KissMeData/251630/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 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	161130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4095	100	2	2.50	185658695	45904	115.26	3980	4150	3950	5190	2800	3995	4044.49	0.91	2523	4128	4061	4013	3946	3898	4037	3922	80	1195	500	2790	5	1	15942886	653	22.02	0.53	12	0.29	186.00	7751.00	13740	20240112	-70.20	3950	20241031	3.67	13740	-70.20	20240112	3950	3.67	20241031	13740	-70.20	20240112	3950	3.67	20241031	2.21	N	251630	500	79 억	145453	N	N	3927	N	N
3	20241031	151150	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4060	65	2	1.63	159361285	39429	99.00	3980	4150	3950	5190	2800	3995	4041.73	0.91	986	4128	4061	4013	3946	3898	4037	3922	80	1195	500	2790	5	1	15942886	647	21.83	0.52	12	0.25	186.00	7751.00	13740	20240112	-70.45	3950	20241031	2.78	13740	-70.45	20240112	3950	2.78	20241031	13740	-70.45	20240112	3950	2.78	20241031	2.21	N	251630	500	79 억	145453	N	N	9456	N	N
4	20241031	141147	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4040	45	2	1.13	155995930	38601	96.92	3980	4150	3950	5190	2800	3995	4041.24	0.91	776	4128	4061	4013	3946	3898	4037	3922	80	1195	500	2790	5	1	15942886	644	21.72	0.52	12	0.24	186.00	7751.00	13740	20240112	-70.60	3950	20241031	2.28	13740	-70.60	20240112	3950	2.28	20241031	13740	-70.60	20240112	3950	2.28	20241031	2.21	N	251630	500	79 억	145453	N	N	9456	N	N
5	20241031	131147	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4100	105	2	2.63	136282770	33759	84.77	3980	4150	3950	5190	2800	3995	4036.93	0.91	1036	4128	4061	4013	3946	3898	4037	3922	80	1195	500	2790	5	1	15942886	654	22.04	0.53	12	0.21	186.00	7751.00	13740	20240112	-70.16	3950	20241031	3.80	13740	-70.16	20240112	3950	3.80	20241031	13740	-70.16	20240112	3950	3.80	20241031	2.21	N	251630	500	79 억	145453	N	N	9456	N	N
6	20241031	121145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4090	95	2	2.38	92378745	23006	57.77	3980	4150	3950	5190	2800	3995	4015.42	0.91	2364	4128	4061	4013	3946	3898	4037	3922	80	1195	500	2790	5	1	15942886	652	21.99	0.53	12	0.14	186.00	7751.00	13740	20240112	-70.23	3950	20241031	3.54	13740	-70.23	20240112	3950	3.54	20241031	13740	-70.23	20240112	3950	3.54	20241031	2.21	N	251630	500	79 억	145453	N	N	9456	N	N
7	20241031	111144	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4040	45	2	1.13	73778570	18443	46.31	3980	4150	3950	5190	2800	3995	4000.36	0.91	3321	4128	4061	4013	3946	3898	4037	3922	80	1195	500	2790	5	1	15942886	644	21.72	0.52	12	0.12	186.00	7751.00	13740	20240112	-70.60	3950	20241031	2.28	13740	-70.60	20240112	3950	2.28	20241031	13740	-70.60	20240112	3950	2.28	20241031	2.21	N	251630	500	79 억	145453	N	N	9456	N	N
8	20241031	101145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3995	0	3	0.00	47548135	11889	29.85	3980	4150	3950	5190	2800	3995	3999.34	0.91	2374	4128	4061	4013	3946	3898	4037	3922	80	1195	500	2790	5	1	15942886	637	21.48	0.52	12	0.07	186.00	7751.00	13740	20240112	-70.92	3950	20241031	1.14	13740	-70.92	20240112	3950	1.14	20241031	13740	-70.92	20240112	3950	1.14	20241031	2.21	N	251630	500	79 억	145453	N	N	9456	N	N
9	20241031	091143	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3965	-30	5	-0.75	4519925	1136	2.85	3980	3990	3965	5190	2800	3995	3978.81	0.91	-666	4128	4061	4013	3946	3898	4037	3922	80	1195	500	2790	5	1	15942886	632	21.32	0.51	12	0.01	186.00	7751.00	13740	20240112	-71.14	3965	20241031	0.00	13740	-71.14	20240112	3965	0.00	20241031	13740	-71.14	20240112	3965	0.00	20241031	2.21	N	251630	500	79 억	145453	N	N	9456	N	N
10	20241030	161140	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3995	-40	5	-0.99	160375695	39825	169.42	4045	4080	3965	5240	2825	4035	4027.03	0.96	-7838	4225	4130	4070	3975	3915	4100	3945	80	1205	500	2820	5	1	15942886	637	21.48	0.52	12	0.25	186.00	7751.00	13740	20240112	-70.92	3965	20241030	0.76	13740	-70.92	20240112	3965	0.76	20241030	13740	-70.92	20240112	3965	0.76	20241030	2.22	N	251630	500	79 억	152941	N	N	9456	N	N
11	20241030	151208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3985	-50	5	-1.24	156971835	38972	165.80	4045	4080	3965	5240	2825	4035	4027.81	0.96	-7960	4225	4130	4070	3975	3915	4100	3945	80	1205	500	2820	5	1	15942886	635	21.42	0.51	12	0.24	186.00	7751.00	13740	20240112	-71.00	3965	20241030	0.50	13740	-71.00	20240112	3965	0.50	20241030	13740	-71.00	20240112	3965	0.50	20241030	2.22	N	251630	500	79 억	152941	N	N	7552	N	N
12	20241030	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-10	5	-0.25	91464665	22622	96.24	4045	4080	4020	5240	2825	4035	4043.17	0.96	2424	4225	4130	4070	3975	3915	4100	3945	80	1205	500	2820	5	1	15942886	642	21.64	0.52	12	0.14	186.00	7751.00	13740	20240112	-70.71	3980	20241025	1.13	13740	-70.71	20240112	3980	1.13	20241025	13740	-70.71	20240112	3980	1.13	20241025	2.22	N	251630	500	79 억	152941	N	N	7552	N	N
13	20241030	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	0	3	0.00	57317875	14153	60.21	4045	4080	4030	5240	2825	4035	4049.88	0.96	5309	4225	4130	4070	3975	3915	4100	3945	80	1205	500	2820	5	1	15942886	643	21.69	0.52	12	0.09	186.00	7751.00	13740	20240112	-70.63	3980	20241025	1.38	13740	-70.63	20240112	3980	1.38	20241025	13740	-70.63	20240112	3980	1.38	20241025	2.22	N	251630	500	79 억	152941	N	N	7552	N	N
14	20241030	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	15	2	0.37	52438040	12946	55.08	4045	4080	4030	5240	2825	4035	4050.52	0.96	5438	4225	4130	4070	3975	3915	4100	3945	80	1205	500	2820	5	1	15942886	646	21.77	0.52	12	0.08	186.00	7751.00	13740	20240112	-70.52	3980	20241025	1.76	13740	-70.52	20240112	3980	1.76	20241025	13740	-70.52	20240112	3980	1.76	20241025	2.22	N	251630	500	79 억	152941	N	N	7552	N	N
15	20241030	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	30	2	0.74	44702000	11036	46.95	4045	4080	4030	5240	2825	4035	4050.56	0.96	5107	4225	4130	4070	3975	3915	4100	3945	80	1205	500	2820	5	1	15942886	648	21.85	0.52	12	0.07	186.00	7751.00	13740	20240112	-70.41	3980	20241025	2.14	13740	-70.41	20240112	3980	2.14	20241025	13740	-70.41	20240112	3980	2.14	20241025	2.22	N	251630	500	79 억	152941	N	N	7552	N	N
16	20241030	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	5	2	0.12	9658960	2384	10.14	4045	4080	4030	5240	2825	4035	4051.59	0.96	848	4225	4130	4070	3975	3915	4100	3945	80	1205	500	2820	5	1	15942886	644	21.72	0.52	12	0.01	186.00	7751.00	13740	20240112	-70.60	3980	20241025	1.51	13740	-70.60	20240112	3980	1.51	20241025	13740	-70.60	20240112	3980	1.51	20241025	2.22	N	251630	500	79 억	152941	N	N	7552	N	N
17	20241030	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	40	2	0.99	2198690	541	2.30	4045	4080	4045	5240	2825	4035	4064.23	0.96	355	4225	4130	4070	3975	3915	4100	3945	80	1205	500	2820	5	1	15942886	650	21.91	0.53	12	0.00	186.00	7751.00	13740	20240112	-70.34	3980	20241025	2.39	13740	-70.34	20240112	3980	2.39	20241025	13740	-70.34	20240112	3980	2.39	20241025	2.22	N	251630	500	79 억	152941	N	N	7552	N	N
18	20241029	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	-50	5	-1.22	95012120	23506	104.97	4085	4165	4010	5310	2860	4085	4042.04	0.94	1811	4198	4141	4063	4006	3928	4170	4035	80	1225	500	2850	5	1	15942886	643	21.69	0.52	12	0.15	186.00	7751.00	13740	20240112	-70.63	3980	20241025	1.38	13740	-70.63	20240112	3980	1.38	20241025	13740	-70.63	20240112	3980	1.38	20241025	2.22	N	251630	500	79 억	150393	N	N	7552	N	N
19	20241029	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	-20	5	-0.49	71286300	17640	78.77	4085	4165	4010	5310	2860	4085	4041.17	0.94	-448	4198	4141	4063	4006	3928	4170	4035	80	1225	500	2850	5	1	15942886	648	21.85	0.52	12	0.11	186.00	7751.00	13740	20240112	-70.41	3980	20241025	2.14	13740	-70.41	20240112	3980	2.14	20241025	13740	-70.41	20240112	3980	2.14	20241025	2.22	N	251630	500	79 억	150393	N	N	232	N	N
20	20241029	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	-35	5	-0.86	53936350	13352	59.63	4085	4165	4010	5310	2860	4085	4039.57	0.94	-2735	4198	4141	4063	4006	3928	4170	4035	80	1225	500	2850	5	1	15942886	646	21.77	0.52	12	0.08	186.00	7751.00	13740	20240112	-70.52	3980	20241025	1.76	13740	-70.52	20240112	3980	1.76	20241025	13740	-70.52	20240112	3980	1.76	20241025	2.22	N	251630	500	79 억	150393	N	N	232	N	N
21	20241029	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	-40	5	-0.98	44071990	10913	48.73	4085	4165	4010	5310	2860	4085	4038.49	0.94	-3733	4198	4141	4063	4006	3928	4170	4035	80	1225	500	2850	5	1	15942886	645	21.75	0.52	12	0.07	186.00	7751.00	13740	20240112	-70.56	3980	20241025	1.63	13740	-70.56	20240112	3980	1.63	20241025	13740	-70.56	20240112	3980	1.63	20241025	2.22	N	251630	500	79 억	150393	N	N	232	N	N
22	20241029	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	-55	5	-1.35	32269600	7990	35.68	4085	4165	4010	5310	2860	4085	4038.75	0.94	-2739	4198	4141	4063	4006	3928	4170	4035	80	1225	500	2850	5	1	15942886	642	21.67	0.52	12	0.05	186.00	7751.00	13740	20240112	-70.67	3980	20241025	1.26	13740	-70.67	20240112	3980	1.26	20241025	13740	-70.67	20240112	3980	1.26	20241025	2.22	N	251630	500	79 억	150393	N	N	232	N	N
23	20241029	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	-45	5	-1.10	29691905	7352	32.83	4085	4165	4010	5310	2860	4085	4038.62	0.94	-2511	4198	4141	4063	4006	3928	4170	4035	80	1225	500	2850	5	1	15942886	644	21.72	0.52	12	0.05	186.00	7751.00	13740	20240112	-70.60	3980	20241025	1.51	13740	-70.60	20240112	3980	1.51	20241025	13740	-70.60	20240112	3980	1.51	20241025	2.22	N	251630	500	79 억	150393	N	N	232	N	N
24	20241029	101109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-60	5	-1.47	18118685	4481	20.01	4085	4165	4010	5310	2860	4085	4043.45	0.94	-1567	4198	4141	4063	4006	3928	4170	4035	80	1225	500	2850	5	1	15942886	642	21.64	0.52	12	0.03	186.00	7751.00	13740	20240112	-70.71	3980	20241025	1.13	13740	-70.71	20240112	3980	1.13	20241025	13740	-70.71	20240112	3980	1.13	20241025	2.22	N	251630	500	79 억	150393	N	N	232	N	N
25	20241028	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	60	2	1.49	91206390	22330	91.01	4020	4120	3985	5230	2820	4025	4084.48	0.95	-142	4155	4090	4035	3970	3915	4062	3942	80	1205	500	2810	5	1	15942886	651	21.96	0.53	12	0.14	186.00	7751.00	13740	20240112	-70.27	3980	20241025	2.64	13740	-70.27	20240112	3980	2.64	20241025	13740	-70.27	20240112	3980	2.64	20241025	2.17	N	251630	500	79 억	150806	N	N	232	N	N
26	20241028	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	70	2	1.74	87868165	21513	87.68	4020	4120	3985	5230	2820	4025	4084.42	0.95	-100	4155	4090	4035	3970	3915	4062	3942	80	1205	500	2810	5	1	15942886	653	22.02	0.53	12	0.13	186.00	7751.00	13740	20240112	-70.20	3980	20241025	2.89	13740	-70.20	20240112	3980	2.89	20241025	13740	-70.20	20240112	3980	2.89	20241025	2.17	N	251630	500	79 억	150806	N	N	30	N	N
27	20241028	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	65	2	1.61	75467315	18480	75.32	4020	4120	3985	5230	2820	4025	4083.73	0.95	903	4155	4090	4035	3970	3915	4062	3942	80	1205	500	2810	5	1	15942886	652	21.99	0.53	12	0.12	186.00	7751.00	13740	20240112	-70.23	3980	20241025	2.76	13740	-70.23	20240112	3980	2.76	20241025	13740	-70.23	20240112	3980	2.76	20241025	2.17	N	251630	500	79 억	150806	N	N	30	N	N
28	20241028	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	60	2	1.49	64149910	15715	64.05	4020	4120	3985	5230	2820	4025	4082.08	0.95	734	4155	4090	4035	3970	3915	4062	3942	80	1205	500	2810	5	1	15942886	651	21.96	0.53	12	0.10	186.00	7751.00	13740	20240112	-70.27	3980	20241025	2.64	13740	-70.27	20240112	3980	2.64	20241025	13740	-70.27	20240112	3980	2.64	20241025	2.17	N	251630	500	79 억	150806	N	N	30	N	N
29	20241028	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	80	2	1.99	55544260	13609	55.47	4020	4120	3985	5230	2820	4025	4081.44	0.95	2014	4155	4090	4035	3970	3915	4062	3942	80	1205	500	2810	5	1	15942886	654	22.07	0.53	12	0.09	186.00	7751.00	13740	20240112	-70.12	3980	20241025	3.14	13740	-70.12	20240112	3980	3.14	20241025	13740	-70.12	20240112	3980	3.14	20241025	2.17	N	251630	500	79 억	150806	N	N	30	N	N
30	20241028	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	65	2	1.61	41899725	10273	41.87	4020	4120	3985	5230	2820	4025	4078.63	0.95	1065	4155	4090	4035	3970	3915	4062	3942	80	1205	500	2810	5	1	15942886	652	21.99	0.53	12	0.06	186.00	7751.00	13740	20240112	-70.23	3980	20241025	2.76	13740	-70.23	20240112	3980	2.76	20241025	13740	-70.23	20240112	3980	2.76	20241025	2.17	N	251630	500	79 억	150806	N	N	30	N	N
31	20241028	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4070	45	2	1.12	22485875	5511	22.46	4020	4120	3985	5230	2820	4025	4080.18	0.95	1105	4155	4090	4035	3970	3915	4062	3942	80	1205	500	2810	5	1	15942886	649	21.88	0.53	12	0.03	186.00	7751.00	13740	20240112	-70.38	3980	20241025	2.26	13740	-70.38	20240112	3980	2.26	20241025	13740	-70.38	20240112	3980	2.26	20241025	2.17	N	251630	500	79 억	150806	N	N	30	N	N
32	20241028	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	30	2	0.75	1959570	485	1.98	4020	4090	3985	5230	2820	4025	4040.35	0.95	-124	4155	4090	4035	3970	3915	4062	3942	80	1205	500	2810	5	1	15942886	646	21.80	0.52	12	0.00	186.00	7751.00	13740	20240112	-70.49	3980	20241025	1.88	13740	-70.49	20240112	3980	1.88	20241025	13740	-70.49	20240112	3980	1.88	20241025	2.17	N	251630	500	79 억	150806	N	N	30	N	N
33	20241025	161103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4025	-5	5	-0.12	98305390	24470	33.61	4095	4100	3980	5230	2825	4030	4017.38	0.99	-7080	4306	4167	4096	3957	3886	4132	3922	80	1200	500	2820	5	1	15942886	642	21.64	0.52	12	0.15	186.00	7751.00	13740	20240112	-70.71	3980	20241025	1.13	13740	-70.71	20240112	3980	1.13	20241025	13740	-70.71	20240112	3980	1.13	20241025	2.18	N	251630	500	79 억	157931	N	N	30	N	N
34	20241025	151106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3995	-35	5	-0.87	93988475	23395	32.13	4095	4100	3980	5230	2825	4030	4017.46	0.99	-7447	4306	4167	4096	3957	3886	4132	3922	80	1200	500	2820	5	1	15942886	637	21.48	0.52	12	0.15	186.00	7751.00	13740	20240112	-70.92	3980	20241025	0.38	13740	-70.92	20240112	3980	0.38	20241025	13740	-70.92	20240112	3980	0.38	20241025	2.18	N	251630	500	79 억	157931	N	N	62	N	N
35	20241025	141103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4000	-30	5	-0.74	53775515	13333	18.31	4095	4100	4000	5230	2825	4030	4033.26	0.99	-4617	4306	4167	4096	3957	3886	4132	3922	80	1200	500	2820	5	1	15942886	638	21.51	0.52	12	0.08	186.00	7751.00	13740	20240112	-70.89	4000	20241025	0.00	13740	-70.89	20240112	4000	0.00	20241025	13740	-70.89	20240112	4000	0.00	20241025	2.18	N	251630	500	79 억	157931	N	N	62	N	N
36	20241025	131105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4020	-10	5	-0.25	40089675	9920	13.62	4095	4100	4010	5230	2825	4030	4041.30	0.99	-2221	4306	4167	4096	3957	3886	4132	3922	80	1200	500	2820	5	1	15942886	641	21.61	0.52	12	0.06	186.00	7751.00	13740	20240112	-70.74	4010	20241025	0.25	13740	-70.74	20240112	4010	0.25	20241025	13740	-70.74	20240112	4010	0.25	20241025	2.18	N	251630	500	79 억	157931	N	N	62	N	N
37	20241025	121108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4040	10	2	0.25	33009235	8161	11.21	4095	4100	4010	5230	2825	4030	4044.75	0.99	-2326	4306	4167	4096	3957	3886	4132	3922	80	1200	500	2820	5	1	15942886	644	21.72	0.52	12	0.05	186.00	7751.00	13740	20240112	-70.60	4010	20241025	0.75	13740	-70.60	20240112	4010	0.75	20241025	13740	-70.60	20240112	4010	0.75	20241025	2.18	N	251630	500	79 억	157931	N	N	62	N	N
38	20241025	111102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4015	-15	5	-0.37	28853550	7131	9.79	4095	4100	4010	5230	2825	4030	4046.21	0.99	-2132	4306	4167	4096	3957	3886	4132	3922	80	1200	500	2820	5	1	15942886	640	21.59	0.52	12	0.04	186.00	7751.00	13740	20240112	-70.78	4010	20241025	0.12	13740	-70.78	20240112	4010	0.12	20241025	13740	-70.78	20240112	4010	0.12	20241025	2.18	N	251630	500	79 억	157931	N	N	62	N	N
39	20241025	101102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4040	10	2	0.25	11442825	2825	3.88	4095	4100	4010	5230	2825	4030	4050.56	0.99	78	4306	4167	4096	3957	3886	4132	3922	80	1200	500	2820	5	1	15942886	644	21.72	0.52	12	0.02	186.00	7751.00	13740	20240112	-70.60	4010	20241025	0.75	13740	-70.60	20240112	4010	0.75	20241025	13740	-70.60	20240112	4010	0.75	20241025	2.18	N	251630	500	79 억	157931	N	N	62	N	N
40	20241025	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	25	2	0.62	1467825	361	0.50	4095	4100	4055	5230	2825	4030	4066.00	0.99	-313	4306	4167	4096	3957	3886	4132	3922	80	1200	500	2820	5	1	15942886	646	21.80	0.52	12	0.00	186.00	7751.00	13740	20240112	-70.49	4025	20241024	0.75	13740	-70.49	20240112	4025	0.75	20241024	13740	-70.49	20240112	4025	0.75	20241024	2.18	N	251630	500	79 억	157931	N	N	62	N	N
41	20241024	161042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4030	-205	5	-4.84	296908810	72814	187.25	4150	4235	4025	5500	2965	4235	4075.97	1.18	-30885	4405	4320	4210	4125	4015	4362	4167	80	1265	500	2960	5	1	15942886	642	21.67	0.52	12	0.46	186.00	7751.00	13740	20240112	-70.67	4025	20241024	0.12	13740	-70.67	20240112	4025	0.12	20241024	13740	-70.67	20240112	4025	0.12	20241024	2.17	N	251630	500	79 억	188654	N	N	62	N	N
42	20241024	151053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4035	-200	5	-4.72	272972850	66877	171.98	4150	4235	4025	5500	2965	4235	4079.86	1.18	-28649	4405	4320	4210	4125	4015	4362	4167	80	1265	500	2960	5	1	15942886	643	21.69	0.52	12	0.42	186.00	7751.00	13740	20240112	-70.63	4025	20241024	0.25	13740	-70.63	20240112	4025	0.25	20241024	13740	-70.63	20240112	4025	0.25	20241024	2.17	N	251630	500	79 억	188654	N	N	155	N	N
43	20241024	141039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4060	-175	5	-4.13	243155010	59518	153.06	4150	4235	4025	5500	2965	4235	4083.36	1.18	-25355	4405	4320	4210	4125	4015	4362	4167	80	1265	500	2960	5	1	15942886	647	21.83	0.52	12	0.37	186.00	7751.00	13740	20240112	-70.45	4025	20241024	0.87	13740	-70.45	20240112	4025	0.87	20241024	13740	-70.45	20240112	4025	0.87	20241024	2.17	N	251630	500	79 억	188654	N	N	155	N	N
44	20241024	131051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4045	-190	5	-4.49	208632135	51023	131.21	4150	4235	4025	5500	2965	4235	4086.66	1.18	-24046	4405	4320	4210	4125	4015	4362	4167	80	1265	500	2960	5	1	15942886	645	21.75	0.52	12	0.32	186.00	7751.00	13740	20240112	-70.56	4025	20241024	0.50	13740	-70.56	20240112	4025	0.50	20241024	13740	-70.56	20240112	4025	0.50	20241024	2.17	N	251630	500	79 억	188654	N	N	155	N	N
45	20241024	121047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4080	-155	5	-3.66	131798290	32066	82.46	4150	4235	4060	5500	2965	4235	4107.03	1.18	-14802	4405	4320	4210	4125	4015	4362	4167	80	1265	500	2960	5	1	15942886	650	21.94	0.53	12	0.20	186.00	7751.00	13740	20240112	-70.31	4060	20241024	0.49	13740	-70.31	20240112	4060	0.49	20241024	13740	-70.31	20240112	4060	0.49	20241024	2.17	N	251630	500	79 억	188654	N	N	155	N	N
46	20241024	111044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4090	-145	5	-3.42	80677485	19542	50.25	4150	4235	4090	5500	2965	4235	4123.87	1.18	-9489	4405	4320	4210	4125	4015	4362	4167	80	1265	500	2960	5	1	15942886	652	21.99	0.53	12	0.12	186.00	7751.00	13740	20240112	-70.23	4090	20241024	0.00	13740	-70.23	20240112	4090	0.00	20241024	13740	-70.23	20240112	4090	0.00	20241024	2.17	N	251630	500	79 억	188654	N	N	155	N	N
47	20241024	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	-110	5	-2.60	32695990	7865	20.23	4150	4235	4115	5500	2965	4235	4148.34	1.18	-3617	4405	4320	4210	4125	4015	4362	4167	80	1265	500	2960	5	1	15942886	658	22.18	0.53	12	0.05	186.00	7751.00	13740	20240112	-69.98	4100	20241023	0.61	13740	-69.98	20240112	4100	0.61	20241023	13740	-69.98	20240112	4100	0.61	20241023	2.17	N	251630	500	79 억	188654	N	N	155	N	N
48	20241024	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-15	5	-0.35	7492945	1786	4.59	4150	4235	4150	5500	2965	4235	4163.23	1.18	-247	4405	4320	4210	4125	4015	4362	4167	80	1265	500	2960	5	1	15942886	673	22.69	0.54	12	0.01	186.00	7751.00	13740	20240112	-69.29	4100	20241023	2.93	13740	-69.29	20240112	4100	2.93	20241023	13740	-69.29	20240112	4100	2.93	20241023	2.17	N	251630	500	79 억	188654	N	N	155	N	N
49	20241023	161050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4235	45	2	1.07	162518320	38884	107.85	4160	4295	4100	5440	2935	4190	4179.55	1.22	-4761	4503	4346	4263	4106	4023	4305	4065	80	1250	500	2930	5	1	15942886	675	22.77	0.55	12	0.24	186.00	7751.00	13740	20240112	-69.18	4100	20241023	3.29	13740	-69.18	20240112	4100	3.29	20241023	13740	-69.18	20240112	4100	3.29	20241023	2.20	N	251630	500	79 억	194011	N	N	155	N	N
50	20241023	151111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4190	0	3	0.00	158292030	37880	105.06	4160	4295	4100	5440	2935	4190	4178.78	1.22	-4633	4503	4346	4263	4106	4023	4305	4065	80	1250	500	2930	5	1	15942886	668	22.53	0.54	12	0.24	186.00	7751.00	13740	20240112	-69.51	4100	20241023	2.20	13740	-69.51	20240112	4100	2.20	20241023	13740	-69.51	20240112	4100	2.20	20241023	2.20	N	251630	500	79 억	194011	N	N	54	N	N
51	20241023	141119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4220	30	2	0.72	142679585	34168	94.77	4160	4295	4100	5440	2935	4190	4175.82	1.22	-4983	4503	4346	4263	4106	4023	4305	4065	80	1250	500	2930	5	1	15942886	673	22.69	0.54	12	0.21	186.00	7751.00	13740	20240112	-69.29	4100	20241023	2.93	13740	-69.29	20240112	4100	2.93	20241023	13740	-69.29	20240112	4100	2.93	20241023	2.20	N	251630	500	79 억	194011	N	N	54	N	N
52	20241023	131059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4175	-15	5	-0.36	121483710	29122	80.77	4160	4295	4100	5440	2935	4190	4171.54	1.22	-5997	4503	4346	4263	4106	4023	4305	4065	80	1250	500	2930	5	1	15942886	666	22.45	0.54	12	0.18	186.00	7751.00	13740	20240112	-69.61	4100	20241023	1.83	13740	-69.61	20240112	4100	1.83	20241023	13740	-69.61	20240112	4100	1.83	20241023	2.20	N	251630	500	79 억	194011	N	N	54	N	N
53	20241023	121054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4170	-20	5	-0.48	112573775	26983	74.84	4160	4295	4100	5440	2935	4190	4172.03	1.22	-6126	4503	4346	4263	4106	4023	4305	4065	80	1250	500	2930	5	1	15942886	665	22.42	0.54	12	0.17	186.00	7751.00	13740	20240112	-69.65	4100	20241023	1.71	13740	-69.65	20240112	4100	1.71	20241023	13740	-69.65	20240112	4100	1.71	20241023	2.20	N	251630	500	79 억	194011	N	N	54	N	N
54	20241023	111048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4210	20	2	0.48	104838900	25142	69.73	4160	4295	4100	5440	2935	4190	4169.87	1.22	-6239	4503	4346	4263	4106	4023	4305	4065	80	1250	500	2930	5	1	15942886	671	22.63	0.54	12	0.16	186.00	7751.00	13740	20240112	-69.36	4100	20241023	2.68	13740	-69.36	20240112	4100	2.68	20241023	13740	-69.36	20240112	4100	2.68	20241023	2.20	N	251630	500	79 억	194011	N	N	54	N	N
55	20241023	101053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4150	-40	5	-0.95	72632885	17331	48.07	4160	4295	4120	5440	2935	4190	4190.92	1.22	-3214	4503	4346	4263	4106	4023	4305	4065	80	1250	500	2930	5	1	15942886	662	22.31	0.54	12	0.11	186.00	7751.00	13740	20240112	-69.80	4120	20241023	0.73	13740	-69.80	20240112	4120	0.73	20241023	13740	-69.80	20240112	4120	0.73	20241023	2.20	N	251630	500	79 억	194011	N	N	54	N	N
56	20241023	091054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4220	30	2	0.72	34576765	8189	22.71	4160	4295	4160	5440	2935	4190	4222.34	1.22	-756	4503	4346	4263	4106	4023	4305	4065	80	1250	500	2930	5	1	15942886	673	22.69	0.54	12	0.05	186.00	7751.00	13740	20240112	-69.29	4160	20241023	1.44	13740	-69.29	20240112	4160	1.44	20241023	13740	-69.29	20240112	4160	1.44	20241023	2.20	N	251630	500	79 억	194011	N	N	54	N	N
57	20241022	161040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4190	-185	5	-4.23	149219405	35201	155.74	4360	4420	4180	5680	3065	4375	4239.28	1.29	-11462	4495	4435	4380	4320	4265	4465	4350	80	1305	500	3060	5	1	15942886	668	22.53	0.54	12	0.22	186.00	7751.00	13740	20240112	-69.51	4180	20241022	0.24	13740	-69.51	20240112	4180	0.24	20241022	13740	-69.51	20240112	4180	0.24	20241022	2.26	N	251630	500	79 억	205475	N	N	54	N	N
58	20241022	151053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4205	-170	5	-3.89	143325990	33795	149.52	4360	4420	4180	5680	3065	4375	4241.04	1.29	-10999	4495	4435	4380	4320	4265	4465	4350	80	1305	500	3060	5	1	15942886	670	22.61	0.54	12	0.21	186.00	7751.00	13740	20240112	-69.40	4180	20241022	0.60	13740	-69.40	20240112	4180	0.60	20241022	13740	-69.40	20240112	4180	0.60	20241022	2.26	N	251630	500	79 억	205475	N	N	2	N	N
59	20241022	141053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4210	-165	5	-3.77	128411935	30244	133.81	4360	4420	4180	5680	3065	4375	4245.86	1.29	-9865	4495	4435	4380	4320	4265	4465	4350	80	1305	500	3060	5	1	15942886	671	22.63	0.54	12	0.19	186.00	7751.00	13740	20240112	-69.36	4180	20241022	0.72	13740	-69.36	20240112	4180	0.72	20241022	13740	-69.36	20240112	4180	0.72	20241022	2.26	N	251630	500	79 억	205475	N	N	2	N	N
60	20241022	131054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4220	-155	5	-3.54	111193455	26156	115.72	4360	4420	4200	5680	3065	4375	4251.16	1.29	-9187	4495	4435	4380	4320	4265	4465	4350	80	1305	500	3060	5	1	15942886	673	22.69	0.54	12	0.16	186.00	7751.00	13740	20240112	-69.29	4200	20241022	0.48	13740	-69.29	20240112	4200	0.48	20241022	13740	-69.29	20240112	4200	0.48	20241022	2.26	N	251630	500	79 억	205475	N	N	2	N	N
61	20241022	121050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4230	-145	5	-3.31	72277135	16939	74.94	4360	4420	4200	5680	3065	4375	4266.91	1.29	-9925	4495	4435	4380	4320	4265	4465	4350	80	1305	500	3060	5	1	15942886	674	22.74	0.55	12	0.11	186.00	7751.00	13740	20240112	-69.21	4200	20241022	0.71	13740	-69.21	20240112	4200	0.71	20241022	13740	-69.21	20240112	4200	0.71	20241022	2.26	N	251630	500	79 억	205475	N	N	2	N	N
62	20241022	111046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4240	-135	5	-3.09	67295700	15759	69.72	4360	4420	4200	5680	3065	4375	4270.30	1.29	-9573	4495	4435	4380	4320	4265	4465	4350	80	1305	500	3060	5	1	15942886	676	22.80	0.55	12	0.10	186.00	7751.00	13740	20240112	-69.14	4200	20241022	0.95	13740	-69.14	20240112	4200	0.95	20241022	13740	-69.14	20240112	4200	0.95	20241022	2.26	N	251630	500	79 억	205475	N	N	2	N	N
63	20241022	101048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4275	-100	5	-2.29	40392845	9408	41.62	4360	4420	4250	5680	3065	4375	4293.46	1.29	-5304	4495	4435	4380	4320	4265	4465	4350	80	1305	500	3060	5	1	15942886	682	22.98	0.55	12	0.06	186.00	7751.00	13740	20240112	-68.89	4250	20241022	0.59	13740	-68.89	20240112	4250	0.59	20241022	13740	-68.89	20240112	4250	0.59	20241022	2.26	N	251630	500	79 억	205475	N	N	2	N	N
64	20241022	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	-5	5	-0.11	1473475	337	1.49	4360	4420	4360	5680	3065	4375	4372.33	1.29	-105	4495	4435	4380	4320	4265	4465	4350	80	1305	500	3060	5	1	15942886	697	23.49	0.56	12	0.00	186.00	7751.00	13740	20240112	-68.20	4325	20241021	1.04	13740	-68.20	20240112	4325	1.04	20241021	13740	-68.20	20240112	4325	1.04	20241021	2.26	N	251630	500	79 억	205475	N	N	2	N	N
65	20241021	161036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4375	5	2	0.11	99146780	22602	62.74	4365	4440	4325	5680	3060	4370	4386.64	1.28	1937	4576	4472	4416	4312	4256	4445	4285	80	1310	500	3050	5	1	15942886	698	23.52	0.56	12	0.14	186.00	7751.00	13740	20240112	-68.16	4325	20241021	1.16	13740	-68.16	20240112	4325	1.16	20241021	13740	-68.16	20240112	4325	1.16	20241021	2.31	N	251630	500	79 억	203650	N	N	2	N	N
66	20241021	151043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4395	25	2	0.57	96505515	21999	61.07	4365	4440	4325	5680	3060	4370	4386.81	1.28	2162	4576	4472	4416	4312	4256	4445	4285	80	1310	500	3050	5	1	15942886	701	23.63	0.57	12	0.14	186.00	7751.00	13740	20240112	-68.01	4325	20241021	1.62	13740	-68.01	20240112	4325	1.62	20241021	13740	-68.01	20240112	4325	1.62	20241021	2.31	N	251630	500	79 억	203650	N	N	0	N	N
67	20241021	141047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4425	55	2	1.26	74758735	17048	47.33	4365	4440	4325	5680	3060	4370	4385.19	1.28	1763	4576	4472	4416	4312	4256	4445	4285	80	1310	500	3050	5	1	15942886	705	23.79	0.57	12	0.11	186.00	7751.00	13740	20240112	-67.79	4325	20241021	2.31	13740	-67.79	20240112	4325	2.31	20241021	13740	-67.79	20240112	4325	2.31	20241021	2.31	N	251630	500	79 억	203650	N	N	0	N	N
68	20241021	131043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4410	40	2	0.92	61244645	13990	38.84	4365	4440	4325	5680	3060	4370	4377.74	1.28	-221	4576	4472	4416	4312	4256	4445	4285	80	1310	500	3050	5	1	15942886	703	23.71	0.57	12	0.09	186.00	7751.00	13740	20240112	-67.90	4325	20241021	1.97	13740	-67.90	20240112	4325	1.97	20241021	13740	-67.90	20240112	4325	1.97	20241021	2.31	N	251630	500	79 억	203650	N	N	0	N	N
69	20241021	121043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4400	30	2	0.69	54092135	12365	34.33	4365	4440	4325	5680	3060	4370	4374.62	1.28	-56	4576	4472	4416	4312	4256	4445	4285	80	1310	500	3050	5	1	15942886	701	23.66	0.57	12	0.08	186.00	7751.00	13740	20240112	-67.98	4325	20241021	1.73	13740	-67.98	20240112	4325	1.73	20241021	13740	-67.98	20240112	4325	1.73	20241021	2.31	N	251630	500	79 억	203650	N	N	0	N	N
70	20241021	111037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4420	50	2	1.14	34746555	7945	22.06	4365	4440	4325	5680	3060	4370	4373.39	1.28	-2967	4576	4472	4416	4312	4256	4445	4285	80	1310	500	3050	5	1	15942886	705	23.76	0.57	12	0.05	186.00	7751.00	13740	20240112	-67.83	4325	20241021	2.20	13740	-67.83	20240112	4325	2.20	20241021	13740	-67.83	20240112	4325	2.20	20241021	2.31	N	251630	500	79 억	203650	N	N	0	N	N
71	20241021	101041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4435	65	2	1.49	30293035	6933	19.25	4365	4440	4325	5680	3060	4370	4369.40	1.28	-3088	4576	4472	4416	4312	4256	4445	4285	80	1310	500	3050	5	1	15942886	707	23.84	0.57	12	0.04	186.00	7751.00	13740	20240112	-67.72	4325	20241021	2.54	13740	-67.72	20240112	4325	2.54	20241021	13740	-67.72	20240112	4325	2.54	20241021	2.31	N	251630	500	79 억	203650	N	N	0	N	N
72	20241021	091039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4325	-45	5	-1.03	17018440	3904	10.84	4365	4370	4325	5680	3060	4370	4359.23	1.28	-3487	4576	4472	4416	4312	4256	4445	4285	80	1310	500	3050	5	1	15942886	690	23.25	0.56	12	0.02	186.00	7751.00	13740	20240112	-68.52	4325	20241021	0.00	13740	-68.52	20240112	4325	0.00	20241021	13740	-68.52	20240112	4325	0.00	20241021	2.31	N	251630	500	79 억	203650	N	N	0	N	N
73	20241018	161038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4370	-120	5	-2.67	157886310	35987	147.83	4455	4520	4360	5830	3145	4490	4387.32	1.33	-7756	4583	4536	4513	4466	4443	4525	4455	80	1340	500	3140	5	1	15942886	697	23.49	0.56	12	0.23	186.00	7751.00	13740	20240112	-68.20	4360	20241018	0.23	13740	-68.20	20240112	4360	0.23	20241018	13740	-68.20	20240112	4360	0.23	20241018	2.28	N	251630	500	79 억	211492	N	N	46	N	N
74	20241018	151103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4385	-105	5	-2.34	151417085	34509	141.76	4455	4520	4360	5830	3145	4490	4387.76	1.33	-7395	4583	4536	4513	4466	4443	4525	4455	80	1340	500	3140	5	1	15942886	699	23.58	0.57	12	0.22	186.00	7751.00	13740	20240112	-68.09	4360	20241018	0.57	13740	-68.09	20240112	4360	0.57	20241018	13740	-68.09	20240112	4360	0.57	20241018	2.28	N	251630	500	79 억	211492	N	N	46	N	N
75	20241018	141104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4375	-115	5	-2.56	146997755	33499	137.61	4455	4520	4360	5830	3145	4490	4388.12	1.33	-7015	4583	4536	4513	4466	4443	4525	4455	80	1340	500	3140	5	1	15942886	698	23.52	0.56	12	0.21	186.00	7751.00	13740	20240112	-68.16	4360	20241018	0.34	13740	-68.16	20240112	4360	0.34	20241018	13740	-68.16	20240112	4360	0.34	20241018	2.28	N	251630	500	79 억	211492	N	N	46	N	N
76	20241018	131050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4370	-120	5	-2.67	137958155	31430	129.11	4455	4520	4360	5830	3145	4490	4389.38	1.33	-6624	4583	4536	4513	4466	4443	4525	4455	80	1340	500	3140	5	1	15942886	697	23.49	0.56	12	0.20	186.00	7751.00	13740	20240112	-68.20	4360	20241018	0.23	13740	-68.20	20240112	4360	0.23	20241018	13740	-68.20	20240112	4360	0.23	20241018	2.28	N	251630	500	79 억	211492	N	N	46	N	N
77	20241018	121103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4370	-120	5	-2.67	123171265	28044	115.20	4455	4520	4365	5830	3145	4490	4392.07	1.33	-3658	4583	4536	4513	4466	4443	4525	4455	80	1340	500	3140	5	1	15942886	697	23.49	0.56	12	0.18	186.00	7751.00	13740	20240112	-68.20	4365	20241018	0.11	13740	-68.20	20240112	4365	0.11	20241018	13740	-68.20	20240112	4365	0.11	20241018	2.28	N	251630	500	79 억	211492	N	N	46	N	N
78	20241018	111058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4385	-105	5	-2.34	89379305	20318	83.47	4455	4520	4370	5830	3145	4490	4399.02	1.33	-949	4583	4536	4513	4466	4443	4525	4455	80	1340	500	3140	5	1	15942886	699	23.58	0.57	12	0.13	186.00	7751.00	13740	20240112	-68.09	4370	20241018	0.34	13740	-68.09	20240112	4370	0.34	20241018	13740	-68.09	20240112	4370	0.34	20241018	2.28	N	251630	500	79 억	211492	N	N	46	N	N
79	20241018	101045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4405	-85	5	-1.89	48122460	10920	44.86	4455	4520	4370	5830	3145	4490	4406.82	1.33	31	4583	4536	4513	4466	4443	4525	4455	80	1340	500	3140	5	1	15942886	702	23.68	0.57	12	0.07	186.00	7751.00	13740	20240112	-67.94	4370	20241018	0.80	13740	-67.94	20240112	4370	0.80	20241018	13740	-67.94	20240112	4370	0.80	20241018	2.28	N	251630	500	79 억	211492	N	N	46	N	N
80	20241018	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	30	2	0.67	1941795	434	1.78	4455	4520	4455	5830	3145	4490	4474.18	1.33	-177	4583	4536	4513	4466	4443	4525	4455	80	1340	500	3140	5	1	15942886	721	24.30	0.58	12	0.00	186.00	7751.00	13740	20240112	-67.10	4425	20240909	2.15	13740	-67.10	20240112	4425	2.15	20240909	13740	-67.10	20240112	4425	2.15	20240909	2.28	N	251630	500	79 억	211492	N	N	46	N	N
81	20241017	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4490	-70	5	-1.54	107528185	23856	35.89	4560	4560	4490	5920	3195	4560	4507.40	1.34	-2587	4790	4675	4590	4475	4390	4632	4432	80	1360	500	3190	5	1	15942886	716	24.14	0.58	12	0.15	186.00	7751.00	13740	20240112	-67.32	4425	20240909	1.47	13740	-67.32	20240112	4425	1.47	20240909	13740	-67.32	20240112	4425	1.47	20240909	2.29	N	251630	500	79 억	213894	N	N	46	N	N
82	20241017	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4495	-65	5	-1.43	100739875	22345	33.61	4560	4560	4490	5920	3195	4560	4508.39	1.34	-1969	4790	4675	4590	4475	4390	4632	4432	80	1360	500	3190	5	1	15942886	717	24.17	0.58	12	0.14	186.00	7751.00	13740	20240112	-67.29	4425	20240909	1.58	13740	-67.29	20240112	4425	1.58	20240909	13740	-67.29	20240112	4425	1.58	20240909	2.29	N	251630	500	79 억	213894	N	N	106	N	N
83	20241017	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4500	-60	5	-1.32	68901885	15269	22.97	4560	4560	4500	5920	3195	4560	4512.53	1.34	-811	4790	4675	4590	4475	4390	4632	4432	80	1360	500	3190	5	1	15942886	717	24.19	0.58	12	0.10	186.00	7751.00	13740	20240112	-67.25	4425	20240909	1.69	13740	-67.25	20240112	4425	1.69	20240909	13740	-67.25	20240112	4425	1.69	20240909	2.29	N	251630	500	79 억	213894	N	N	106	N	N
84	20241017	131043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4525	-35	5	-0.77	37336140	8269	12.44	4560	4560	4500	5920	3195	4560	4515.19	1.34	18	4790	4675	4590	4475	4390	4632	4432	80	1360	500	3190	5	1	15942886	721	24.33	0.58	12	0.05	186.00	7751.00	13740	20240112	-67.07	4425	20240909	2.26	13740	-67.07	20240112	4425	2.26	20240909	13740	-67.07	20240112	4425	2.26	20240909	2.29	N	251630	500	79 억	213894	N	N	106	N	N
85	20241017	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	-40	5	-0.88	34586345	7662	11.53	4560	4560	4500	5920	3195	4560	4514.01	1.34	151	4790	4675	4590	4475	4390	4632	4432	80	1360	500	3190	5	1	15942886	721	24.30	0.58	12	0.05	186.00	7751.00	13740	20240112	-67.10	4425	20240909	2.15	13740	-67.10	20240112	4425	2.15	20240909	13740	-67.10	20240112	4425	2.15	20240909	2.29	N	251630	500	79 억	213894	N	N	106	N	N
86	20241017	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4510	-50	5	-1.10	32153525	7124	10.72	4560	4560	4500	5920	3195	4560	4513.41	1.34	424	4790	4675	4590	4475	4390	4632	4432	80	1360	500	3190	5	1	15942886	719	24.25	0.58	12	0.04	186.00	7751.00	13740	20240112	-67.18	4425	20240909	1.92	13740	-67.18	20240112	4425	1.92	20240909	13740	-67.18	20240112	4425	1.92	20240909	2.29	N	251630	500	79 억	213894	N	N	106	N	N
87	20241017	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4515	-45	5	-0.99	22710620	5029	7.56	4560	4560	4500	5920	3195	4560	4515.93	1.34	857	4790	4675	4590	4475	4390	4632	4432	80	1360	500	3190	5	1	15942886	720	24.27	0.58	12	0.03	186.00	7751.00	13740	20240112	-67.14	4425	20240909	2.03	13740	-67.14	20240112	4425	2.03	20240909	13740	-67.14	20240112	4425	2.03	20240909	2.29	N	251630	500	79 억	213894	N	N	106	N	N
88	20241017	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	-40	5	-0.88	2517940	554	0.83	4560	4560	4505	5920	3195	4560	4545.02	1.34	-194	4790	4675	4590	4475	4390	4632	4432	80	1360	500	3190	5	1	15942886	721	24.30	0.58	12	0.00	186.00	7751.00	13740	20240112	-67.10	4425	20240909	2.15	13740	-67.10	20240112	4425	2.15	20240909	13740	-67.10	20240112	4425	2.15	20240909	2.29	N	251630	500	79 억	213894	N	N	106	N	N
89	20241016	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4560	-140	5	-2.98	303734500	66478	523.41	4660	4705	4505	6110	3290	4700	4568.95	1.53	-29497	4813	4756	4708	4651	4603	4732	4627	80	1410	500	3290	5	1	15942886	727	24.52	0.59	12	0.42	186.00	7751.00	13740	20240112	-66.81	4425	20240909	3.05	13740	-66.81	20240112	4425	3.05	20240909	13740	-66.81	20240112	4425	3.05	20240909	2.30	N	251630	500	79 억	243485	N	N	106	N	N
90	20241016	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-155	5	-3.30	298952605	65428	515.14	4660	4705	4505	6110	3290	4700	4569.18	1.53	-29073	4813	4756	4708	4651	4603	4732	4627	80	1410	500	3290	5	1	15942886	725	24.44	0.59	12	0.41	186.00	7751.00	13740	20240112	-66.92	4425	20240909	2.71	13740	-66.92	20240112	4425	2.71	20240909	13740	-66.92	20240112	4425	2.71	20240909	2.30	N	251630	500	79 억	243485	N	N	27	N	N
91	20241016	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-155	5	-3.30	258463215	56530	445.08	4660	4705	4505	6110	3290	4700	4572.14	1.53	-25130	4813	4756	4708	4651	4603	4732	4627	80	1410	500	3290	5	1	15942886	725	24.44	0.59	12	0.35	186.00	7751.00	13740	20240112	-66.92	4425	20240909	2.71	13740	-66.92	20240112	4425	2.71	20240909	13740	-66.92	20240112	4425	2.71	20240909	2.30	N	251630	500	79 억	243485	N	N	27	N	N
92	20241016	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	-180	5	-3.83	209340450	45683	359.68	4660	4705	4505	6110	3290	4700	4582.46	1.53	-18918	4813	4756	4708	4651	4603	4732	4627	80	1410	500	3290	5	1	15942886	721	24.30	0.58	12	0.29	186.00	7751.00	13740	20240112	-67.10	4425	20240909	2.15	13740	-67.10	20240112	4425	2.15	20240909	13740	-67.10	20240112	4425	2.15	20240909	2.30	N	251630	500	79 억	243485	N	N	27	N	N
93	20241016	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4555	-145	5	-3.09	169838645	36983	291.18	4660	4705	4545	6110	3290	4700	4592.34	1.53	-14959	4813	4756	4708	4651	4603	4732	4627	80	1410	500	3290	5	1	15942886	726	24.49	0.59	12	0.23	186.00	7751.00	13740	20240112	-66.85	4425	20240909	2.94	13740	-66.85	20240112	4425	2.94	20240909	13740	-66.85	20240112	4425	2.94	20240909	2.30	N	251630	500	79 억	243485	N	N	27	N	N
94	20241016	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4560	-140	5	-2.98	145912285	31731	249.83	4660	4705	4560	6110	3290	4700	4598.41	1.53	-11552	4813	4756	4708	4651	4603	4732	4627	80	1410	500	3290	5	1	15942886	727	24.52	0.59	12	0.20	186.00	7751.00	13740	20240112	-66.81	4425	20240909	3.05	13740	-66.81	20240112	4425	3.05	20240909	13740	-66.81	20240112	4425	3.05	20240909	2.30	N	251630	500	79 억	243485	N	N	27	N	N
95	20241016	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4595	-105	5	-2.23	64944000	14073	110.80	4660	4705	4585	6110	3290	4700	4614.79	1.53	-3503	4813	4756	4708	4651	4603	4732	4627	80	1410	500	3290	5	1	15942886	733	24.70	0.59	12	0.09	186.00	7751.00	13740	20240112	-66.56	4425	20240909	3.84	13740	-66.56	20240112	4425	3.84	20240909	13740	-66.56	20240112	4425	3.84	20240909	2.30	N	251630	500	79 억	243485	N	N	27	N	N
96	20241016	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	-80	5	-1.70	15528695	3340	26.30	4660	4705	4620	6110	3290	4700	4649.31	1.53	-1116	4813	4756	4708	4651	4603	4732	4627	80	1410	500	3290	5	1	15942886	737	24.84	0.60	12	0.02	186.00	7751.00	13740	20240112	-66.38	4425	20240909	4.41	13740	-66.38	20240112	4425	4.41	20240909	13740	-66.38	20240112	4425	4.41	20240909	2.30	N	251630	500	79 억	243485	N	N	27	N	N
97	20241015	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	-20	5	-0.42	59660030	12699	66.98	4720	4765	4660	6130	3305	4720	4698.01	1.56	-5252	4796	4757	4696	4657	4596	4777	4677	80	1410	500	3300	5	1	15942886	749	25.27	0.61	12	0.08	186.00	7751.00	13740	20240112	-65.79	4425	20240909	6.21	13740	-65.79	20240112	4425	6.21	20240909	13740	-65.79	20240112	4425	6.21	20240909	2.29	N	251630	500	79 억	248775	N	N	27	N	N
98	20241015	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	-15	5	-0.32	56134975	11949	63.03	4720	4765	4660	6130	3305	4720	4697.88	1.56	-5152	4796	4757	4696	4657	4596	4777	4677	80	1410	500	3300	5	1	15942886	750	25.30	0.61	12	0.07	186.00	7751.00	13740	20240112	-65.76	4425	20240909	6.33	13740	-65.76	20240112	4425	6.33	20240909	13740	-65.76	20240112	4425	6.33	20240909	2.29	N	251630	500	79 억	248775	N	N	0	N	N
99	20241015	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	-5	5	-0.11	49791295	10601	55.92	4720	4765	4660	6130	3305	4720	4696.85	1.56	-4743	4796	4757	4696	4657	4596	4777	4677	80	1410	500	3300	5	1	15942886	752	25.35	0.61	12	0.07	186.00	7751.00	13740	20240112	-65.68	4425	20240909	6.55	13740	-65.68	20240112	4425	6.55	20240909	13740	-65.68	20240112	4425	6.55	20240909	2.29	N	251630	500	79 억	248775	N	N	0	N	N
100	20241015	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-10	5	-0.21	45625600	9718	51.26	4720	4765	4660	6130	3305	4720	4694.96	1.56	-4642	4796	4757	4696	4657	4596	4777	4677	80	1410	500	3300	5	1	15942886	751	25.32	0.61	12	0.06	186.00	7751.00	13740	20240112	-65.72	4425	20240909	6.44	13740	-65.72	20240112	4425	6.44	20240909	13740	-65.72	20240112	4425	6.44	20240909	2.29	N	251630	500	79 억	248775	N	N	0	N	N
101	20241015	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-10	5	-0.21	43104245	9182	48.43	4720	4765	4660	6130	3305	4720	4694.43	1.56	-4546	4796	4757	4696	4657	4596	4777	4677	80	1410	500	3300	5	1	15942886	751	25.32	0.61	12	0.06	186.00	7751.00	13740	20240112	-65.72	4425	20240909	6.44	13740	-65.72	20240112	4425	6.44	20240909	13740	-65.72	20240112	4425	6.44	20240909	2.29	N	251630	500	79 억	248775	N	N	0	N	N
102	20241015	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	-30	5	-0.64	42103855	8969	47.31	4720	4765	4660	6130	3305	4720	4694.38	1.56	-4570	4796	4757	4696	4657	4596	4777	4677	80	1410	500	3300	5	1	15942886	748	25.22	0.61	12	0.06	186.00	7751.00	13740	20240112	-65.87	4425	20240909	5.99	13740	-65.87	20240112	4425	5.99	20240909	13740	-65.87	20240112	4425	5.99	20240909	2.29	N	251630	500	79 억	248775	N	N	0	N	N
103	20241015	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4685	-35	5	-0.74	33208375	7066	37.27	4720	4765	4660	6130	3305	4720	4699.74	1.56	-4291	4796	4757	4696	4657	4596	4777	4677	80	1410	500	3300	5	1	15942886	747	25.19	0.60	12	0.04	186.00	7751.00	13740	20240112	-65.90	4425	20240909	5.88	13740	-65.90	20240112	4425	5.88	20240909	13740	-65.90	20240112	4425	5.88	20240909	2.29	N	251630	500	79 억	248775	N	N	0	N	N
104	20241015	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	15	2	0.32	8420885	1779	9.38	4720	4765	4680	6130	3305	4720	4733.49	1.56	956	4796	4757	4696	4657	4596	4777	4677	80	1410	500	3300	5	1	15942886	755	25.46	0.61	12	0.01	186.00	7751.00	13740	20240112	-65.54	4425	20240909	7.01	13740	-65.54	20240112	4425	7.01	20240909	13740	-65.54	20240112	4425	7.01	20240909	2.29	N	251630	500	79 억	248775	N	N	0	N	N
105	20241014	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	20	2	0.43	88149030	18908	59.61	4700	4735	4635	6110	3290	4700	4661.97	1.54	3170	4793	4746	4693	4646	4593	4770	4670	80	1410	500	3290	5	1	15942886	753	25.38	0.61	12	0.12	186.00	7751.00	13740	20240112	-65.65	4425	20240909	6.67	13740	-65.65	20240112	4425	6.67	20240909	13740	-65.65	20240112	4425	6.67	20240909	2.28	N	251630	500	79 억	245480	N	N	0	N	N
106	20241014	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	-30	5	-0.64	82547590	17715	55.85	4700	4735	4635	6110	3290	4700	4659.76	1.54	3070	4793	4746	4693	4646	4593	4770	4670	80	1410	500	3290	5	1	15942886	745	25.11	0.60	12	0.11	186.00	7751.00	13740	20240112	-66.01	4425	20240909	5.54	13740	-66.01	20240112	4425	5.54	20240909	13740	-66.01	20240112	4425	5.54	20240909	2.28	N	251630	500	79 억	245480	N	N	0	N	N
107	20241014	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4645	-55	5	-1.17	62386170	13390	42.22	4700	4735	4635	6110	3290	4700	4659.16	1.54	1447	4793	4746	4693	4646	4593	4770	4670	80	1410	500	3290	5	1	15942886	741	24.97	0.60	12	0.08	186.00	7751.00	13740	20240112	-66.19	4425	20240909	4.97	13740	-66.19	20240112	4425	4.97	20240909	13740	-66.19	20240112	4425	4.97	20240909	2.28	N	251630	500	79 억	245480	N	N	0	N	N
108	20241014	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4645	-55	5	-1.17	56375480	12098	38.14	4700	4735	4635	6110	3290	4700	4659.90	1.54	1113	4793	4746	4693	4646	4593	4770	4670	80	1410	500	3290	5	1	15942886	741	24.97	0.60	12	0.08	186.00	7751.00	13740	20240112	-66.19	4425	20240909	4.97	13740	-66.19	20240112	4425	4.97	20240909	13740	-66.19	20240112	4425	4.97	20240909	2.28	N	251630	500	79 억	245480	N	N	0	N	N
109	20241014	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-50	5	-1.06	51618545	11076	34.92	4700	4735	4635	6110	3290	4700	4660.40	1.54	1153	4793	4746	4693	4646	4593	4770	4670	80	1410	500	3290	5	1	15942886	741	25.00	0.60	12	0.07	186.00	7751.00	13740	20240112	-66.16	4425	20240909	5.08	13740	-66.16	20240112	4425	5.08	20240909	13740	-66.16	20240112	4425	5.08	20240909	2.28	N	251630	500	79 억	245480	N	N	0	N	N
110	20241014	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4665	-35	5	-0.74	47379635	10165	32.05	4700	4735	4635	6110	3290	4700	4661.06	1.54	1147	4793	4746	4693	4646	4593	4770	4670	80	1410	500	3290	5	1	15942886	744	25.08	0.60	12	0.06	186.00	7751.00	13740	20240112	-66.05	4425	20240909	5.42	13740	-66.05	20240112	4425	5.42	20240909	13740	-66.05	20240112	4425	5.42	20240909	2.28	N	251630	500	79 억	245480	N	N	0	N	N
111	20241014	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	-10	5	-0.21	18406845	3931	12.39	4700	4735	4645	6110	3290	4700	4682.48	1.54	765	4793	4746	4693	4646	4593	4770	4670	80	1410	500	3290	5	1	15942886	748	25.22	0.61	12	0.02	186.00	7751.00	13740	20240112	-65.87	4425	20240909	5.99	13740	-65.87	20240112	4425	5.99	20240909	13740	-65.87	20240112	4425	5.99	20240909	2.28	N	251630	500	79 억	245480	N	N	0	N	N
112	20241014	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4695	-5	5	-0.11	2175500	463	1.46	4700	4700	4695	6110	3290	4700	4698.70	1.54	96	4793	4746	4693	4646	4593	4770	4670	80	1410	500	3290	5	1	15942886	749	25.24	0.61	12	0.00	186.00	7751.00	13740	20240112	-65.83	4425	20240909	6.10	13740	-65.83	20240112	4425	6.10	20240909	13740	-65.83	20240112	4425	6.10	20240909	2.28	N	251630	500	79 억	245480	N	N	0	N	N
113	20241011	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	20	2	0.43	148646300	31718	98.43	4640	4740	4640	6080	3280	4680	4686.50	1.49	7717	4930	4805	4740	4615	4550	4772	4582	80	1400	500	3270	5	1	15942886	749	25.27	0.61	12	0.20	186.00	7751.00	13740	20240112	-65.79	4425	20240909	6.21	13740	-65.79	20240112	4425	6.21	20240909	13740	-65.79	20240112	4425	6.21	20240909	2.29	N	251630	500	79 억	237940	N	N	0	N	N
114	20241011	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4665	-15	5	-0.32	142990425	30509	94.67	4640	4740	4640	6080	3280	4680	4686.83	1.49	7827	4930	4805	4740	4615	4550	4772	4582	80	1400	500	3270	5	1	15942886	744	25.08	0.60	12	0.19	186.00	7751.00	13740	20240112	-66.05	4425	20240909	5.42	13740	-66.05	20240112	4425	5.42	20240909	13740	-66.05	20240112	4425	5.42	20240909	2.29	N	251630	500	79 억	237940	N	N	0	N	N
115	20241011	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4685	5	2	0.11	103471435	22054	68.44	4640	4740	4640	6080	3280	4680	4691.73	1.49	9882	4930	4805	4740	4615	4550	4772	4582	80	1400	500	3270	5	1	15942886	747	25.19	0.60	12	0.14	186.00	7751.00	13740	20240112	-65.90	4425	20240909	5.88	13740	-65.90	20240112	4425	5.88	20240909	13740	-65.90	20240112	4425	5.88	20240909	2.29	N	251630	500	79 억	237940	N	N	0	N	N
116	20241011	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	10	2	0.21	100654205	21454	66.58	4640	4740	4640	6080	3280	4680	4691.63	1.49	10250	4930	4805	4740	4615	4550	4772	4582	80	1400	500	3270	5	1	15942886	748	25.22	0.61	12	0.13	186.00	7751.00	13740	20240112	-65.87	4425	20240909	5.99	13740	-65.87	20240112	4425	5.99	20240909	13740	-65.87	20240112	4425	5.99	20240909	2.29	N	251630	500	79 억	237940	N	N	0	N	N
117	20241011	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	20	2	0.43	71715895	15284	47.43	4640	4740	4640	6080	3280	4680	4692.22	1.49	6670	4930	4805	4740	4615	4550	4772	4582	80	1400	500	3270	5	1	15942886	749	25.27	0.61	12	0.10	186.00	7751.00	13740	20240112	-65.79	4425	20240909	6.21	13740	-65.79	20240112	4425	6.21	20240909	13740	-65.79	20240112	4425	6.21	20240909	2.29	N	251630	500	79 억	237940	N	N	0	N	N
118	20241011	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	20	2	0.43	64025195	13649	42.36	4640	4740	4640	6080	3280	4680	4690.83	1.49	6441	4930	4805	4740	4615	4550	4772	4582	80	1400	500	3270	5	1	15942886	749	25.27	0.61	12	0.09	186.00	7751.00	13740	20240112	-65.79	4425	20240909	6.21	13740	-65.79	20240112	4425	6.21	20240909	13740	-65.79	20240112	4425	6.21	20240909	2.29	N	251630	500	79 억	237940	N	N	0	N	N
119	20241011	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	20	2	0.43	43849725	9372	29.08	4640	4740	4640	6080	3280	4680	4678.80	1.49	5196	4930	4805	4740	4615	4550	4772	4582	80	1400	500	3270	5	1	15942886	749	25.27	0.61	12	0.06	186.00	7751.00	13740	20240112	-65.79	4425	20240909	6.21	13740	-65.79	20240112	4425	6.21	20240909	13740	-65.79	20240112	4425	6.21	20240909	2.29	N	251630	500	79 억	237940	N	N	0	N	N
120	20241011	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	20	2	0.43	6498245	1395	4.33	4640	4740	4640	6080	3280	4680	4658.24	1.49	-81	4930	4805	4740	4615	4550	4772	4582	80	1400	500	3270	5	1	15942886	749	25.27	0.61	12	0.01	186.00	7751.00	13740	20240112	-65.79	4425	20240909	6.21	13740	-65.79	20240112	4425	6.21	20240909	13740	-65.79	20240112	4425	6.21	20240909	2.29	N	251630	500	79 억	237940	N	N	0	N	N
121	20241010	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4680	-105	5	-2.19	151220405	32074	95.56	4800	4865	4675	6220	3350	4785	4714.73	1.60	-17576	4991	4887	4816	4712	4641	4852	4677	80	1435	500	3340	5	1	15942886	746	25.16	0.60	12	0.20	186.00	7751.00	13740	20240112	-65.94	4425	20240909	5.76	13740	-65.94	20240112	4425	5.76	20240909	13740	-65.94	20240112	4425	5.76	20240909	2.30	N	251630	500	79 억	255540	N	N	0	N	N
122	20241010	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4685	-100	5	-2.09	142487645	30208	90.00	4800	4865	4685	6220	3350	4785	4716.88	1.60	-16397	4991	4887	4816	4712	4641	4852	4677	80	1435	500	3340	5	1	15942886	747	25.19	0.60	12	0.19	186.00	7751.00	13740	20240112	-65.90	4425	20240909	5.88	13740	-65.90	20240112	4425	5.88	20240909	13740	-65.90	20240112	4425	5.88	20240909	2.30	N	251630	500	79 억	255540	N	N	0	N	N
123	20241010	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	-70	5	-1.46	67183505	14190	42.28	4800	4865	4705	6220	3350	4785	4734.57	1.60	-5441	4991	4887	4816	4712	4641	4852	4677	80	1435	500	3340	5	1	15942886	752	25.35	0.61	12	0.09	186.00	7751.00	13740	20240112	-65.68	4425	20240909	6.55	13740	-65.68	20240112	4425	6.55	20240909	13740	-65.68	20240112	4425	6.55	20240909	2.30	N	251630	500	79 억	255540	N	N	0	N	N
124	20241010	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	-65	5	-1.36	59236295	12504	37.25	4800	4865	4705	6220	3350	4785	4737.39	1.60	-4785	4991	4887	4816	4712	4641	4852	4677	80	1435	500	3340	5	1	15942886	753	25.38	0.61	12	0.08	186.00	7751.00	13740	20240112	-65.65	4425	20240909	6.67	13740	-65.65	20240112	4425	6.67	20240909	13740	-65.65	20240112	4425	6.67	20240909	2.30	N	251630	500	79 억	255540	N	N	0	N	N
125	20241010	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	-65	5	-1.36	43257480	9115	27.16	4800	4865	4705	6220	3350	4785	4745.75	1.60	-2239	4991	4887	4816	4712	4641	4852	4677	80	1435	500	3340	5	1	15942886	753	25.38	0.61	12	0.06	186.00	7751.00	13740	20240112	-65.65	4425	20240909	6.67	13740	-65.65	20240112	4425	6.67	20240909	13740	-65.65	20240112	4425	6.67	20240909	2.30	N	251630	500	79 억	255540	N	N	0	N	N
126	20241010	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	-55	5	-1.15	40785820	8593	25.60	4800	4865	4705	6220	3350	4785	4746.40	1.60	-1884	4991	4887	4816	4712	4641	4852	4677	80	1435	500	3340	5	1	15942886	754	25.43	0.61	12	0.05	186.00	7751.00	13740	20240112	-65.57	4425	20240909	6.89	13740	-65.57	20240112	4425	6.89	20240909	13740	-65.57	20240112	4425	6.89	20240909	2.30	N	251630	500	79 억	255540	N	N	0	N	N
127	20241010	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	-45	5	-0.94	26766790	5622	16.75	4800	4865	4725	6220	3350	4785	4761.08	1.60	-2101	4991	4887	4816	4712	4641	4852	4677	80	1435	500	3340	5	1	15942886	756	25.48	0.61	12	0.04	186.00	7751.00	13740	20240112	-65.50	4425	20240909	7.12	13740	-65.50	20240112	4425	7.12	20240909	13740	-65.50	20240112	4425	7.12	20240909	2.30	N	251630	500	79 억	255540	N	N	0	N	N
128	20241010	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4825	40	2	0.84	1655700	343	1.02	4800	4865	4800	6220	3350	4785	4827.11	1.60	-146	4991	4887	4816	4712	4641	4852	4677	80	1435	500	3340	5	1	15942886	769	25.94	0.62	12	0.00	186.00	7751.00	13740	20240112	-64.88	4425	20240909	9.04	13740	-64.88	20240112	4425	9.04	20240909	13740	-64.88	20240112	4425	9.04	20240909	2.30	N	251630	500	79 억	255540	N	N	0	N	N
129	20241008	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	-110	5	-2.25	161389530	33564	150.52	4835	4920	4745	6360	3430	4895	4808.41	1.63	-4078	4985	4940	4875	4830	4765	4962	4852	80	1465	500	3420	5	1	15942886	763	25.73	0.62	12	0.21	186.00	7751.00	13740	20240112	-65.17	4425	20240909	8.14	13740	-65.17	20240112	4425	8.14	20240909	13740	-65.17	20240112	4425	8.14	20240909	2.30	N	251630	500	79 억	259636	N	N	33	N	N
130	20241008	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	-90	5	-1.84	154894305	32209	144.45	4835	4920	4745	6360	3430	4895	4809.04	1.63	-4084	4985	4940	4875	4830	4765	4962	4852	80	1465	500	3420	5	1	15942886	766	25.83	0.62	12	0.20	186.00	7751.00	13740	20240112	-65.03	4425	20240909	8.59	13740	-65.03	20240112	4425	8.59	20240909	13740	-65.03	20240112	4425	8.59	20240909	2.30	N	251630	500	79 억	259636	N	N	33	N	N
131	20241008	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	-90	5	-1.84	135403990	28152	126.25	4835	4920	4745	6360	3430	4895	4809.75	1.63	-2845	4985	4940	4875	4830	4765	4962	4852	80	1465	500	3420	5	1	15942886	766	25.83	0.62	12	0.18	186.00	7751.00	13740	20240112	-65.03	4425	20240909	8.59	13740	-65.03	20240112	4425	8.59	20240909	13740	-65.03	20240112	4425	8.59	20240909	2.30	N	251630	500	79 억	259636	N	N	33	N	N
132	20241008	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	-110	5	-2.25	125120530	26010	116.65	4835	4920	4745	6360	3430	4895	4810.48	1.63	-1250	4985	4940	4875	4830	4765	4962	4852	80	1465	500	3420	5	1	15942886	763	25.73	0.62	12	0.16	186.00	7751.00	13740	20240112	-65.17	4425	20240909	8.14	13740	-65.17	20240112	4425	8.14	20240909	13740	-65.17	20240112	4425	8.14	20240909	2.30	N	251630	500	79 억	259636	N	N	33	N	N
133	20241008	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	-115	5	-2.35	121013625	25153	112.80	4835	4920	4745	6360	3430	4895	4811.10	1.63	-445	4985	4940	4875	4830	4765	4962	4852	80	1465	500	3420	5	1	15942886	762	25.70	0.62	12	0.16	186.00	7751.00	13740	20240112	-65.21	4425	20240909	8.02	13740	-65.21	20240112	4425	8.02	20240909	13740	-65.21	20240112	4425	8.02	20240909	2.30	N	251630	500	79 억	259636	N	N	33	N	N
134	20241008	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4795	-100	5	-2.04	111793465	23223	104.15	4835	4920	4745	6360	3430	4895	4813.91	1.63	-190	4985	4940	4875	4830	4765	4962	4852	80	1465	500	3420	5	1	15942886	764	25.78	0.62	12	0.15	186.00	7751.00	13740	20240112	-65.10	4425	20240909	8.36	13740	-65.10	20240112	4425	8.36	20240909	13740	-65.10	20240112	4425	8.36	20240909	2.30	N	251630	500	79 억	259636	N	N	33	N	N
135	20241008	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	-50	5	-1.02	63981195	13252	59.43	4835	4920	4745	6360	3430	4895	4828.04	1.63	3019	4985	4940	4875	4830	4765	4962	4852	80	1465	500	3420	5	1	15942886	772	26.05	0.63	12	0.08	186.00	7751.00	13740	20240112	-64.74	4425	20240909	9.49	13740	-64.74	20240112	4425	9.49	20240909	13740	-64.74	20240112	4425	9.49	20240909	2.30	N	251630	500	79 억	259636	N	N	33	N	N
136	20241008	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	-95	5	-1.94	17105950	3559	15.96	4835	4920	4745	6360	3430	4895	4806.39	1.63	-1202	4985	4940	4875	4830	4765	4962	4852	80	1465	500	3420	5	1	15942886	765	25.81	0.62	12	0.02	186.00	7751.00	13740	20240112	-65.07	4425	20240909	8.47	13740	-65.07	20240112	4425	8.47	20240909	13740	-65.07	20240112	4425	8.47	20240909	2.30	N	251630	500	79 억	259636	N	N	33	N	N
137	20241007	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4895	35	2	0.72	108498245	22298	126.68	4860	4920	4810	6310	3405	4860	4865.83	1.64	-2400	4993	4926	4868	4801	4743	4897	4772	80	1450	500	3400	5	1	15942886	780	26.32	0.63	12	0.14	186.00	7751.00	13740	20240112	-64.37	4425	20240909	10.62	13740	-64.37	20240112	4425	10.62	20240909	13740	-64.37	20240112	4425	10.62	20240909	2.31	N	251630	500	79 억	262113	N	N	33	N	N
138	20241007	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4885	25	2	0.51	99365190	20430	116.07	4860	4920	4810	6310	3405	4860	4863.69	1.64	-2245	4993	4926	4868	4801	4743	4897	4772	80	1450	500	3400	5	1	15942886	779	26.26	0.63	12	0.13	186.00	7751.00	13740	20240112	-64.45	4425	20240909	10.40	13740	-64.45	20240112	4425	10.40	20240909	13740	-64.45	20240112	4425	10.40	20240909	2.31	N	251630	500	79 억	262113	N	N	99	N	N
139	20241007	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4875	15	2	0.31	87836655	18062	102.61	4860	4920	4810	6310	3405	4860	4863.06	1.64	-2347	4993	4926	4868	4801	4743	4897	4772	80	1450	500	3400	5	1	15942886	777	26.21	0.63	12	0.11	186.00	7751.00	13740	20240112	-64.52	4425	20240909	10.17	13740	-64.52	20240112	4425	10.17	20240909	13740	-64.52	20240112	4425	10.17	20240909	2.31	N	251630	500	79 억	262113	N	N	99	N	N
140	20241007	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	40	2	0.82	75213535	15472	87.90	4860	4920	4810	6310	3405	4860	4861.27	1.64	-2427	4993	4926	4868	4801	4743	4897	4772	80	1450	500	3400	5	1	15942886	781	26.34	0.63	12	0.10	186.00	7751.00	13740	20240112	-64.34	4425	20240909	10.73	13740	-64.34	20240112	4425	10.73	20240909	13740	-64.34	20240112	4425	10.73	20240909	2.31	N	251630	500	79 억	262113	N	N	99	N	N
141	20241007	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	5	2	0.10	72318570	14879	84.53	4860	4920	4810	6310	3405	4860	4860.45	1.64	-2027	4993	4926	4868	4801	4743	4897	4772	80	1450	500	3400	5	1	15942886	776	26.16	0.63	12	0.09	186.00	7751.00	13740	20240112	-64.59	4425	20240909	9.94	13740	-64.59	20240112	4425	9.94	20240909	13740	-64.59	20240112	4425	9.94	20240909	2.31	N	251630	500	79 억	262113	N	N	99	N	N
142	20241007	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4885	25	2	0.51	68624970	14122	80.23	4860	4920	4810	6310	3405	4860	4859.44	1.64	-2273	4993	4926	4868	4801	4743	4897	4772	80	1450	500	3400	5	1	15942886	779	26.26	0.63	12	0.09	186.00	7751.00	13740	20240112	-64.45	4425	20240909	10.40	13740	-64.45	20240112	4425	10.40	20240909	13740	-64.45	20240112	4425	10.40	20240909	2.31	N	251630	500	79 억	262113	N	N	99	N	N
143	20241007	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	30	2	0.62	46298345	9546	54.23	4860	4920	4810	6310	3405	4860	4850.03	1.64	-2269	4993	4926	4868	4801	4743	4897	4772	80	1450	500	3400	5	1	15942886	780	26.29	0.63	12	0.06	186.00	7751.00	13740	20240112	-64.41	4425	20240909	10.51	13740	-64.41	20240112	4425	10.51	20240909	13740	-64.41	20240112	4425	10.51	20240909	2.31	N	251630	500	79 억	262113	N	N	99	N	N
144	20241007	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	-15	5	-0.31	16074435	3313	18.82	4860	4920	4820	6310	3405	4860	4851.93	1.64	-2548	4993	4926	4868	4801	4743	4897	4772	80	1450	500	3400	5	1	15942886	772	26.05	0.63	12	0.02	186.00	7751.00	13740	20240112	-64.74	4425	20240909	9.49	13740	-64.74	20240112	4425	9.49	20240909	13740	-64.74	20240112	4425	9.49	20240909	2.31	N	251630	500	79 억	262113	N	N	99	N	N
145	20241004	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	-25	5	-0.51	85428000	17601	90.52	4880	4935	4810	6350	3420	4885	4853.34	1.70	-8549	5205	5045	4830	4670	4455	5125	4750	80	1465	500	3410	5	1	15942886	775	26.13	0.63	12	0.11	186.00	7751.00	13740	20240112	-64.63	4425	20240909	9.83	13740	-64.63	20240112	4425	9.83	20240909	13740	-64.63	20240112	4425	9.83	20240909	2.30	N	251630	500	79 억	270682	N	N	99	N	N
146	20241004	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	-55	5	-1.13	77760360	16022	82.40	4880	4935	4810	6350	3420	4885	4853.35	1.70	-7880	5205	5045	4830	4670	4455	5125	4750	80	1465	500	3410	5	1	15942886	770	25.97	0.62	12	0.10	186.00	7751.00	13740	20240112	-64.85	4425	20240909	9.15	13740	-64.85	20240112	4425	9.15	20240909	13740	-64.85	20240112	4425	9.15	20240909	2.30	N	251630	500	79 억	270682	N	N	78	N	N
147	20241004	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-75	5	-1.54	63013500	12962	66.66	4880	4935	4810	6350	3420	4885	4861.40	1.70	-6971	5205	5045	4830	4670	4455	5125	4750	80	1465	500	3410	5	1	15942886	767	25.86	0.62	12	0.08	186.00	7751.00	13740	20240112	-64.99	4425	20240909	8.70	13740	-64.99	20240112	4425	8.70	20240909	13740	-64.99	20240112	4425	8.70	20240909	2.30	N	251630	500	79 억	270682	N	N	78	N	N
148	20241004	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	-15	5	-0.31	41332190	8488	43.65	4880	4935	4825	6350	3420	4885	4869.49	1.70	-4106	5205	5045	4830	4670	4455	5125	4750	80	1465	500	3410	5	1	15942886	776	26.18	0.63	12	0.05	186.00	7751.00	13740	20240112	-64.56	4425	20240909	10.06	13740	-64.56	20240112	4425	10.06	20240909	13740	-64.56	20240112	4425	10.06	20240909	2.30	N	251630	500	79 억	270682	N	N	78	N	N
149	20241004	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	5	2	0.10	36286610	7452	38.33	4880	4935	4825	6350	3420	4885	4869.38	1.70	-3171	5205	5045	4830	4670	4455	5125	4750	80	1465	500	3410	5	1	15942886	780	26.29	0.63	12	0.05	186.00	7751.00	13740	20240112	-64.41	4425	20240909	10.51	13740	-64.41	20240112	4425	10.51	20240909	13740	-64.41	20240112	4425	10.51	20240909	2.30	N	251630	500	79 억	270682	N	N	78	N	N
150	20241004	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	15	2	0.31	28789710	5916	30.43	4880	4935	4825	6350	3420	4885	4866.41	1.70	-1911	5205	5045	4830	4670	4455	5125	4750	80	1465	500	3410	5	1	15942886	781	26.34	0.63	12	0.04	186.00	7751.00	13740	20240112	-64.34	4425	20240909	10.73	13740	-64.34	20240112	4425	10.73	20240909	13740	-64.34	20240112	4425	10.73	20240909	2.30	N	251630	500	79 억	270682	N	N	78	N	N
151	20241004	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	-20	5	-0.41	26172800	5379	27.66	4880	4935	4825	6350	3420	4885	4865.74	1.70	-1628	5205	5045	4830	4670	4455	5125	4750	80	1465	500	3410	5	1	15942886	776	26.16	0.63	12	0.03	186.00	7751.00	13740	20240112	-64.59	4425	20240909	9.94	13740	-64.59	20240112	4425	9.94	20240909	13740	-64.59	20240112	4425	9.94	20240909	2.30	N	251630	500	79 억	270682	N	N	78	N	N
152	20241004	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	50	2	1.02	10644795	2182	11.22	4880	4935	4835	6350	3420	4885	4878.46	1.70	-380	5205	5045	4830	4670	4455	5125	4750	80	1465	500	3410	5	1	15942886	787	26.53	0.64	12	0.01	186.00	7751.00	13740	20240112	-64.08	4425	20240909	11.53	13740	-64.08	20240112	4425	11.53	20240909	13740	-64.08	20240112	4425	11.53	20240909	2.30	N	251630	500	79 억	270682	N	N	78	N	N
153	20241002	160912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4885	0	3	0.00	92136005	19024	53.38	4850	4990	4615	6350	3420	4885	4843.14	1.67	5164	5155	5020	4945	4810	4735	4982	4772	80	1465	500	3410	5	1	15942886	779	26.26	0.63	12	0.12	186.00	7751.00	13740	20240112	-64.45	4425	20240909	10.40	13740	-64.45	20240112	4425	10.40	20240909	13740	-64.45	20240112	4425	10.40	20240909	2.32	N	251630	500	79 억	265511	N	N	78	N	N
154	20241002	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	5	2	0.10	87435980	18064	50.68	4850	4990	4615	6350	3420	4885	4840.34	1.67	5299	5155	5020	4945	4810	4735	4982	4772	80	1465	500	3410	5	1	15942886	780	26.29	0.63	12	0.11	186.00	7751.00	13740	20240112	-64.41	4425	20240909	10.51	13740	-64.41	20240112	4425	10.51	20240909	13740	-64.41	20240112	4425	10.51	20240909	2.32	N	251630	500	79 억	265511	N	N	30	N	N
155	20241002	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	35	2	0.72	83906255	17344	48.66	4850	4990	4615	6350	3420	4885	4837.77	1.67	5650	5155	5020	4945	4810	4735	4982	4772	80	1465	500	3410	5	1	15942886	784	26.45	0.63	12	0.11	186.00	7751.00	13740	20240112	-64.19	4425	20240909	11.19	13740	-64.19	20240112	4425	11.19	20240909	13740	-64.19	20240112	4425	11.19	20240909	2.32	N	251630	500	79 억	265511	N	N	30	N	N
156	20241002	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	60	2	1.23	80014940	16552	46.44	4850	4990	4615	6350	3420	4885	4834.16	1.67	5596	5155	5020	4945	4810	4735	4982	4772	80	1465	500	3410	5	1	15942886	788	26.59	0.64	12	0.10	186.00	7751.00	13740	20240112	-64.01	4425	20240909	11.75	13740	-64.01	20240112	4425	11.75	20240909	13740	-64.01	20240112	4425	11.75	20240909	2.32	N	251630	500	79 억	265511	N	N	30	N	N
157	20241002	120914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	30	2	0.61	60072440	12528	35.15	4850	4990	4615	6350	3420	4885	4795.05	1.67	3841	5155	5020	4945	4810	4735	4982	4772	80	1465	500	3410	5	1	15942886	784	26.42	0.63	12	0.08	186.00	7751.00	13740	20240112	-64.23	4425	20240909	11.07	13740	-64.23	20240112	4425	11.07	20240909	13740	-64.23	20240112	4425	11.07	20240909	2.32	N	251630	500	79 억	265511	N	N	30	N	N
158	20241002	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	55	2	1.13	57512175	12010	33.70	4850	4980	4615	6350	3420	4885	4788.69	1.67	3907	5155	5020	4945	4810	4735	4982	4772	80	1465	500	3410	5	1	15942886	788	26.56	0.64	12	0.08	186.00	7751.00	13740	20240112	-64.05	4425	20240909	11.64	13740	-64.05	20240112	4425	11.64	20240909	13740	-64.05	20240112	4425	11.64	20240909	2.32	N	251630	500	79 억	265511	N	N	30	N	N
159	20241002	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4815	-70	5	-1.43	39887465	8383	23.52	4850	4850	4615	6350	3420	4885	4758.14	1.67	1633	5155	5020	4945	4810	4735	4982	4772	80	1465	500	3410	5	1	15942886	768	25.89	0.62	12	0.05	186.00	7751.00	13740	20240112	-64.96	4425	20240909	8.81	13740	-64.96	20240112	4425	8.81	20240909	13740	-64.96	20240112	4425	8.81	20240909	2.32	N	251630	500	79 억	265511	N	N	30	N	N
160	20241002	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	-65	5	-1.33	3977645	824	2.31	4850	4850	4800	6350	3420	4885	4827.24	1.67	-489	5155	5020	4945	4810	4735	4982	4772	80	1465	500	3410	5	1	15942886	768	25.91	0.62	12	0.01	186.00	7751.00	13740	20240112	-64.92	4425	20240909	8.93	13740	-64.92	20240112	4425	8.93	20240909	13740	-64.92	20240112	4425	8.93	20240909	2.32	N	251630	500	79 억	265511	N	N	30	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History