	6420	6340	8210	4430	6320	6364.98	1.90	1064	6560	6440	6380	6260	6200	6410	6230	50	1890	500	4420	10	1	10002634	636	4.90	0.59	12	0.01	1298.00	10702.00	15700	20231013	-59.49	5750	20240919	10.61	13410	-52.57	20240124	5750	10.61	20240919	15700	-59.49	20231013	5750	10.61	20240919	3.80	N	241790	500	50 억	190166	N	N	0	N	N
129	20241008	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	-180	5	-2.77	162625390	25453	95.68	6500	6500	6320	8450	4550	6500	6390.03	1.92	-1590	6620	6560	6450	6390	6280	6590	6420	50	1950	500	4550	10	1	10002634	632	4.87	0.59	12	0.25	1298.00	10702.00	15700	20231013	-59.75	5750	20240919	9.91	13410	-52.87	20240124	5750	9.91	20240919	15700	-59.75	20231013	5750	9.91	20240919	3.78	N	241790	500	50 억	191754	N	N	0	N	N
130	20241008	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	-160	5	-2.46	137129560	21423	80.53	6500	6500	6340	8450	4550	6500	6401.04	1.92	-1104	6620	6560	6450	6390	6280	6590	6420	50	1950	500	4550	10	1	10002634	634	4.88	0.59	12	0.21	1298.00	10702.00	15700	20231013	-59.62	5750	20240919	10.26	13410	-52.72	20240124	5750	10.26	20240919	15700	-59.62	20231013	5750	10.26	20240919	3.78	N	241790	500	50 억	191754	N	N	0	N	N
131	20241008	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6390	-110	5	-1.69	118296730	18462	69.40	6500	6500	6350	8450	4550	6500	6407.58	1.92	-1053	6620	6560	6450	6390	6280	6590	6420	50	1950	500	4550	10	1	10002634	639	4.92	0.60	12	0.18	1298.00	10702.00	15700	20231013	-59.30	5750	20240919	11.13	13410	-52.35	20240124	5750	11.13	20240919	15700	-59.30	20231013	5750	11.13	20240919	3.78	N	241790	500	50 억	191754	N	N	0	N	N
132	20241008	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6420	-80	5	-1.23	96398010	15024	56.48	6500	6500	6350	8450	4550	6500	6416.27	1.92	-1094	6620	6560	6450	6390	6280	6590	6420	50	1950	500	4550	10	1	10002634	642	4.95	0.60	12	0.15	1298.00	10702.00	15700	20231013	-59.11	5750	20240919	11.65	13410	-52.13	20240124	5750	11.65	20240919	15700	-59.11	20231013	5750	11.65	20240919	3.78	N	241790	500	50 억	191754	N	N	0	N	N
133	20241008	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6440	-60	5	-0.92	88765590	13830	51.99	6500	6500	6350	8450	4550	6500	6418.34	1.92	-1320	6620	6560	6450	6390	6280	6590	6420	50	1950	500	4550	10	1	10002634	644	4.96	0.60	12	0.14	1298.00	10702.00	15700	20231013	-58.98	5750	20240919	12.00	13410	-51.98	20240124	5750	12.00	20240919	15700	-58.98	20231013	5750	12.00	20240919	3.78	N	241790	500	50 억	191754	N	N	0	N	N
134	20241008	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	-70	5	-1.08	74477520	11603	43.62	6500	6500	6350	8450	4550	6500	6418.82	1.92	-274	6620	6560	6450	6390	6280	6590	6420	50	1950	500	4550	10	1	10002634	643	4.95	0.60	12	0.12	1298.00	10702.00	15700	20231013	-59.04	5750	20240919	11.83	13410	-52.05	20240124	5750	11.83	20240919	15700	-59.04	20231013	5750	11.83	20240919	3.78	N	241790	500	50 억	191754	N	N	0	N	N
135	20241008	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	-100	5	-1.54	56139340	8733	32.83	6500	6500	6350	8450	4550	6500	6428.41	1.92	182	6620	6560	6450	6390	6280	6590	6420	50	1950	500	4550	10	1	10002634	640	4.93	0.60	12	0.09	1298.00	10702.00	15700	20231013	-59.24	5750	20240919	11.30	13410	-52.27	20240124	5750	11.30	20240919	15700	-59.24	20231013	5750	11.30	20240919	3.78	N	241790	500	50 억	191754	N	N	0	N	N
136	20241008	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6470	-30	5	-0.46	1046510	162	0.61	6500	6500	6400	8450	4550	6500	6459.94	1.92	9	6620	6560	6450	6390	6280	6590	6420	50	1950	500	4550	10	1	10002634	647	4.98	0.60	12	0.00	1298.00	10702.00	15700	20231013	-58.79	5750	20240919	12.52	13410	-51.75	20240124	5750	12.52	20240919	15700	-58.79	20231013	5750	12.52	20240919	3.78	N	241790	500	50 억	191754	N	N	0	N	N
137	20241007	161039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6500	40	2	0.62	170575570	26431	267.98	6460	6510	6340	8390	4530	6460	6453.59	1.84	7649	6580	6520	6440	6380	6300	6550	6410	50	1930	500	4520	10	1	10002634	650	5.01	0.61	12	0.26	1298.00	10702.00	15700	20231013	-58.60	5750	20240919	13.04	13410	-51.53	20240124	5750	13.04	20240919	15700	-58.60	20231013	5750	13.04	20240919	3.78	N	241790	500	50 억	184105	N	N	0	N	N
138	20241007	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	0	3	0.00	147503830	22867	231.85	6460	6510	6340	8390	4530	6460	6450.51	1.84	5701	6580	6520	6440	6380	6300	6550	6410	50	1930	500	4520	10	1	10002634	646	4.98	0.60	12	0.23	1298.00	10702.00	15700	20231013	-58.85	5750	20240919	12.35	13410	-51.83	20240124	5750	12.35	20240919	15700	-58.85	20231013	5750	12.35	20240919	3.78	N	241790	500	50 억	184105	N	N	0	N	N
139	20241007	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6480	20	2	0.31	119128610	18479	187.36	6460	6510	6340	8390	4530	6460	6446.70	1.84	3765	6580	6520	6440	6380	6300	6550	6410	50	1930	500	4520	10	1	10002634	648	4.99	0.61	12	0.18	1298.00	10702.00	15700	20231013	-58.73	5750	20240919	12.70	13410	-51.68	20240124	5750	12.70	20240919	15700	-58.73	20231013	5750	12.70	20240919	3.78	N	241790	500	50 억	184105	N	N	0	N	N
140	20241007	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6480	20	2	0.31	50687330	7870	79.79	6460	6500	6340	8390	4530	6460	6440.58	1.84	801	6580	6520	6440	6380	6300	6550	6410	50	1930	500	4520	10	1	10002634	648	4.99	0.61	12	0.08	1298.00	10702.00	15700	20231013	-58.73	5750	20240919	12.70	13410	-51.68	20240124	5750	12.70	20240919	15700	-58.73	20231013	5750	12.70	20240919	3.78	N	241790	500	50 억	184105	N	N	0	N	N
141	20241007	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6480	20	2	0.31	23739770	3678	37.29	6460	6500	6340	8390	4530	6460	6454.53	1.84	165	6580	6520	6440	6380	6300	6550	6410	50	1930	500	4520	10	1	10002634	648	4.99	0.61	12	0.04	1298.00	10702.00	15700	20231013	-58.73	5750	20240919	12.70	13410	-51.68	20240124	5750	12.70	20240919	15700	-58.73	20231013	5750	12.70	20240919	3.78	N	241790	500	50 억	184105	N	N	0	N	N
142	20241007	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6480	20	2	0.31	19128330	2967	30.08	6460	6500	6340	8390	4530	6460	6447.03	1.84	169	6580	6520	6440	6380	6300	6550	6410	50	1930	500	4520	10	1	10002634	648	4.99	0.61	12	0.03	1298.00	10702.00	15700	20231013	-58.73	5750	20240919	12.70	13410	-51.68	20240124	5750	12.70	20240919	15700	-58.73	20231013	5750	12.70	20240919	3.78	N	241790	500	50 억	184105	N	N	0	N	N
143	20241007	100932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6490	30	2	0.46	10989010	1710	17.34	6460	6490	6340	8390	4530	6460	6426.32	1.84	-212	6580	6520	6440	6380	6300	6550	6410	50	1930	500	4520	10	1	10002634	649	5.00	0.61	12	0.02	1298.00	10702.00	15700	20231013	-58.66	5750	20240919	12.87	13410	-51.60	20240124	5750	12.87	20240919	15700	-58.66	20231013	5750	12.87	20240919	3.78	N	241790	500	50 억	184105	N	N	0	N	N
144	20241007	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6410	-50	5	-0.77	4020880	630	6.39	6460	6490	6340	8390	4530	6460	6382.35	1.84	-179	6580	6520	6440	6380	6300	6550	6410	50	1930	500	4520	10	1	10002634	641	4.94	0.60	12	0.01	1298.00	10702.00	15700	20231013	-59.17	5750	20240919	11.48	13410	-52.20	20240124	5750	11.48	20240919	15700	-59.17	20231013	5750	11.48	20240919	3.78	N	241790	500	50 억	184105	N	N	0	N	N
145	20241004	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	60	2	0.94	63305430	9849	35.48	6400	6500	6360	8320	4480	6400	6427.60	1.87	-2487	6773	6586	6443	6256	6113	6680	6350	50	1920	500	4480	10	1	10002634	646	4.98	0.60	12	0.10	1298.00	10702.00	15700	20231013	-58.85	5750	20240919	12.35	13410	-51.83	20240124	5750	12.35	20240919	15700	-58.85	20231013	5750	12.35	20240919	3.74	N	241790	500	50 억	186586	N	N	0	N	N
146	20241004	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6410	10	2	0.16	62059230	9656	34.79	6400	6500	6360	8320	4480	6400	6427.01	1.87	-2458	6773	6586	6443	6256	6113	6680	6350	50	1920	500	4480	10	1	10002634	641	4.94	0.60	12	0.10	1298.00	10702.00	15700	20231013	-59.17	5750	20240919	11.48	13410	-52.20	20240124	5750	11.48	20240919	15700	-59.17	20231013	5750	11.48	20240919	3.74	N	241790	500	50 억	186586	N	N	0	N	N
147	20241004	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6420	20	2	0.31	49338470	7670	27.63	6400	6500	6360	8320	4480	6400	6432.66	1.87	-591	6773	6586	6443	6256	6113	6680	6350	50	1920	500	4480	10	1	10002634	642	4.95	0.60	12	0.08	1298.00	10702.00	15700	20231013	-59.11	5750	20240919	11.65	13410	-52.13	20240124	5750	11.65	20240919	15700	-59.11	20231013	5750	11.65	20240919	3.74	N	241790	500	50 억	186586	N	N	0	N	N
148	20241004	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6410	10	2	0.16	37482200	5820	20.97	6400	6500	6360	8320	4480	6400	6440.24	1.87	-411	6773	6586	6443	6256	6113	6680	6350	50	1920	500	4480	10	1	10002634	641	4.94	0.60	12	0.06	1298.00	10702.00	15700	20231013	-59.17	5750	20240919	11.48	13410	-52.20	20240124	5750	11.48	20240919	15700	-59.17	20231013	5750	11.48	20240919	3.74	N	241790	500	50 억	186586	N	N	0	N	N
149	20241004	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	60	2	0.94	28701000	4455	16.05	6400	6500	6360	8320	4480	6400	6442.42	1.87	-108	6773	6586	6443	6256	6113	6680	6350	50	1920	500	4480	10	1	10002634	646	4.98	0.60	12	0.04	1298.00	10702.00	15700	20231013	-58.85	5750	20240919	12.35	13410	-51.83	20240124	5750	12.35	20240919	15700	-58.85	20231013	5750	12.35	20240919	3.74	N	241790	500	50 억	186586	N	N	0	N	N
150	20241004	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6500	100	2	1.56	25000480	3883	13.99	6400	6500	6360	8320	4480	6400	6438.44	1.87	-89	6773	6586	6443	6256	6113	6680	6350	50	1920	500	4480	10	1	10002634	650	5.01	0.61	12	0.04	1298.00	10702.00	15700	20231013	-58.60	5750	20240919	13.04	13410	-51.53	20240124	5750	13.04	20240919	15700	-58.60	20231013	5750	13.04	20240919	3.74	N	241790	500	50 억	186586	N	N	0	N	N
151	20241004	100910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6450	50	2	0.78	13020790	2031	7.32	6400	6450	6360	8320	4480	6400	6411.02	1.87	311	6773	6586	6443	6256	6113	6680	6350	50	1920	500	4480	10	1	10002634	645	4.97	0.60	12	0.02	1298.00	10702.00	15700	20231013	-58.92	5750	20240919	12.17	13410	-51.90	20240124	5750	12.17	20240919	15700	-58.92	20231013	5750	12.17	20240919	3.74	N	241790	500	50 억	186586	N	N	0	N	N
152	20241004	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6440	40	2	0.62	2798600	438	1.58	6400	6440	6360	8320	4480	6400	6389.50	1.87	301	6773	6586	6443	6256	6113	6680	6350	50	1920	500	4480	10	1	10002634	644	4.96	0.60	12	0.00	1298.00	10702.00	15700	20231013	-58.98	5750	20240919	12.00	13410	-51.98	20240124	5750	12.00	20240919	15700	-58.98	20231013	5750	12.00	20240919	3.74	N	241790	500	50 억	186586	N	N	0	N	N
153	20241002	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	-170	5	-2.59	177148550	27743	229.85	6390	6630	6300	8540	4600	6570	6385.34	1.85	1671	6896	6732	6606	6442	6316	6670	6380	50	1970	500	4590	10	1	10002634	640	4.93	0.60	12	0.28	1298.00	10702.00	15700	20231013	-59.24	5750	20240919	11.30	13410	-52.27	20240124	5750	11.30	20240919	15700	-59.24	20231013	5750	11.30	20240919	3.75	N	241790	500	50 억	184797	N	N	6	N	N
154	20241002	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	-140	5	-2.13	101999780	15914	131.85	6390	6630	6350	8540	4600	6570	6409.44	1.85	1125	6896	6732	6606	6442	6316	6670	6380	50	1970	500	4590	10	1	10002634	643	4.95	0.60	12	0.16	1298.00	10702.00	15700	20231013	-59.04	5750	20240919	11.83	13410	-52.05	20240124	5750	11.83	20240919	15700	-59.04	20231013	5750	11.83	20240919	3.75	N	241790	500	50 억	184797	N	N	6	N	N
155	20241002	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6470	-100	5	-1.52	75934040	11854	98.21	6390	6630	6350	8540	4600	6570	6405.77	1.85	1086	6896	6732	6606	6442	6316	6670	6380	50	1970	500	4590	10	1	10002634	647	4.98	0.60	12	0.12	1298.00	10702.00	15700	20231013	-58.79	5750	20240919	12.52	13410	-51.75	20240124	5750	12.52	20240919	15700	-58.79	20231013	5750	12.52	20240919	3.75	N	241790	500	50 억	184797	N	N	6	N	N
156	20241002	130907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6500	-70	5	-1.07	72605430	11340	93.95	6390	6630	6350	8540	4600	6570	6402.60	1.85	1306	6896	6732	6606	6442	6316	6670	6380	50	1970	500	4590	10	1	10002634	650	5.01	0.61	12	0.11	1298.00	10702.00	15700	20231013	-58.60	5750	20240919	13.04	13410	-51.53	20240124	5750	13.04	20240919	15700	-58.60	20231013	5750	13.04	20240919	3.75	N	241790	500	50 억	184797	N	N	6	N	N
157	20241002	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	-140	5	-2.13	63722470	9955	82.48	6390	6630	6350	8540	4600	6570	6401.05	1.85	712	6896	6732	6606	6442	6316	6670	6380	50	1970	500	4590	10	1	10002634	643	4.95	0.60	12	0.10	1298.00	10702.00	15700	20231013	-59.04	5750	20240919	11.83	13410	-52.05	20240124	5750	11.83	20240919	15700	-59.04	20231013	5750	11.83	20240919	3.75	N	241790	500	50 억	184797	N	N	6	N	N
158	20241002	110856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6500	-70	5	-1.07	51953040	8123	67.30	6390	6630	6350	8540	4600	6570	6395.79	1.85	229	6896	6732	6606	6442	6316	6670	6380	50	1970	500	4590	10	1	10002634	650	5.01	0.61	12	0.08	1298.00	10702.00	15700	20231013	-58.60	5750	20240919	13.04	13410	-51.53	20240124	5750	13.04	20240919	15700	-58.60	20231013	5750	13.04	20240919	3.75	N	241790	500	50 억	184797	N	N	6	N	N
159	20241002	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	-140	5	-2.13	33857010	5301	43.92	6390	6630	6350	8540	4600	6570	6386.91	1.85	-1244	6896	6732	6606	6442	6316	6670	6380	50	1970	500	4590	10	1	10002634	643	4.95	0.60	12	0.05	1298.00	10702.00	15700	20231013	-59.04	5750	20240919	11.83	13410	-52.05	20240124	5750	11.83	20240919	15700	-59.04	20231013	5750	11.83	20240919	3.75	N	241790	500	50 억	184797	N	N	6	N	N
160	20241002	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6440	-130	5	-1.98	6141520	955	7.91	6390	6630	6390	8540	4600	6570	6430.91	1.85	-279	6896	6732	6606	6442	6316	6670	6380	50	1970	500	4590	10	1	10002634	644	4.96	0.60	12	0.01	1298.00	10702.00	15700	20231013	-58.98	5750	20240919	12.00	13410	-51.98	20240124	5750	12.00	20240919	15700	-58.98	20231013	5750	12.00	20240919	3.75	N	241790	500	50 억	184797	N	N	6	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History