KissMeData/056080/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 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	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	320	2	5.83	16129124570	2672274	2522.11	5420	6410	5300	7130	3850	5490	6036.01	12.78	-105057	5816	5652	5556	5392	5296	5605	5345	188	1640	500	3510	10	1	37512152	2179	-42.10	5.60	12	7.12	-138.00	1037.00	13440	20231129	-56.77	5230	20240806	11.09	12350	-52.96	20240112	5230	11.09	20240806	13440	-56.77	20231129	5230	11.09	20240806	0.12	N	056080	500	187 억	4794413	N	N	7255	N	N
3	20241031	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	380	2	6.92	15751316010	2607405	2460.88	5420	6410	5300	7130	3850	5490	6040.99	12.78	-112491	5816	5652	5556	5392	5296	5605	5345	188	1640	500	3510	10	1	37512152	2202	-42.54	5.66	12	6.95	-138.00	1037.00	13440	20231129	-56.32	5230	20240806	12.24	12350	-52.47	20240112	5230	12.24	20240806	13440	-56.32	20231129	5230	12.24	20240806	0.12	N	056080	500	187 억	4794413	N	N	18567	N	N
4	20241031	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	470	2	8.56	13825474810	2280942	2152.77	5420	6410	5300	7130	3850	5490	6061.30	12.78	-116795	5816	5652	5556	5392	5296	5605	5345	188	1640	500	3510	10	1	37512152	2236	-43.19	5.75	12	6.08	-138.00	1037.00	13440	20231129	-55.65	5230	20240806	13.96	12350	-51.74	20240112	5230	13.96	20240806	13440	-55.65	20231129	5230	13.96	20240806	0.12	N	056080	500	187 억	4794413	N	N	18567	N	N
5	20241031	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	460	2	8.38	8829605410	1442016	1360.98	5420	6410	5300	7130	3850	5490	6123.10	12.78	-106543	5816	5652	5556	5392	5296	5605	5345	188	1640	500	3510	10	1	37512152	2232	-43.12	5.74	12	3.84	-138.00	1037.00	13440	20231129	-55.73	5230	20240806	13.77	12350	-51.82	20240112	5230	13.77	20240806	13440	-55.73	20231129	5230	13.77	20240806	0.12	N	056080	500	187 억	4794413	N	N	18567	N	N
6	20241031	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	-50	5	-0.91	355080420	66400	62.67	5420	5480	5300	7130	3850	5490	5347.60	12.78	6819	5816	5652	5556	5392	5296	5605	5345	188	1640	500	3510	10	1	37512152	2041	-39.42	5.25	12	0.18	-138.00	1037.00	13440	20231129	-59.52	5230	20240806	4.02	12350	-55.95	20240112	5230	4.02	20240806	13440	-59.52	20231129	5230	4.02	20240806	0.12	N	056080	500	187 억	4794413	N	N	18567	N	N
7	20241031	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	-90	5	-1.64	314167400	58846	55.54	5420	5480	5300	7130	3850	5490	5338.81	12.78	1581	5816	5652	5556	5392	5296	5605	5345	188	1640	500	3510	10	1	37512152	2026	-39.13	5.21	12	0.16	-138.00	1037.00	13440	20231129	-59.82	5230	20240806	3.25	12350	-56.28	20240112	5230	3.25	20240806	13440	-59.82	20231129	5230	3.25	20240806	0.12	N	056080	500	187 억	4794413	N	N	18567	N	N
8	20241031	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	-120	5	-2.19	264420050	49568	46.78	5420	5480	5300	7130	3850	5490	5334.49	12.78	-3720	5816	5652	5556	5392	5296	5605	5345	188	1640	500	3510	10	1	37512152	2014	-38.91	5.18	12	0.13	-138.00	1037.00	13440	20231129	-60.04	5230	20240806	2.68	12350	-56.52	20240112	5230	2.68	20240806	13440	-60.04	20231129	5230	2.68	20240806	0.12	N	056080	500	187 억	4794413	N	N	18567	N	N
9	20241031	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	-120	5	-2.19	30659550	5674	5.36	5420	5480	5360	7130	3850	5490	5403.52	12.78	-2502	5816	5652	5556	5392	5296	5605	5345	188	1640	500	3510	10	1	37512152	2014	-38.91	5.18	12	0.02	-138.00	1037.00	13440	20231129	-60.04	5230	20240806	2.68	12350	-56.52	20240112	5230	2.68	20240806	13440	-60.04	20231129	5230	2.68	20240806	0.12	N	056080	500	187 억	4794413	N	N	18567	N	N
10	20241030	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	-20	5	-0.36	588661190	105734	80.54	5510	5720	5460	7160	3860	5510	5567.47	12.75	11078	5870	5690	5580	5400	5290	5635	5345	188	1650	500	3520	10	1	37512152	2059	-39.78	5.29	12	0.28	-138.00	1037.00	13440	20231129	-59.15	5230	20240806	4.97	12350	-55.55	20240112	5230	4.97	20240806	13440	-59.15	20231129	5230	4.97	20240806	0.15	N	056080	500	187 억	4782933	N	N	18567	N	N
11	20241030	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	-30	5	-0.54	531923440	95370	72.65	5510	5720	5470	7160	3860	5510	5577.47	12.75	11213	5870	5690	5580	5400	5290	5635	5345	188	1650	500	3520	10	1	37512152	2056	-39.71	5.28	12	0.25	-138.00	1037.00	13440	20231129	-59.23	5230	20240806	4.78	12350	-55.63	20240112	5230	4.78	20240806	13440	-59.23	20231129	5230	4.78	20240806	0.15	N	056080	500	187 억	4782933	N	N	14446	N	N
12	20241030	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	0	3	0.00	456665670	81652	62.20	5510	5720	5470	7160	3860	5510	5592.83	12.75	8364	5870	5690	5580	5400	5290	5635	5345	188	1650	500	3520	10	1	37512152	2067	-39.93	5.31	12	0.22	-138.00	1037.00	13440	20231129	-59.00	5230	20240806	5.35	12350	-55.38	20240112	5230	5.35	20240806	13440	-59.00	20231129	5230	5.35	20240806	0.15	N	056080	500	187 억	4782933	N	N	14446	N	N
13	20241030	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	50	2	0.91	393338940	70198	53.47	5510	5720	5470	7160	3860	5510	5603.28	12.75	13266	5870	5690	5580	5400	5290	5635	5345	188	1650	500	3520	10	1	37512152	2086	-40.29	5.36	12	0.19	-138.00	1037.00	13440	20231129	-58.63	5230	20240806	6.31	12350	-54.98	20240112	5230	6.31	20240806	13440	-58.63	20231129	5230	6.31	20240806	0.15	N	056080	500	187 억	4782933	N	N	14446	N	N
14	20241030	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	90	2	1.63	338455320	60317	45.94	5510	5720	5470	7160	3860	5510	5611.28	12.75	10639	5870	5690	5580	5400	5290	5635	5345	188	1650	500	3520	10	1	37512152	2101	-40.58	5.40	12	0.16	-138.00	1037.00	13440	20231129	-58.33	5230	20240806	7.07	12350	-54.66	20240112	5230	7.07	20240806	13440	-58.33	20231129	5230	7.07	20240806	0.15	N	056080	500	187 억	4782933	N	N	14446	N	N
15	20241030	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	120	2	2.18	302485820	53901	41.06	5510	5720	5470	7160	3860	5510	5611.88	12.75	10513	5870	5690	5580	5400	5290	5635	5345	188	1650	500	3520	10	1	37512152	2112	-40.80	5.43	12	0.14	-138.00	1037.00	13440	20231129	-58.11	5230	20240806	7.65	12350	-54.41	20240112	5230	7.65	20240806	13440	-58.11	20231129	5230	7.65	20240806	0.15	N	056080	500	187 억	4782933	N	N	14446	N	N
16	20241030	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	110	2	2.00	138687220	25002	19.04	5510	5620	5470	7160	3860	5510	5547.05	12.75	6597	5870	5690	5580	5400	5290	5635	5345	188	1650	500	3520	10	1	37512152	2108	-40.72	5.42	12	0.07	-138.00	1037.00	13440	20231129	-58.18	5230	20240806	7.46	12350	-54.49	20240112	5230	7.46	20240806	13440	-58.18	20231129	5230	7.46	20240806	0.15	N	056080	500	187 억	4782933	N	N	14446	N	N
17	20241030	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	-30	5	-0.54	22290310	4065	3.10	5510	5510	5470	7160	3860	5510	5483.47	12.75	2877	5870	5690	5580	5400	5290	5635	5345	188	1650	500	3520	10	1	37512152	2056	-39.71	5.28	12	0.01	-138.00	1037.00	13440	20231129	-59.23	5230	20240806	4.78	12350	-55.63	20240112	5230	4.78	20240806	13440	-59.23	20231129	5230	4.78	20240806	0.15	N	056080	500	187 억	4782933	N	N	14446	N	N
18	20241029	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	-10	5	-0.18	728965840	130894	20.83	5580	5760	5470	7170	3870	5520	5569.16	12.74	-7853	6360	5940	5610	5190	4860	6150	5400	188	1650	500	3530	10	1	37512152	2067	-39.93	5.31	12	0.35	-138.00	1037.00	13440	20231129	-59.00	5230	20240806	5.35	12350	-55.38	20240112	5230	5.35	20240806	13440	-59.00	20231129	5230	5.35	20240806	0.15	N	056080	500	187 억	4780235	N	N	14446	N	N
19	20241029	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	10	2	0.18	685424350	123025	19.57	5580	5760	5470	7170	3870	5520	5571.46	12.74	-11157	6360	5940	5610	5190	4860	6150	5400	188	1650	500	3530	10	1	37512152	2074	-40.07	5.33	12	0.33	-138.00	1037.00	13440	20231129	-58.85	5230	20240806	5.74	12350	-55.22	20240112	5230	5.74	20240806	13440	-58.85	20231129	5230	5.74	20240806	0.15	N	056080	500	187 억	4780235	N	N	377	N	N
20	20241029	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	-40	5	-0.72	577799980	103501	16.47	5580	5760	5470	7170	3870	5520	5582.61	12.74	-25581	6360	5940	5610	5190	4860	6150	5400	188	1650	500	3530	10	1	37512152	2056	-39.71	5.28	12	0.28	-138.00	1037.00	13440	20231129	-59.23	5230	20240806	4.78	12350	-55.63	20240112	5230	4.78	20240806	13440	-59.23	20231129	5230	4.78	20240806	0.15	N	056080	500	187 억	4780235	N	N	377	N	N
21	20241029	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	-10	5	-0.18	499707790	89272	14.20	5580	5760	5510	7170	3870	5520	5597.67	12.74	-25896	6360	5940	5610	5190	4860	6150	5400	188	1650	500	3530	10	1	37512152	2067	-39.93	5.31	12	0.24	-138.00	1037.00	13440	20231129	-59.00	5230	20240806	5.35	12350	-55.38	20240112	5230	5.35	20240806	13440	-59.00	20231129	5230	5.35	20240806	0.15	N	056080	500	187 억	4780235	N	N	377	N	N
22	20241029	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	10	2	0.18	456949840	81520	12.97	5580	5760	5510	7170	3870	5520	5605.47	12.74	-25808	6360	5940	5610	5190	4860	6150	5400	188	1650	500	3530	10	1	37512152	2074	-40.07	5.33	12	0.22	-138.00	1037.00	13440	20231129	-58.85	5230	20240806	5.74	12350	-55.22	20240112	5230	5.74	20240806	13440	-58.85	20231129	5230	5.74	20240806	0.15	N	056080	500	187 억	4780235	N	N	377	N	N
23	20241029	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	-10	5	-0.18	417077180	74316	11.82	5580	5760	5510	7170	3870	5520	5612.32	12.74	-22334	6360	5940	5610	5190	4860	6150	5400	188	1650	500	3530	10	1	37512152	2067	-39.93	5.31	12	0.20	-138.00	1037.00	13440	20231129	-59.00	5230	20240806	5.35	12350	-55.38	20240112	5230	5.35	20240806	13440	-59.00	20231129	5230	5.35	20240806	0.15	N	056080	500	187 억	4780235	N	N	377	N	N
24	20241029	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	0	3	0.00	376371980	66961	10.65	5580	5760	5510	7170	3870	5520	5620.90	12.74	-23900	6360	5940	5610	5190	4860	6150	5400	188	1650	500	3530	10	1	37512152	2071	-40.00	5.32	12	0.18	-138.00	1037.00	13440	20231129	-58.93	5230	20240806	5.54	12350	-55.30	20240112	5230	5.54	20240806	13440	-58.93	20231129	5230	5.54	20240806	0.15	N	056080	500	187 억	4780235	N	N	377	N	N
25	20241028	160559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	240	2	4.55	3562584960	626068	783.71	5330	6030	5280	6860	3700	5280	5690.43	12.78	-12095	5513	5396	5313	5196	5113	5355	5155	188	1580	500	3370	10	1	37512152	2071	-40.00	5.32	12	1.67	-138.00	1037.00	13440	20231129	-58.93	5230	20240806	5.54	12350	-55.30	20240112	5230	5.54	20240806	13440	-58.93	20231129	5230	5.54	20240806	0.13	N	056080	500	187 억	4792900	N	N	377	N	N
26	20241028	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	270	2	5.11	3494760420	613770	768.32	5330	6030	5280	6860	3700	5280	5693.93	12.78	-14500	5513	5396	5313	5196	5113	5355	5155	188	1580	500	3370	10	1	37512152	2082	-40.22	5.35	12	1.64	-138.00	1037.00	13440	20231129	-58.71	5230	20240806	6.12	12350	-55.06	20240112	5230	6.12	20240806	13440	-58.71	20231129	5230	6.12	20240806	0.13	N	056080	500	187 억	4792900	N	N	0	N	N
27	20241028	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	260	2	4.92	3358179790	589151	737.50	5330	6030	5280	6860	3700	5280	5700.03	12.78	-21854	5513	5396	5313	5196	5113	5355	5155	188	1580	500	3370	10	1	37512152	2078	-40.14	5.34	12	1.57	-138.00	1037.00	13440	20231129	-58.78	5230	20240806	5.93	12350	-55.14	20240112	5230	5.93	20240806	13440	-58.78	20231129	5230	5.93	20240806	0.13	N	056080	500	187 억	4792900	N	N	0	N	N
28	20241028	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	350	2	6.63	3174224800	556152	696.19	5330	6030	5280	6860	3700	5280	5707.48	12.78	-24345	5513	5396	5313	5196	5113	5355	5155	188	1580	500	3370	10	1	37512152	2112	-40.80	5.43	12	1.48	-138.00	1037.00	13440	20231129	-58.11	5230	20240806	7.65	12350	-54.41	20240112	5230	7.65	20240806	13440	-58.11	20231129	5230	7.65	20240806	0.13	N	056080	500	187 억	4792900	N	N	0	N	N
29	20241028	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	160	2	3.03	2892321910	505740	633.09	5330	6030	5280	6860	3700	5280	5718.99	12.78	-26564	5513	5396	5313	5196	5113	5355	5155	188	1580	500	3370	10	1	37512152	2041	-39.42	5.25	12	1.35	-138.00	1037.00	13440	20231129	-59.52	5230	20240806	4.02	12350	-55.95	20240112	5230	4.02	20240806	13440	-59.52	20231129	5230	4.02	20240806	0.13	N	056080	500	187 억	4792900	N	N	0	N	N
30	20241028	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	170	2	3.22	2640886620	459792	575.57	5330	6030	5280	6860	3700	5280	5743.66	12.78	-43351	5513	5396	5313	5196	5113	5355	5155	188	1580	500	3370	10	1	37512152	2044	-39.49	5.26	12	1.23	-138.00	1037.00	13440	20231129	-59.45	5230	20240806	4.21	12350	-55.87	20240112	5230	4.21	20240806	13440	-59.45	20231129	5230	4.21	20240806	0.13	N	056080	500	187 억	4792900	N	N	0	N	N
31	20241028	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	160	2	3.03	202216520	37236	46.61	5330	5530	5280	6860	3700	5280	5430.67	12.78	13196	5513	5396	5313	5196	5113	5355	5155	188	1580	500	3370	10	1	37512152	2041	-39.42	5.25	12	0.10	-138.00	1037.00	13440	20231129	-59.52	5230	20240806	4.02	12350	-55.95	20240112	5230	4.02	20240806	13440	-59.52	20231129	5230	4.02	20240806	0.13	N	056080	500	187 억	4792900	N	N	0	N	N
32	20241028	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	50	2	0.95	10638850	2001	2.50	5330	5330	5280	6860	3700	5280	5316.77	12.78	-128	5513	5396	5313	5196	5113	5355	5155	188	1580	500	3370	10	1	37512152	1999	-38.62	5.14	12	0.01	-138.00	1037.00	13440	20231129	-60.34	5230	20240806	1.91	12350	-56.84	20240112	5230	1.91	20240806	13440	-60.34	20231129	5230	1.91	20240806	0.13	N	056080	500	187 억	4792900	N	N	0	N	N
33	20241025	160559	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5280	-120	5	-2.22	420126820	79236	99.33	5370	5430	5230	7020	3780	5400	5301.88	12.81	-14658	5666	5532	5466	5332	5266	5500	5300	188	1620	500	3450	10	1	37512152	1981	-38.26	5.09	12	0.21	-138.00	1037.00	13440	20231129	-60.71	5230	20241025	0.96	12350	-57.25	20240112	5230	0.96	20241025	13440	-60.71	20231129	5230	0.96	20241025	0.12	N	056080	500	187 억	4806986	N	N	0	N	N
34	20241025	150603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5260	-140	5	-2.59	396700300	74782	93.74	5370	5430	5230	7020	3780	5400	5304.40	12.81	-14340	5666	5532	5466	5332	5266	5500	5300	188	1620	500	3450	10	1	37512152	1973	-38.12	5.07	12	0.20	-138.00	1037.00	13440	20231129	-60.86	5230	20241025	0.57	12350	-57.41	20240112	5230	0.57	20241025	13440	-60.86	20231129	5230	0.57	20241025	0.12	N	056080	500	187 억	4806986	N	N	0	N	N
35	20241025	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-140	5	-2.59	320349970	60249	75.52	5370	5430	5260	7020	3780	5400	5316.72	12.81	-12870	5666	5532	5466	5332	5266	5500	5300	188	1620	500	3450	10	1	37512152	1973	-38.12	5.07	12	0.16	-138.00	1037.00	13440	20231129	-60.86	5230	20240806	0.57	12350	-57.41	20240112	5230	0.57	20240806	13440	-60.86	20231129	5230	0.57	20240806	0.12	N	056080	500	187 억	4806986	N	N	0	N	N
36	20241025	130603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	-100	5	-1.85	247598120	46488	58.27	5370	5430	5290	7020	3780	5400	5325.62	12.81	-6250	5666	5532	5466	5332	5266	5500	5300	188	1620	500	3450	10	1	37512152	1988	-38.41	5.11	12	0.12	-138.00	1037.00	13440	20231129	-60.57	5230	20240806	1.34	12350	-57.09	20240112	5230	1.34	20240806	13440	-60.57	20231129	5230	1.34	20240806	0.12	N	056080	500	187 억	4806986	N	N	0	N	N
37	20241025	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	-90	5	-1.67	234168130	43957	55.10	5370	5430	5290	7020	3780	5400	5326.75	12.81	-5495	5666	5532	5466	5332	5266	5500	5300	188	1620	500	3450	10	1	37512152	1992	-38.48	5.12	12	0.12	-138.00	1037.00	13440	20231129	-60.49	5230	20240806	1.53	12350	-57.00	20240112	5230	1.53	20240806	13440	-60.49	20231129	5230	1.53	20240806	0.12	N	056080	500	187 억	4806986	N	N	0	N	N
38	20241025	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	-100	5	-1.85	134496040	25141	31.52	5370	5430	5300	7020	3780	5400	5349.11	12.81	-11413	5666	5532	5466	5332	5266	5500	5300	188	1620	500	3450	10	1	37512152	1988	-38.41	5.11	12	0.07	-138.00	1037.00	13440	20231129	-60.57	5230	20240806	1.34	12350	-57.09	20240112	5230	1.34	20240806	13440	-60.57	20231129	5230	1.34	20240806	0.12	N	056080	500	187 억	4806986	N	N	0	N	N
39	20241025	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	-70	5	-1.30	88074920	16416	20.58	5370	5430	5310	7020	3780	5400	5364.59	12.81	-8873	5666	5532	5466	5332	5266	5500	5300	188	1620	500	3450	10	1	37512152	1999	-38.62	5.14	12	0.04	-138.00	1037.00	13440	20231129	-60.34	5230	20240806	1.91	12350	-56.84	20240112	5230	1.91	20240806	13440	-60.34	20231129	5230	1.91	20240806	0.12	N	056080	500	187 억	4806986	N	N	0	N	N
40	20241025	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	20	2	0.37	11020520	2045	2.56	5370	5430	5370	7020	3780	5400	5387.28	12.81	-265	5666	5532	5466	5332	5266	5500	5300	188	1620	500	3450	10	1	37512152	2033	-39.28	5.23	12	0.01	-138.00	1037.00	13440	20231129	-59.67	5230	20240806	3.63	12350	-56.11	20240112	5230	3.63	20240806	13440	-59.67	20231129	5230	3.63	20240806	0.12	N	056080	500	187 억	4806986	N	N	0	N	N
41	20241024	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	-180	5	-3.23	424431460	77757	123.98	5600	5600	5400	7250	3910	5580	5458.53	12.86	-16758	5753	5666	5563	5476	5373	5710	5520	188	1670	500	3570	10	1	37512152	2026	-39.13	5.21	12	0.21	-138.00	1037.00	13440	20231129	-59.82	5230	20240806	3.25	12350	-56.28	20240112	5230	3.25	20240806	13440	-59.82	20231129	5230	3.25	20240806	0.12	N	056080	500	187 억	4824061	N	N	0	N	N
42	20241024	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	-170	5	-3.05	380477130	69627	111.02	5600	5600	5400	7250	3910	5580	5464.51	12.86	-12760	5753	5666	5563	5476	5373	5710	5520	188	1670	500	3570	10	1	37512152	2029	-39.20	5.22	12	0.19	-138.00	1037.00	13440	20231129	-59.75	5230	20240806	3.44	12350	-56.19	20240112	5230	3.44	20240806	13440	-59.75	20231129	5230	3.44	20240806	0.12	N	056080	500	187 억	4824061	N	N	0	N	N
43	20241024	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	-140	5	-2.51	302452070	55231	88.07	5600	5600	5400	7250	3910	5580	5476.13	12.86	-12008	5753	5666	5563	5476	5373	5710	5520	188	1670	500	3570	10	1	37512152	2041	-39.42	5.25	12	0.15	-138.00	1037.00	13440	20231129	-59.52	5230	20240806	4.02	12350	-55.95	20240112	5230	4.02	20240806	13440	-59.52	20231129	5230	4.02	20240806	0.12	N	056080	500	187 억	4824061	N	N	0	N	N
44	20241024	130555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	-130	5	-2.33	274037830	50013	79.75	5600	5600	5400	7250	3910	5580	5479.33	12.86	-9511	5753	5666	5563	5476	5373	5710	5520	188	1670	500	3570	10	1	37512152	2044	-39.49	5.26	12	0.13	-138.00	1037.00	13440	20231129	-59.45	5230	20240806	4.21	12350	-55.87	20240112	5230	4.21	20240806	13440	-59.45	20231129	5230	4.21	20240806	0.12	N	056080	500	187 억	4824061	N	N	0	N	N
45	20241024	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	-100	5	-1.79	246494770	44964	71.69	5600	5600	5400	7250	3910	5580	5482.05	12.86	-8266	5753	5666	5563	5476	5373	5710	5520	188	1670	500	3570	10	1	37512152	2056	-39.71	5.28	12	0.12	-138.00	1037.00	13440	20231129	-59.23	5230	20240806	4.78	12350	-55.63	20240112	5230	4.78	20240806	13440	-59.23	20231129	5230	4.78	20240806	0.12	N	056080	500	187 억	4824061	N	N	0	N	N
46	20241024	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	-110	5	-1.97	240973120	43954	70.08	5600	5600	5400	7250	3910	5580	5482.39	12.86	-7785	5753	5666	5563	5476	5373	5710	5520	188	1670	500	3570	10	1	37512152	2052	-39.64	5.27	12	0.12	-138.00	1037.00	13440	20231129	-59.30	5230	20240806	4.59	12350	-55.71	20240112	5230	4.59	20240806	13440	-59.30	20231129	5230	4.59	20240806	0.12	N	056080	500	187 억	4824061	N	N	0	N	N
47	20241024	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	-110	5	-1.97	215289030	39254	62.59	5600	5600	5400	7250	3910	5580	5484.51	12.86	-5763	5753	5666	5563	5476	5373	5710	5520	188	1670	500	3570	10	1	37512152	2052	-39.64	5.27	12	0.10	-138.00	1037.00	13440	20231129	-59.30	5230	20240806	4.59	12350	-55.71	20240112	5230	4.59	20240806	13440	-59.30	20231129	5230	4.59	20240806	0.12	N	056080	500	187 억	4824061	N	N	0	N	N
48	20241024	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	-20	5	-0.36	40653450	7299	11.64	5600	5600	5550	7250	3910	5580	5569.73	12.86	287	5753	5666	5563	5476	5373	5710	5520	188	1670	500	3570	10	1	37512152	2086	-40.29	5.36	12	0.02	-138.00	1037.00	13440	20231129	-58.63	5230	20240806	6.31	12350	-54.98	20240112	5230	6.31	20240806	13440	-58.63	20231129	5230	6.31	20240806	0.12	N	056080	500	187 억	4824061	N	N	0	N	N
49	20241023	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	60	2	1.09	344568420	62046	79.89	5520	5650	5460	7170	3870	5520	5553.43	12.83	9753	5880	5700	5610	5430	5340	5655	5385	188	1650	500	3530	10	1	37512152	2093	-40.43	5.38	12	0.17	-138.00	1037.00	13440	20231129	-58.48	5230	20240806	6.69	12350	-54.82	20240112	5230	6.69	20240806	13440	-58.48	20231129	5230	6.69	20240806	0.12	N	056080	500	187 억	4814532	N	N	49	N	N
50	20241023	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	110	2	1.99	329185920	59299	76.35	5520	5650	5460	7170	3870	5520	5551.29	12.83	9152	5880	5700	5610	5430	5340	5655	5385	188	1650	500	3530	10	1	37512152	2112	-40.80	5.43	12	0.16	-138.00	1037.00	13440	20231129	-58.11	5230	20240806	7.65	12350	-54.41	20240112	5230	7.65	20240806	13440	-58.11	20231129	5230	7.65	20240806	0.12	N	056080	500	187 억	4814532	N	N	49	N	N
51	20241023	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	60	2	1.09	250341190	45270	58.29	5520	5610	5460	7170	3870	5520	5529.96	12.83	2545	5880	5700	5610	5430	5340	5655	5385	188	1650	500	3530	10	1	37512152	2093	-40.43	5.38	12	0.12	-138.00	1037.00	13440	20231129	-58.48	5230	20240806	6.69	12350	-54.82	20240112	5230	6.69	20240806	13440	-58.48	20231129	5230	6.69	20240806	0.12	N	056080	500	187 억	4814532	N	N	49	N	N
52	20241023	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	30	2	0.54	191754070	34775	44.77	5520	5560	5460	7170	3870	5520	5514.14	12.83	-4455	5880	5700	5610	5430	5340	5655	5385	188	1650	500	3530	10	1	37512152	2082	-40.22	5.35	12	0.09	-138.00	1037.00	13440	20231129	-58.71	5230	20240806	6.12	12350	-55.06	20240112	5230	6.12	20240806	13440	-58.71	20231129	5230	6.12	20240806	0.12	N	056080	500	187 억	4814532	N	N	49	N	N
53	20241023	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	30	2	0.54	179443470	32557	41.92	5520	5560	5460	7170	3870	5520	5511.67	12.83	-5326	5880	5700	5610	5430	5340	5655	5385	188	1650	500	3530	10	1	37512152	2082	-40.22	5.35	12	0.09	-138.00	1037.00	13440	20231129	-58.71	5230	20240806	6.12	12350	-55.06	20240112	5230	6.12	20240806	13440	-58.71	20231129	5230	6.12	20240806	0.12	N	056080	500	187 억	4814532	N	N	49	N	N
54	20241023	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	0	3	0.00	146022590	26529	34.16	5520	5560	5460	7170	3870	5520	5504.26	12.83	-9774	5880	5700	5610	5430	5340	5655	5385	188	1650	500	3530	10	1	37512152	2071	-40.00	5.32	12	0.07	-138.00	1037.00	13440	20231129	-58.93	5230	20240806	5.54	12350	-55.30	20240112	5230	5.54	20240806	13440	-58.93	20231129	5230	5.54	20240806	0.12	N	056080	500	187 억	4814532	N	N	49	N	N
55	20241023	100557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	30	2	0.54	108647430	19765	25.45	5520	5560	5460	7170	3870	5520	5496.96	12.83	-6902	5880	5700	5610	5430	5340	5655	5385	188	1650	500	3530	10	1	37512152	2082	-40.22	5.35	12	0.05	-138.00	1037.00	13440	20231129	-58.71	5230	20240806	6.12	12350	-55.06	20240112	5230	6.12	20240806	13440	-58.71	20231129	5230	6.12	20240806	0.12	N	056080	500	187 억	4814532	N	N	49	N	N
56	20241023	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	30	2	0.54	6124250	1108	1.43	5520	5550	5510	7170	3870	5520	5527.30	12.83	59	5880	5700	5610	5430	5340	5655	5385	188	1650	500	3530	10	1	37512152	2082	-40.22	5.35	12	0.00	-138.00	1037.00	13440	20231129	-58.71	5230	20240806	6.12	12350	-55.06	20240112	5230	6.12	20240806	13440	-58.71	20231129	5230	6.12	20240806	0.12	N	056080	500	187 억	4814532	N	N	49	N	N
57	20241022	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	-260	5	-4.50	432366380	77493	145.04	5730	5790	5520	7510	4050	5780	5579.50	12.90	-25022	5980	5880	5750	5650	5520	5930	5700	188	1730	500	3690	10	1	37512152	2071	-40.00	5.32	12	0.21	-138.00	1037.00	13440	20231129	-58.93	5230	20240806	5.54	12350	-55.30	20240112	5230	5.54	20240806	13440	-58.93	20231129	5230	5.54	20240806	0.12	N	056080	500	187 억	4839033	N	N	49	N	N
58	20241022	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	-240	5	-4.15	411188680	73663	137.88	5730	5790	5520	7510	4050	5780	5582.02	12.90	-23384	5980	5880	5750	5650	5520	5930	5700	188	1730	500	3690	10	1	37512152	2078	-40.14	5.34	12	0.20	-138.00	1037.00	13440	20231129	-58.78	5230	20240806	5.93	12350	-55.14	20240112	5230	5.93	20240806	13440	-58.78	20231129	5230	5.93	20240806	0.12	N	056080	500	187 억	4839033	N	N	8	N	N
59	20241022	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	-230	5	-3.98	363348140	65034	121.72	5730	5790	5520	7510	4050	5780	5587.05	12.90	-21346	5980	5880	5750	5650	5520	5930	5700	188	1730	500	3690	10	1	37512152	2082	-40.22	5.35	12	0.17	-138.00	1037.00	13440	20231129	-58.71	5230	20240806	6.12	12350	-55.06	20240112	5230	6.12	20240806	13440	-58.71	20231129	5230	6.12	20240806	0.12	N	056080	500	187 억	4839033	N	N	8	N	N
60	20241022	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	-230	5	-3.98	332877550	59547	111.45	5730	5790	5520	7510	4050	5780	5590.16	12.90	-19602	5980	5880	5750	5650	5520	5930	5700	188	1730	500	3690	10	1	37512152	2082	-40.22	5.35	12	0.16	-138.00	1037.00	13440	20231129	-58.71	5230	20240806	6.12	12350	-55.06	20240112	5230	6.12	20240806	13440	-58.71	20231129	5230	6.12	20240806	0.12	N	056080	500	187 억	4839033	N	N	8	N	N
61	20241022	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	-220	5	-3.81	291052880	52011	97.35	5730	5790	5520	7510	4050	5780	5595.99	12.90	-17380	5980	5880	5750	5650	5520	5930	5700	188	1730	500	3690	10	1	37512152	2086	-40.29	5.36	12	0.14	-138.00	1037.00	13440	20231129	-58.63	5230	20240806	6.31	12350	-54.98	20240112	5230	6.31	20240806	13440	-58.63	20231129	5230	6.31	20240806	0.12	N	056080	500	187 억	4839033	N	N	8	N	N
62	20241022	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	-220	5	-3.81	260786420	46566	87.16	5730	5790	5520	7510	4050	5780	5600.36	12.90	-17959	5980	5880	5750	5650	5520	5930	5700	188	1730	500	3690	10	1	37512152	2086	-40.29	5.36	12	0.12	-138.00	1037.00	13440	20231129	-58.63	5230	20240806	6.31	12350	-54.98	20240112	5230	6.31	20240806	13440	-58.63	20231129	5230	6.31	20240806	0.12	N	056080	500	187 억	4839033	N	N	8	N	N
63	20241022	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	-200	5	-3.46	181969770	32361	60.57	5730	5790	5560	7510	4050	5780	5623.12	12.90	-21131	5980	5880	5750	5650	5520	5930	5700	188	1730	500	3690	10	1	37512152	2093	-40.43	5.38	12	0.09	-138.00	1037.00	13440	20231129	-58.48	5230	20240806	6.69	12350	-54.82	20240112	5230	6.69	20240806	13440	-58.48	20231129	5230	6.69	20240806	0.12	N	056080	500	187 억	4839033	N	N	8	N	N
64	20241022	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-30	5	-0.52	1429320	248	0.46	5730	5790	5730	7510	4050	5780	5763.39	12.90	-47	5980	5880	5750	5650	5520	5930	5700	188	1730	500	3690	10	1	37512152	2157	-41.67	5.54	12	0.00	-138.00	1037.00	13440	20231129	-57.22	5230	20240806	9.94	12350	-53.44	20240112	5230	9.94	20240806	13440	-57.22	20231129	5230	9.94	20240806	0.12	N	056080	500	187 억	4839033	N	N	8	N	N
65	20241021	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	120	2	2.12	306192520	53065	91.97	5670	5850	5620	7350	3970	5660	5770.14	12.85	20271	5873	5766	5713	5606	5553	5740	5580	188	1690	500	3620	10	1	37512152	2168	-41.88	5.57	12	0.14	-138.00	1037.00	13440	20231129	-56.99	5230	20240806	10.52	12350	-53.20	20240112	5230	10.52	20240806	13440	-56.99	20231129	5230	10.52	20240806	0.12	N	056080	500	187 억	4819207	N	N	8	N	N
66	20241021	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	120	2	2.12	296554590	51399	89.08	5670	5850	5620	7350	3970	5660	5769.66	12.85	20495	5873	5766	5713	5606	5553	5740	5580	188	1690	500	3620	10	1	37512152	2168	-41.88	5.57	12	0.14	-138.00	1037.00	13440	20231129	-56.99	5230	20240806	10.52	12350	-53.20	20240112	5230	10.52	20240806	13440	-56.99	20231129	5230	10.52	20240806	0.12	N	056080	500	187 억	4819207	N	N	0	N	N
67	20241021	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	120	2	2.12	271466810	47066	81.57	5670	5850	5620	7350	3970	5660	5767.79	12.85	19849	5873	5766	5713	5606	5553	5740	5580	188	1690	500	3620	10	1	37512152	2168	-41.88	5.57	12	0.13	-138.00	1037.00	13440	20231129	-56.99	5230	20240806	10.52	12350	-53.20	20240112	5230	10.52	20240806	13440	-56.99	20231129	5230	10.52	20240806	0.12	N	056080	500	187 억	4819207	N	N	0	N	N
68	20241021	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	160	2	2.83	258149840	44767	77.59	5670	5850	5620	7350	3970	5660	5766.52	12.85	18740	5873	5766	5713	5606	5553	5740	5580	188	1690	500	3620	10	1	37512152	2183	-42.17	5.61	12	0.12	-138.00	1037.00	13440	20231129	-56.70	5230	20240806	11.28	12350	-52.87	20240112	5230	11.28	20240806	13440	-56.70	20231129	5230	11.28	20240806	0.12	N	056080	500	187 억	4819207	N	N	0	N	N
69	20241021	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	140	2	2.47	229618090	39848	69.06	5670	5850	5620	7350	3970	5660	5762.35	12.85	17222	5873	5766	5713	5606	5553	5740	5580	188	1690	500	3620	10	1	37512152	2176	-42.03	5.59	12	0.11	-138.00	1037.00	13440	20231129	-56.85	5230	20240806	10.90	12350	-53.04	20240112	5230	10.90	20240806	13440	-56.85	20231129	5230	10.90	20240806	0.12	N	056080	500	187 억	4819207	N	N	0	N	N
70	20241021	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	110	2	1.94	172469090	29998	51.99	5670	5850	5620	7350	3970	5660	5749.35	12.85	11486	5873	5766	5713	5606	5553	5740	5580	188	1690	500	3620	10	1	37512152	2164	-41.81	5.56	12	0.08	-138.00	1037.00	13440	20231129	-57.07	5230	20240806	10.33	12350	-53.28	20240112	5230	10.33	20240806	13440	-57.07	20231129	5230	10.33	20240806	0.12	N	056080	500	187 억	4819207	N	N	0	N	N
71	20241021	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	50	2	0.88	60482970	10664	18.48	5670	5720	5620	7350	3970	5660	5671.70	12.85	1471	5873	5766	5713	5606	5553	5740	5580	188	1690	500	3620	10	1	37512152	2142	-41.38	5.51	12	0.03	-138.00	1037.00	13440	20231129	-57.51	5230	20240806	9.18	12350	-53.77	20240112	5230	9.18	20240806	13440	-57.51	20231129	5230	9.18	20240806	0.12	N	056080	500	187 억	4819207	N	N	0	N	N
72	20241021	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	40	2	0.71	13619380	2403	4.16	5670	5710	5650	7350	3970	5660	5667.66	12.85	-411	5873	5766	5713	5606	5553	5740	5580	188	1690	500	3620	10	1	37512152	2138	-41.30	5.50	12	0.01	-138.00	1037.00	13440	20231129	-57.59	5230	20240806	8.99	12350	-53.85	20240112	5230	8.99	20240806	13440	-57.59	20231129	5230	8.99	20240806	0.12	N	056080	500	187 억	4819207	N	N	0	N	N
73	20241018	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	-120	5	-2.08	317134660	55550	164.66	5780	5820	5660	7510	4050	5780	5709.01	12.92	-25514	5900	5840	5800	5740	5700	5820	5720	188	1730	500	3690	10	1	37512152	2123	-41.01	5.46	12	0.15	-138.00	1037.00	13440	20231129	-57.89	5230	20240806	8.22	12350	-54.17	20240112	5230	8.22	20240806	13440	-57.89	20231129	5230	8.22	20240806	0.11	N	056080	500	187 억	4844721	N	N	0	N	N
74	20241018	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	-100	5	-1.73	276332280	48350	143.32	5780	5820	5670	7510	4050	5780	5715.25	12.92	-24203	5900	5840	5800	5740	5700	5820	5720	188	1730	500	3690	10	1	37512152	2131	-41.16	5.48	12	0.13	-138.00	1037.00	13440	20231129	-57.74	5230	20240806	8.60	12350	-54.01	20240112	5230	8.60	20240806	13440	-57.74	20231129	5230	8.60	20240806	0.11	N	056080	500	187 억	4844721	N	N	0	N	N
75	20241018	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	-110	5	-1.90	258679120	45244	134.11	5780	5820	5670	7510	4050	5780	5717.42	12.92	-23449	5900	5840	5800	5740	5700	5820	5720	188	1730	500	3690	10	1	37512152	2127	-41.09	5.47	12	0.12	-138.00	1037.00	13440	20231129	-57.81	5230	20240806	8.41	12350	-54.09	20240112	5230	8.41	20240806	13440	-57.81	20231129	5230	8.41	20240806	0.11	N	056080	500	187 억	4844721	N	N	0	N	N
76	20241018	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	-110	5	-1.90	239788360	41916	124.25	5780	5820	5670	7510	4050	5780	5720.69	12.92	-21376	5900	5840	5800	5740	5700	5820	5720	188	1730	500	3690	10	1	37512152	2127	-41.09	5.47	12	0.11	-138.00	1037.00	13440	20231129	-57.81	5230	20240806	8.41	12350	-54.09	20240112	5230	8.41	20240806	13440	-57.81	20231129	5230	8.41	20240806	0.11	N	056080	500	187 억	4844721	N	N	0	N	N
77	20241018	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-90	5	-1.56	196804350	34353	101.83	5780	5820	5690	7510	4050	5780	5728.88	12.92	-16004	5900	5840	5800	5740	5700	5820	5720	188	1730	500	3690	10	1	37512152	2134	-41.23	5.49	12	0.09	-138.00	1037.00	13440	20231129	-57.66	5230	20240806	8.80	12350	-53.93	20240112	5230	8.80	20240806	13440	-57.66	20231129	5230	8.80	20240806	0.11	N	056080	500	187 억	4844721	N	N	0	N	N
78	20241018	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-70	5	-1.21	135829790	23698	70.25	5780	5820	5690	7510	4050	5780	5731.70	12.92	-12579	5900	5840	5800	5740	5700	5820	5720	188	1730	500	3690	10	1	37512152	2142	-41.38	5.51	12	0.06	-138.00	1037.00	13440	20231129	-57.51	5230	20240806	9.18	12350	-53.77	20240112	5230	9.18	20240806	13440	-57.51	20231129	5230	9.18	20240806	0.11	N	056080	500	187 억	4844721	N	N	0	N	N
79	20241018	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-70	5	-1.21	94931250	16529	49.00	5780	5820	5700	7510	4050	5780	5743.31	12.92	-7921	5900	5840	5800	5740	5700	5820	5720	188	1730	500	3690	10	1	37512152	2142	-41.38	5.51	12	0.04	-138.00	1037.00	13440	20231129	-57.51	5230	20240806	9.18	12350	-53.77	20240112	5230	9.18	20240806	13440	-57.51	20231129	5230	9.18	20240806	0.11	N	056080	500	187 억	4844721	N	N	0	N	N
80	20241018	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	30	2	0.52	2552100	441	1.31	5780	5810	5780	7510	4050	5780	5787.07	12.92	-8	5900	5840	5800	5740	5700	5820	5720	188	1730	500	3690	10	1	37512152	2179	-42.10	5.60	12	0.00	-138.00	1037.00	13440	20231129	-56.77	5230	20240806	11.09	12350	-52.96	20240112	5230	11.09	20240806	13440	-56.77	20231129	5230	11.09	20240806	0.11	N	056080	500	187 억	4844721	N	N	0	N	N
81	20241017	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-20	5	-0.34	194454950	33571	37.79	5810	5860	5760	7540	4060	5800	5792.35	12.94	-8316	6026	5912	5826	5712	5626	5870	5670	188	1740	500	3710	10	1	37512152	2168	-41.88	5.57	12	0.09	-138.00	1037.00	13440	20231129	-56.99	5230	20240806	10.52	12350	-53.20	20240112	5230	10.52	20240806	13440	-56.99	20231129	5230	10.52	20240806	0.11	N	056080	500	187 억	4853026	N	N	125	N	N
82	20241017	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-10	5	-0.17	171646490	29634	33.36	5810	5860	5760	7540	4060	5800	5792.21	12.94	-8343	6026	5912	5826	5712	5626	5870	5670	188	1740	500	3710	10	1	37512152	2172	-41.96	5.58	12	0.08	-138.00	1037.00	13440	20231129	-56.92	5230	20240806	10.71	12350	-53.12	20240112	5230	10.71	20240806	13440	-56.92	20231129	5230	10.71	20240806	0.11	N	056080	500	187 억	4853026	N	N	125	N	N
83	20241017	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-20	5	-0.34	152305220	26294	29.60	5810	5860	5760	7540	4060	5800	5792.39	12.94	-8016	6026	5912	5826	5712	5626	5870	5670	188	1740	500	3710	10	1	37512152	2168	-41.88	5.57	12	0.07	-138.00	1037.00	13440	20231129	-56.99	5230	20240806	10.52	12350	-53.20	20240112	5230	10.52	20240806	13440	-56.99	20231129	5230	10.52	20240806	0.11	N	056080	500	187 억	4853026	N	N	125	N	N
84	20241017	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-10	5	-0.17	120627000	20811	23.43	5810	5860	5760	7540	4060	5800	5796.31	12.94	-6132	6026	5912	5826	5712	5626	5870	5670	188	1740	500	3710	10	1	37512152	2172	-41.96	5.58	12	0.06	-138.00	1037.00	13440	20231129	-56.92	5230	20240806	10.71	12350	-53.12	20240112	5230	10.71	20240806	13440	-56.92	20231129	5230	10.71	20240806	0.11	N	056080	500	187 억	4853026	N	N	125	N	N
85	20241017	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-10	5	-0.17	111137890	19173	21.58	5810	5860	5760	7540	4060	5800	5796.58	12.94	-6070	6026	5912	5826	5712	5626	5870	5670	188	1740	500	3710	10	1	37512152	2172	-41.96	5.58	12	0.05	-138.00	1037.00	13440	20231129	-56.92	5230	20240806	10.71	12350	-53.12	20240112	5230	10.71	20240806	13440	-56.92	20231129	5230	10.71	20240806	0.11	N	056080	500	187 억	4853026	N	N	125	N	N
86	20241017	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-10	5	-0.17	101117680	17442	19.63	5810	5860	5760	7540	4060	5800	5797.37	12.94	-6116	6026	5912	5826	5712	5626	5870	5670	188	1740	500	3710	10	1	37512152	2172	-41.96	5.58	12	0.05	-138.00	1037.00	13440	20231129	-56.92	5230	20240806	10.71	12350	-53.12	20240112	5230	10.71	20240806	13440	-56.92	20231129	5230	10.71	20240806	0.11	N	056080	500	187 억	4853026	N	N	125	N	N
87	20241017	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	0	3	0.00	60731280	10462	11.78	5810	5860	5780	7540	4060	5800	5804.94	12.94	-2057	6026	5912	5826	5712	5626	5870	5670	188	1740	500	3710	10	1	37512152	2176	-42.03	5.59	12	0.03	-138.00	1037.00	13440	20231129	-56.85	5230	20240806	10.90	12350	-53.04	20240112	5230	10.90	20240806	13440	-56.85	20231129	5230	10.90	20240806	0.11	N	056080	500	187 억	4853026	N	N	125	N	N
88	20241017	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	20	2	0.34	3297200	568	0.64	5810	5820	5800	7540	4060	5800	5804.93	12.94	-520	6026	5912	5826	5712	5626	5870	5670	188	1740	500	3710	10	1	37512152	2183	-42.17	5.61	12	0.00	-138.00	1037.00	13440	20231129	-56.70	5230	20240806	11.28	12350	-52.87	20240112	5230	11.28	20240806	13440	-56.70	20231129	5230	11.28	20240806	0.11	N	056080	500	187 억	4853026	N	N	125	N	N
89	20241016	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-140	5	-2.36	515244890	88389	110.99	5910	5940	5740	7720	4160	5940	5829.30	13.01	-28935	6233	6086	6013	5866	5793	6050	5830	188	1780	500	3800	10	1	37512152	2176	-42.03	5.59	12	0.24	-138.00	1037.00	13440	20231129	-56.85	5230	20240806	10.90	12350	-53.04	20240112	5230	10.90	20240806	13440	-56.85	20231129	5230	10.90	20240806	0.12	N	056080	500	187 억	4880092	N	N	125	N	N
90	20241016	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-160	5	-2.69	486330530	83381	104.70	5910	5940	5740	7720	4160	5940	5832.63	13.01	-27887	6233	6086	6013	5866	5793	6050	5830	188	1780	500	3800	10	1	37512152	2168	-41.88	5.57	12	0.22	-138.00	1037.00	13440	20231129	-56.99	5230	20240806	10.52	12350	-53.20	20240112	5230	10.52	20240806	13440	-56.99	20231129	5230	10.52	20240806	0.12	N	056080	500	187 억	4880092	N	N	28	N	N
91	20241016	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-140	5	-2.36	372002090	63555	79.81	5910	5940	5790	7720	4160	5940	5853.23	13.01	-27884	6233	6086	6013	5866	5793	6050	5830	188	1780	500	3800	10	1	37512152	2176	-42.03	5.59	12	0.17	-138.00	1037.00	13440	20231129	-56.85	5230	20240806	10.90	12350	-53.04	20240112	5230	10.90	20240806	13440	-56.85	20231129	5230	10.90	20240806	0.12	N	056080	500	187 억	4880092	N	N	28	N	N
92	20241016	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	-100	5	-1.68	281631850	48039	60.32	5910	5940	5830	7720	4160	5940	5862.57	13.01	-16746	6233	6086	6013	5866	5793	6050	5830	188	1780	500	3800	10	1	37512152	2191	-42.32	5.63	12	0.13	-138.00	1037.00	13440	20231129	-56.55	5230	20240806	11.66	12350	-52.71	20240112	5230	11.66	20240806	13440	-56.55	20231129	5230	11.66	20240806	0.12	N	056080	500	187 억	4880092	N	N	28	N	N
93	20241016	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	-100	5	-1.68	226563920	38610	48.48	5910	5940	5840	7720	4160	5940	5868.01	13.01	-12497	6233	6086	6013	5866	5793	6050	5830	188	1780	500	3800	10	1	37512152	2191	-42.32	5.63	12	0.10	-138.00	1037.00	13440	20231129	-56.55	5230	20240806	11.66	12350	-52.71	20240112	5230	11.66	20240806	13440	-56.55	20231129	5230	11.66	20240806	0.12	N	056080	500	187 억	4880092	N	N	28	N	N
94	20241016	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5860	-80	5	-1.35	155322270	26437	33.20	5910	5940	5850	7720	4160	5940	5875.19	13.01	-8147	6233	6086	6013	5866	5793	6050	5830	188	1780	500	3800	10	1	37512152	2198	-42.46	5.65	12	0.07	-138.00	1037.00	13440	20231129	-56.40	5230	20240806	12.05	12350	-52.55	20240112	5230	12.05	20240806	13440	-56.40	20231129	5230	12.05	20240806	0.12	N	056080	500	187 억	4880092	N	N	28	N	N
95	20241016	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-60	5	-1.01	93506350	15904	19.97	5910	5940	5850	7720	4160	5940	5879.42	13.01	-3553	6233	6086	6013	5866	5793	6050	5830	188	1780	500	3800	10	1	37512152	2206	-42.61	5.67	12	0.04	-138.00	1037.00	13440	20231129	-56.25	5230	20240806	12.43	12350	-52.39	20240112	5230	12.43	20240806	13440	-56.25	20231129	5230	12.43	20240806	0.12	N	056080	500	187 억	4880092	N	N	28	N	N
96	20241016	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-60	5	-1.01	37014070	6293	7.90	5910	5940	5850	7720	4160	5940	5881.78	13.01	-282	6233	6086	6013	5866	5793	6050	5830	188	1780	500	3800	10	1	37512152	2206	-42.61	5.67	12	0.02	-138.00	1037.00	13440	20231129	-56.25	5230	20240806	12.43	12350	-52.39	20240112	5230	12.43	20240806	13440	-56.25	20231129	5230	12.43	20240806	0.12	N	056080	500	187 억	4880092	N	N	28	N	N
97	20241015	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	0	3	0.00	480120740	79494	72.96	5950	6160	5940	7720	4160	5940	6039.71	13.02	-5677	6140	6040	5960	5860	5780	6090	5910	188	1780	500	3800	10	1	37512152	2228	-43.04	5.73	12	0.21	-138.00	1037.00	14300	20231005	-58.46	5230	20240806	13.58	12350	-51.90	20240112	5230	13.58	20240806	13440	-55.80	20231129	5230	13.58	20240806	0.12	N	056080	500	187 억	4885769	N	N	28	N	N
98	20241015	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	30	2	0.51	456590940	75541	69.33	5950	6160	5950	7720	4160	5940	6044.28	13.02	-5807	6140	6040	5960	5860	5780	6090	5910	188	1780	500	3800	10	1	37512152	2239	-43.26	5.76	12	0.20	-138.00	1037.00	14300	20231005	-58.25	5230	20240806	14.15	12350	-51.66	20240112	5230	14.15	20240806	13440	-55.58	20231129	5230	14.15	20240806	0.12	N	056080	500	187 억	4885769	N	N	48	N	N
99	20241015	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	40	2	0.67	422431090	69811	64.07	5950	6160	5950	7720	4160	5940	6051.07	13.02	-5213	6140	6040	5960	5860	5780	6090	5910	188	1780	500	3800	10	1	37512152	2243	-43.33	5.77	12	0.19	-138.00	1037.00	14300	20231005	-58.18	5230	20240806	14.34	12350	-51.58	20240112	5230	14.34	20240806	13440	-55.51	20231129	5230	14.34	20240806	0.12	N	056080	500	187 억	4885769	N	N	48	N	N
100	20241015	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	90	2	1.52	361355080	59629	54.73	5950	6160	5950	7720	4160	5940	6060.06	13.02	-2247	6140	6040	5960	5860	5780	6090	5910	188	1780	500	3800	10	1	37512152	2262	-43.70	5.81	12	0.16	-138.00	1037.00	14300	20231005	-57.83	5230	20240806	15.30	12350	-51.17	20240112	5230	15.30	20240806	13440	-55.13	20231129	5230	15.30	20240806	0.12	N	056080	500	187 억	4885769	N	N	48	N	N
101	20241015	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	110	2	1.85	340331900	56142	51.53	5950	6160	5950	7720	4160	5940	6061.99	13.02	-2442	6140	6040	5960	5860	5780	6090	5910	188	1780	500	3800	10	1	37512152	2269	-43.84	5.83	12	0.15	-138.00	1037.00	14300	20231005	-57.69	5230	20240806	15.68	12350	-51.01	20240112	5230	15.68	20240806	13440	-54.99	20231129	5230	15.68	20240806	0.12	N	056080	500	187 억	4885769	N	N	48	N	N
102	20241015	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	70	2	1.18	253064730	41748	38.32	5950	6160	5950	7720	4160	5940	6061.72	13.02	-2700	6140	6040	5960	5860	5780	6090	5910	188	1780	500	3800	10	1	37512152	2254	-43.55	5.80	12	0.11	-138.00	1037.00	14300	20231005	-57.97	5230	20240806	14.91	12350	-51.34	20240112	5230	14.91	20240806	13440	-55.28	20231129	5230	14.91	20240806	0.12	N	056080	500	187 억	4885769	N	N	48	N	N
103	20241015	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	100	2	1.68	202985710	33420	30.67	5950	6160	5950	7720	4160	5940	6073.78	13.02	-2655	6140	6040	5960	5860	5780	6090	5910	188	1780	500	3800	10	1	37512152	2266	-43.77	5.82	12	0.09	-138.00	1037.00	14300	20231005	-57.76	5230	20240806	15.49	12350	-51.09	20240112	5230	15.49	20240806	13440	-55.06	20231129	5230	15.49	20240806	0.12	N	056080	500	187 억	4885769	N	N	48	N	N
104	20241015	090545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	70	2	1.18	5768440	967	0.89	5950	6010	5950	7720	4160	5940	5965.32	13.02	276	6140	6040	5960	5860	5780	6090	5910	188	1780	500	3800	10	1	37512152	2254	-43.55	5.80	12	0.00	-138.00	1037.00	14300	20231005	-57.97	5230	20240806	14.91	12350	-51.34	20240112	5230	14.91	20240806	13440	-55.28	20231129	5230	14.91	20240806	0.12	N	056080	500	187 억	4885769	N	N	48	N	N
105	20241014	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	70	2	1.19	649882670	108920	75.05	5880	6060	5880	7630	4110	5870	5966.62	13.00	-5359	6296	6082	5956	5742	5616	6020	5680	188	1760	500	3750	10	1	37512152	2228	-43.04	5.73	12	0.29	-138.00	1037.00	14300	20231005	-58.46	5230	20240806	13.58	12350	-51.90	20240112	5230	13.58	20240806	13440	-55.80	20231129	5230	13.58	20240806	0.11	N	056080	500	187 억	4877850	N	N	48	N	N
106	20241014	150541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	70	2	1.19	628410020	105306	72.56	5880	6060	5880	7630	4110	5870	5967.48	13.00	-5069	6296	6082	5956	5742	5616	6020	5680	188	1760	500	3750	10	1	37512152	2228	-43.04	5.73	12	0.28	-138.00	1037.00	14300	20231005	-58.46	5230	20240806	13.58	12350	-51.90	20240112	5230	13.58	20240806	13440	-55.80	20231129	5230	13.58	20240806	0.11	N	056080	500	187 억	4877850	N	N	0	N	N
107	20241014	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	120	2	2.04	595055080	99710	68.70	5880	6060	5880	7630	4110	5870	5967.87	13.00	-6100	6296	6082	5956	5742	5616	6020	5680	188	1760	500	3750	10	1	37512152	2247	-43.41	5.78	12	0.27	-138.00	1037.00	14300	20231005	-58.11	5230	20240806	14.53	12350	-51.50	20240112	5230	14.53	20240806	13440	-55.43	20231129	5230	14.53	20240806	0.11	N	056080	500	187 억	4877850	N	N	0	N	N
108	20241014	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	120	2	2.04	534948040	89646	61.77	5880	6060	5880	7630	4110	5870	5967.36	13.00	-9684	6296	6082	5956	5742	5616	6020	5680	188	1760	500	3750	10	1	37512152	2247	-43.41	5.78	12	0.24	-138.00	1037.00	14300	20231005	-58.11	5230	20240806	14.53	12350	-51.50	20240112	5230	14.53	20240806	13440	-55.43	20231129	5230	14.53	20240806	0.11	N	056080	500	187 억	4877850	N	N	0	N	N
109	20241014	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	130	2	2.21	482357950	80860	55.72	5880	6060	5880	7630	4110	5870	5965.37	13.00	-11199	6296	6082	5956	5742	5616	6020	5680	188	1760	500	3750	10	1	37512152	2251	-43.48	5.79	12	0.22	-138.00	1037.00	14300	20231005	-58.04	5230	20240806	14.72	12350	-51.42	20240112	5230	14.72	20240806	13440	-55.36	20231129	5230	14.72	20240806	0.11	N	056080	500	187 억	4877850	N	N	0	N	N
110	20241014	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	90	2	1.53	408661740	68578	47.25	5880	6060	5880	7630	4110	5870	5959.10	13.00	-13889	6296	6082	5956	5742	5616	6020	5680	188	1760	500	3750	10	1	37512152	2236	-43.19	5.75	12	0.18	-138.00	1037.00	14300	20231005	-58.32	5230	20240806	13.96	12350	-51.74	20240112	5230	13.96	20240806	13440	-55.65	20231129	5230	13.96	20240806	0.11	N	056080	500	187 억	4877850	N	N	0	N	N
111	20241014	100535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	70	2	1.19	240505080	40220	27.71	5880	6060	5880	7630	4110	5870	5979.78	13.00	3349	6296	6082	5956	5742	5616	6020	5680	188	1760	500	3750	10	1	37512152	2228	-43.04	5.73	12	0.11	-138.00	1037.00	14300	20231005	-58.46	5230	20240806	13.58	12350	-51.90	20240112	5230	13.58	20240806	13440	-55.80	20231129	5230	13.58	20240806	0.11	N	056080	500	187 억	4877850	N	N	0	N	N
112	20241014	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	50	2	0.85	41247340	6963	4.80	5880	5970	5880	7630	4110	5870	5923.92	13.00	-4298	6296	6082	5956	5742	5616	6020	5680	188	1760	500	3750	10	1	37512152	2221	-42.90	5.71	12	0.02	-138.00	1037.00	14300	20231005	-58.60	5230	20240806	13.19	12350	-52.06	20240112	5230	13.19	20240806	13440	-55.95	20231129	5230	13.19	20240806	0.11	N	056080	500	187 억	4877850	N	N	0	N	N
113	20241011	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	-10	5	-0.17	836539500	139778	191.47	5890	6170	5830	7640	4120	5880	5985.30	12.94	-1573	6146	6012	5946	5812	5746	5980	5780	188	1760	500	3760	10	1	37512152	2202	-42.54	5.66	12	0.37	-138.00	1037.00	14300	20231005	-58.95	5230	20240806	12.24	12350	-52.47	20240112	5230	12.24	20240806	13440	-56.32	20231129	5230	12.24	20240806	0.11	N	056080	500	187 억	4852717	N	N	0	N	N
114	20241011	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	-40	5	-0.68	667993540	110995	152.04	5890	6170	5840	7640	4120	5880	6018.23	12.94	1661	6146	6012	5946	5812	5746	5980	5780	188	1760	500	3760	10	1	37512152	2191	-42.32	5.63	12	0.30	-138.00	1037.00	14300	20231005	-59.16	5230	20240806	11.66	12350	-52.71	20240112	5230	11.66	20240806	13440	-56.55	20231129	5230	11.66	20240806	0.11	N	056080	500	187 억	4852717	N	N	0	N	N
115	20241011	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	130	2	2.21	489536570	80859	110.76	5890	6170	5890	7640	4120	5880	6054.20	12.94	17559	6146	6012	5946	5812	5746	5980	5780	188	1760	500	3760	10	1	37512152	2254	-43.55	5.80	12	0.22	-138.00	1037.00	14300	20231005	-57.97	5230	20240806	14.91	12350	-51.34	20240112	5230	14.91	20240806	13440	-55.28	20231129	5230	14.91	20240806	0.11	N	056080	500	187 억	4852717	N	N	0	N	N
116	20241011	130536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	180	2	3.06	417528900	68891	94.37	5890	6170	5890	7640	4120	5880	6060.72	12.94	20435	6146	6012	5946	5812	5746	5980	5780	188	1760	500	3760	10	1	37512152	2273	-43.91	5.84	12	0.18	-138.00	1037.00	14300	20231005	-57.62	5230	20240806	15.87	12350	-50.93	20240112	5230	15.87	20240806	13440	-54.91	20231129	5230	15.87	20240806	0.11	N	056080	500	187 억	4852717	N	N	0	N	N
117	20241011	120533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	140	2	2.38	194321470	32275	44.21	5890	6060	5890	7640	4120	5880	6020.80	12.94	13644	6146	6012	5946	5812	5746	5980	5780	188	1760	500	3760	10	1	37512152	2258	-43.62	5.81	12	0.09	-138.00	1037.00	14300	20231005	-57.90	5230	20240806	15.11	12350	-51.26	20240112	5230	15.11	20240806	13440	-55.21	20231129	5230	15.11	20240806	0.11	N	056080	500	187 억	4852717	N	N	0	N	N
118	20241011	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	150	2	2.55	162665910	27028	37.02	5890	6060	5890	7640	4120	5880	6018.42	12.94	11822	6146	6012	5946	5812	5746	5980	5780	188	1760	500	3760	10	1	37512152	2262	-43.70	5.81	12	0.07	-138.00	1037.00	14300	20231005	-57.83	5230	20240806	15.30	12350	-51.17	20240112	5230	15.30	20240806	13440	-55.13	20231129	5230	15.30	20240806	0.11	N	056080	500	187 억	4852717	N	N	0	N	N
119	20241011	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	150	2	2.55	101276630	16864	23.10	5890	6050	5890	7640	4120	5880	6005.49	12.94	8022	6146	6012	5946	5812	5746	5980	5780	188	1760	500	3760	10	1	37512152	2262	-43.70	5.81	12	0.04	-138.00	1037.00	14300	20231005	-57.83	5230	20240806	15.30	12350	-51.17	20240112	5230	15.30	20240806	13440	-55.13	20231129	5230	15.30	20240806	0.11	N	056080	500	187 억	4852717	N	N	0	N	N
120	20241011	090536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	80	2	1.36	6560230	1106	1.51	5890	5960	5890	7640	4120	5880	5931.49	12.94	548	6146	6012	5946	5812	5746	5980	5780	188	1760	500	3760	10	1	37512152	2236	-43.19	5.75	12	0.00	-138.00	1037.00	14300	20231005	-58.32	5230	20240806	13.96	12350	-51.74	20240112	5230	13.96	20240806	13440	-55.65	20231129	5230	13.96	20240806	0.11	N	056080	500	187 억	4852717	N	N	0	N	N
121	20241010	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-140	5	-2.33	433525870	72823	148.70	6020	6080	5880	7820	4220	6020	5953.22	13.03	-35909	6133	6076	6023	5966	5913	6105	5995	188	1800	500	3850	10	1	37512152	2206	-42.61	5.67	12	0.19	-138.00	1037.00	14300	20231005	-58.88	5230	20240806	12.43	12350	-52.39	20240112	5230	12.43	20240806	13440	-56.25	20231129	5230	12.43	20240806	0.12	N	056080	500	187 억	4888626	N	N	36	N	N
122	20241010	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	-120	5	-1.99	413545490	69431	141.77	6020	6080	5880	7820	4220	6020	5956.21	13.03	-33754	6133	6076	6023	5966	5913	6105	5995	188	1800	500	3850	10	1	37512152	2213	-42.75	5.69	12	0.19	-138.00	1037.00	14300	20231005	-58.74	5230	20240806	12.81	12350	-52.23	20240112	5230	12.81	20240806	13440	-56.10	20231129	5230	12.81	20240806	0.12	N	056080	500	187 억	4888626	N	N	36	N	N
123	20241010	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	-130	5	-2.16	381636670	64014	130.71	6020	6080	5880	7820	4220	6020	5961.77	13.03	-33607	6133	6076	6023	5966	5913	6105	5995	188	1800	500	3850	10	1	37512152	2209	-42.68	5.68	12	0.17	-138.00	1037.00	14300	20231005	-58.81	5230	20240806	12.62	12350	-52.31	20240112	5230	12.62	20240806	13440	-56.18	20231129	5230	12.62	20240806	0.12	N	056080	500	187 억	4888626	N	N	36	N	N
124	20241010	130549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	-50	5	-0.83	271290720	45386	92.67	6020	6080	5920	7820	4220	6020	5977.41	13.03	-24958	6133	6076	6023	5966	5913	6105	5995	188	1800	500	3850	10	1	37512152	2239	-43.26	5.76	12	0.12	-138.00	1037.00	14300	20231005	-58.25	5230	20240806	14.15	12350	-51.66	20240112	5230	14.15	20240806	13440	-55.58	20231129	5230	14.15	20240806	0.12	N	056080	500	187 억	4888626	N	N	36	N	N
125	20241010	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	-80	5	-1.33	261626900	43769	89.37	6020	6080	5920	7820	4220	6020	5977.45	13.03	-24167	6133	6076	6023	5966	5913	6105	5995	188	1800	500	3850	10	1	37512152	2228	-43.04	5.73	12	0.12	-138.00	1037.00	14300	20231005	-58.46	5230	20240806	13.58	12350	-51.90	20240112	5230	13.58	20240806	13440	-55.80	20231129	5230	13.58	20240806	0.12	N	056080	500	187 억	4888626	N	N	36	N	N
126	20241010	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	-50	5	-0.83	251033660	41991	85.74	6020	6080	5920	7820	4220	6020	5978.27	13.03	-24818	6133	6076	6023	5966	5913	6105	5995	188	1800	500	3850	10	1	37512152	2239	-43.26	5.76	12	0.11	-138.00	1037.00	14300	20231005	-58.25	5230	20240806	14.15	12350	-51.66	20240112	5230	14.15	20240806	13440	-55.58	20231129	5230	14.15	20240806	0.12	N	056080	500	187 억	4888626	N	N	36	N	N
127	20241010	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	-80	5	-1.33	219110040	36625	74.78	6020	6080	5920	7820	4220	6020	5982.53	13.03	-23662	6133	6076	6023	5966	5913	6105	5995	188	1800	500	3850	10	1	37512152	2228	-43.04	5.73	12	0.10	-138.00	1037.00	14300	20231005	-58.46	5230	20240806	13.58	12350	-51.90	20240112	5230	13.58	20240806	13440	-55.80	20231129	5230	13.58	20240806	0.12	N	056080	500	187 억	4888626	N	N	36	N	N
128	20241010	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	50	2	0.83	3053670	506	1.03	6020	6070	6020	7820	4220	6020	6034.92	13.03	112	6133	6076	6023	5966	5913	6105	5995	188	1800	500	3850	10	1	37512152	2277	-43.99	5.85	12	0.00	-138.00	1037.00	14300	20231005	-57.55	5230	20240806	16.06	12350	-50.85	20240112	5230	16.06	20240806	13440	-54.84	20231129	5230	16.06	20240806	0.12	N	056080	500	187 억	4888626	N	N	36	N	N
129	20241008	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-60	5	-0.99	288484620	48019	78.79	6010	6080	5970	7900	4260	6080	6007.72	13.03	2061	6260	6170	6040	5950	5820	6215	5995	188	1820	500	3890	10	1	37512152	2258	-43.62	5.81	12	0.13	-138.00	1037.00	14670	20230925	-58.96	5230	20240806	15.11	12350	-51.26	20240112	5230	15.11	20240806	13440	-55.21	20231129	5230	15.11	20240806	0.13	N	056080	500	187 억	4886565	N	N	36	N	N
130	20241008	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-60	5	-0.99	277670870	46222	75.84	6010	6080	5970	7900	4260	6080	6007.33	13.03	1757	6260	6170	6040	5950	5820	6215	5995	188	1820	500	3890	10	1	37512152	2258	-43.62	5.81	12	0.12	-138.00	1037.00	14670	20230925	-58.96	5230	20240806	15.11	12350	-51.26	20240112	5230	15.11	20240806	13440	-55.21	20231129	5230	15.11	20240806	0.13	N	056080	500	187 억	4886565	N	N	275	N	N
131	20241008	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	-70	5	-1.15	228418920	38017	62.38	6010	6080	5970	7900	4260	6080	6008.34	13.03	1049	6260	6170	6040	5950	5820	6215	5995	188	1820	500	3890	10	1	37512152	2254	-43.55	5.80	12	0.10	-138.00	1037.00	14670	20230925	-59.03	5230	20240806	14.91	12350	-51.34	20240112	5230	14.91	20240806	13440	-55.28	20231129	5230	14.91	20240806	0.13	N	056080	500	187 억	4886565	N	N	275	N	N
132	20241008	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-50	5	-0.82	199167590	33158	54.41	6010	6080	5970	7900	4260	6080	6006.62	13.03	1998	6260	6170	6040	5950	5820	6215	5995	188	1820	500	3890	10	1	37512152	2262	-43.70	5.81	12	0.09	-138.00	1037.00	14670	20230925	-58.90	5230	20240806	15.30	12350	-51.17	20240112	5230	15.30	20240806	13440	-55.13	20231129	5230	15.30	20240806	0.13	N	056080	500	187 억	4886565	N	N	275	N	N
133	20241008	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-80	5	-1.32	167690830	27933	45.83	6010	6080	5970	7900	4260	6080	6003.32	13.03	4003	6260	6170	6040	5950	5820	6215	5995	188	1820	500	3890	10	1	37512152	2251	-43.48	5.79	12	0.07	-138.00	1037.00	14670	20230925	-59.10	5230	20240806	14.72	12350	-51.42	20240112	5230	14.72	20240806	13440	-55.36	20231129	5230	14.72	20240806	0.13	N	056080	500	187 억	4886565	N	N	275	N	N
134	20241008	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	-70	5	-1.15	129226310	21527	35.32	6010	6080	5970	7900	4260	6080	6002.99	13.03	1912	6260	6170	6040	5950	5820	6215	5995	188	1820	500	3890	10	1	37512152	2254	-43.55	5.80	12	0.06	-138.00	1037.00	14670	20230925	-59.03	5230	20240806	14.91	12350	-51.34	20240112	5230	14.91	20240806	13440	-55.28	20231129	5230	14.91	20240806	0.13	N	056080	500	187 억	4886565	N	N	275	N	N
135	20241008	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-80	5	-1.32	110089950	18335	30.08	6010	6080	5970	7900	4260	6080	6004.36	13.03	2495	6260	6170	6040	5950	5820	6215	5995	188	1820	500	3890	10	1	37512152	2251	-43.48	5.79	12	0.05	-138.00	1037.00	14670	20230925	-59.10	5230	20240806	14.72	12350	-51.42	20240112	5230	14.72	20240806	13440	-55.36	20231129	5230	14.72	20240806	0.13	N	056080	500	187 억	4886565	N	N	275	N	N
136	20241008	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-50	5	-0.82	6682880	1106	1.81	6010	6080	6010	7900	4260	6080	6042.39	13.03	-93	6260	6170	6040	5950	5820	6215	5995	188	1820	500	3890	10	1	37512152	2262	-43.70	5.81	12	0.00	-138.00	1037.00	14670	20230925	-58.90	5230	20240806	15.30	12350	-51.17	20240112	5230	15.30	20240806	13440	-55.13	20231129	5230	15.30	20240806	0.13	N	056080	500	187 억	4886565	N	N	275	N	N
137	20241007	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	180	2	3.05	368779210	60812	170.37	5910	6130	5910	7670	4130	5900	6064.17	12.97	23113	6060	5980	5910	5830	5760	5945	5795	188	1770	500	3770	10	1	37512152	2281	-44.06	5.86	12	0.16	-138.00	1037.00	14670	20230925	-58.55	5230	20240806	16.25	12350	-50.77	20240112	5230	16.25	20240806	13440	-54.76	20231129	5230	16.25	20240806	0.13	N	056080	500	187 억	4866033	N	N	275	N	N
138	20241007	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	170	2	2.88	330408200	54497	152.67	5910	6130	5910	7670	4130	5900	6062.87	12.97	19277	6060	5980	5910	5830	5760	5945	5795	188	1770	500	3770	10	1	37512152	2277	-43.99	5.85	12	0.15	-138.00	1037.00	14670	20230925	-58.62	5230	20240806	16.06	12350	-50.85	20240112	5230	16.06	20240806	13440	-54.84	20231129	5230	16.06	20240806	0.13	N	056080	500	187 억	4866033	N	N	236	N	N
139	20241007	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	170	2	2.88	299923190	49462	138.57	5910	6130	5910	7670	4130	5900	6063.71	12.97	17504	6060	5980	5910	5830	5760	5945	5795	188	1770	500	3770	10	1	37512152	2277	-43.99	5.85	12	0.13	-138.00	1037.00	14670	20230925	-58.62	5230	20240806	16.06	12350	-50.85	20240112	5230	16.06	20240806	13440	-54.84	20231129	5230	16.06	20240806	0.13	N	056080	500	187 억	4866033	N	N	236	N	N
140	20241007	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6090	190	2	3.22	285388660	47068	131.86	5910	6130	5910	7670	4130	5900	6063.33	12.97	17234	6060	5980	5910	5830	5760	5945	5795	188	1770	500	3770	10	1	37512152	2284	-44.13	5.87	12	0.13	-138.00	1037.00	14670	20230925	-58.49	5230	20240806	16.44	12350	-50.69	20240112	5230	16.44	20240806	13440	-54.69	20231129	5230	16.44	20240806	0.13	N	056080	500	187 억	4866033	N	N	236	N	N
141	20241007	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	170	2	2.88	252272070	41622	116.60	5910	6130	5910	7670	4130	5900	6061.03	12.97	16436	6060	5980	5910	5830	5760	5945	5795	188	1770	500	3770	10	1	37512152	2277	-43.99	5.85	12	0.11	-138.00	1037.00	14670	20230925	-58.62	5230	20240806	16.06	12350	-50.85	20240112	5230	16.06	20240806	13440	-54.84	20231129	5230	16.06	20240806	0.13	N	056080	500	187 억	4866033	N	N	236	N	N
142	20241007	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	200	2	3.39	192855750	31890	89.34	5910	6130	5910	7670	4130	5900	6047.53	12.97	14136	6060	5980	5910	5830	5760	5945	5795	188	1770	500	3770	10	1	37512152	2288	-44.20	5.88	12	0.09	-138.00	1037.00	14670	20230925	-58.42	5230	20240806	16.63	12350	-50.61	20240112	5230	16.63	20240806	13440	-54.61	20231129	5230	16.63	20240806	0.13	N	056080	500	187 억	4866033	N	N	236	N	N
143	20241007	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6090	190	2	3.22	127139090	21111	59.14	5910	6100	5910	7670	4130	5900	6022.41	12.97	12907	6060	5980	5910	5830	5760	5945	5795	188	1770	500	3770	10	1	37512152	2284	-44.13	5.87	12	0.06	-138.00	1037.00	14670	20230925	-58.49	5230	20240806	16.44	12350	-50.69	20240112	5230	16.44	20240806	13440	-54.69	20231129	5230	16.44	20240806	0.13	N	056080	500	187 억	4866033	N	N	236	N	N
144	20241007	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	50	2	0.85	7741980	1302	3.65	5910	5950	5910	7670	4130	5900	5946.22	12.97	811	6060	5980	5910	5830	5760	5945	5795	188	1770	500	3770	10	1	37512152	2232	-43.12	5.74	12	0.00	-138.00	1037.00	14670	20230925	-59.44	5230	20240806	13.77	12350	-51.82	20240112	5230	13.77	20240806	13440	-55.73	20231129	5230	13.77	20240806	0.13	N	056080	500	187 억	4866033	N	N	236	N	N
145	20241004	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	-20	5	-0.34	207436930	35126	62.77	5920	5990	5840	7690	4150	5920	5905.51	12.98	-1776	6140	6030	5950	5840	5760	5990	5800	188	1770	500	3780	10	1	37512152	2213	-42.75	5.69	12	0.09	-138.00	1037.00	14670	20230925	-59.78	5230	20240806	12.81	12350	-52.23	20240112	5230	12.81	20240806	14300	-58.74	20231005	5230	12.81	20240806	0.12	N	056080	500	187 억	4867406	N	N	236	N	N
146	20241004	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	-10	5	-0.17	192005070	32512	58.10	5920	5990	5840	7690	4150	5920	5905.67	12.98	-1187	6140	6030	5950	5840	5760	5990	5800	188	1770	500	3780	10	1	37512152	2217	-42.83	5.70	12	0.09	-138.00	1037.00	14670	20230925	-59.71	5230	20240806	13.00	12350	-52.15	20240112	5230	13.00	20240806	14300	-58.67	20231005	5230	13.00	20240806	0.12	N	056080	500	187 억	4867406	N	N	293	N	N
147	20241004	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	-20	5	-0.34	172332110	29179	52.14	5920	5990	5840	7690	4150	5920	5906.03	12.98	-1020	6140	6030	5950	5840	5760	5990	5800	188	1770	500	3780	10	1	37512152	2213	-42.75	5.69	12	0.08	-138.00	1037.00	14670	20230925	-59.78	5230	20240806	12.81	12350	-52.23	20240112	5230	12.81	20240806	14300	-58.74	20231005	5230	12.81	20240806	0.12	N	056080	500	187 억	4867406	N	N	293	N	N
148	20241004	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5930	10	2	0.17	130827250	22157	39.60	5920	5990	5840	7690	4150	5920	5904.56	12.98	3181	6140	6030	5950	5840	5760	5990	5800	188	1770	500	3780	10	1	37512152	2224	-42.97	5.72	12	0.06	-138.00	1037.00	14670	20230925	-59.58	5230	20240806	13.38	12350	-51.98	20240112	5230	13.38	20240806	14300	-58.53	20231005	5230	13.38	20240806	0.12	N	056080	500	187 억	4867406	N	N	293	N	N
149	20241004	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	20	2	0.34	115065520	19500	34.85	5920	5990	5840	7690	4150	5920	5900.80	12.98	2947	6140	6030	5950	5840	5760	5990	5800	188	1770	500	3780	10	1	37512152	2228	-43.04	5.73	12	0.05	-138.00	1037.00	14670	20230925	-59.51	5230	20240806	13.58	12350	-51.90	20240112	5230	13.58	20240806	14300	-58.46	20231005	5230	13.58	20240806	0.12	N	056080	500	187 억	4867406	N	N	293	N	N
150	20241004	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	40	2	0.68	99297300	16848	30.11	5920	5990	5840	7690	4150	5920	5893.71	12.98	3289	6140	6030	5950	5840	5760	5990	5800	188	1770	500	3780	10	1	37512152	2236	-43.19	5.75	12	0.04	-138.00	1037.00	14670	20230925	-59.37	5230	20240806	13.96	12350	-51.74	20240112	5230	13.96	20240806	14300	-58.32	20231005	5230	13.96	20240806	0.12	N	056080	500	187 억	4867406	N	N	293	N	N
151	20241004	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	0	3	0.00	70975370	12079	21.59	5920	5940	5840	7690	4150	5920	5875.93	12.98	628	6140	6030	5950	5840	5760	5990	5800	188	1770	500	3780	10	1	37512152	2221	-42.90	5.71	12	0.03	-138.00	1037.00	14670	20230925	-59.65	5230	20240806	13.19	12350	-52.06	20240112	5230	13.19	20240806	14300	-58.60	20231005	5230	13.19	20240806	0.12	N	056080	500	187 억	4867406	N	N	293	N	N
152	20241004	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5930	10	2	0.17	1000590	169	0.30	5920	5930	5920	7690	4150	5920	5920.65	12.98	45	6140	6030	5950	5840	5760	5990	5800	188	1770	500	3780	10	1	37512152	2224	-42.97	5.72	12	0.00	-138.00	1037.00	14670	20230925	-59.58	5230	20240806	13.38	12350	-51.98	20240112	5230	13.38	20240806	14300	-58.53	20231005	5230	13.38	20240806	0.12	N	056080	500	187 억	4867406	N	N	293	N	N
153	20241002	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	-110	5	-1.82	332644190	55742	72.31	6030	6060	5870	7830	4230	6030	5967.83	12.95	8936	6323	6176	6103	5956	5883	6140	5920	188	1800	500	3850	10	1	37512152	2221	-42.90	5.71	12	0.15	-138.00	1037.00	14670	20230925	-59.65	5230	20240806	13.19	12350	-52.06	20240112	5230	13.19	20240806	14300	-58.60	20231005	5230	13.19	20240806	0.14	N	056080	500	187 억	4857844	N	N	293	N	N
154	20241002	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	-60	5	-1.00	292629990	49006	63.57	6030	6060	5870	7830	4230	6030	5971.31	12.95	9051	6323	6176	6103	5956	5883	6140	5920	188	1800	500	3850	10	1	37512152	2239	-43.26	5.76	12	0.13	-138.00	1037.00	14670	20230925	-59.30	5230	20240806	14.15	12350	-51.66	20240112	5230	14.15	20240806	14300	-58.25	20231005	5230	14.15	20240806	0.14	N	056080	500	187 억	4857844	N	N	51	N	N
155	20241002	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-30	5	-0.50	269330510	45116	58.53	6030	6060	5870	7830	4230	6030	5969.73	12.95	9648	6323	6176	6103	5956	5883	6140	5920	188	1800	500	3850	10	1	37512152	2251	-43.48	5.79	12	0.12	-138.00	1037.00	14670	20230925	-59.10	5230	20240806	14.72	12350	-51.42	20240112	5230	14.72	20240806	14300	-58.04	20231005	5230	14.72	20240806	0.14	N	056080	500	187 억	4857844	N	N	51	N	N
156	20241002	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	10	2	0.17	237100310	39767	51.59	6030	6060	5870	7830	4230	6030	5962.24	12.95	12160	6323	6176	6103	5956	5883	6140	5920	188	1800	500	3850	10	1	37512152	2266	-43.77	5.82	12	0.11	-138.00	1037.00	14670	20230925	-58.83	5230	20240806	15.49	12350	-51.09	20240112	5230	15.49	20240806	14300	-57.76	20231005	5230	15.49	20240806	0.14	N	056080	500	187 억	4857844	N	N	51	N	N
157	20241002	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-40	5	-0.66	193509630	32532	42.20	6030	6030	5870	7830	4230	6030	5948.29	12.95	5759	6323	6176	6103	5956	5883	6140	5920	188	1800	500	3850	10	1	37512152	2247	-43.41	5.78	12	0.09	-138.00	1037.00	14670	20230925	-59.17	5230	20240806	14.53	12350	-51.50	20240112	5230	14.53	20240806	14300	-58.11	20231005	5230	14.53	20240806	0.14	N	056080	500	187 억	4857844	N	N	51	N	N
158	20241002	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	-50	5	-0.83	141997910	23937	31.05	6030	6030	5870	7830	4230	6030	5932.15	12.95	-807	6323	6176	6103	5956	5883	6140	5920	188	1800	500	3850	10	1	37512152	2243	-43.33	5.77	12	0.06	-138.00	1037.00	14670	20230925	-59.24	5230	20240806	14.34	12350	-51.58	20240112	5230	14.34	20240806	14300	-58.18	20231005	5230	14.34	20240806	0.14	N	056080	500	187 억	4857844	N	N	51	N	N
159	20241002	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	-110	5	-1.82	98123400	16568	21.49	6030	6030	5870	7830	4230	6030	5922.46	12.95	-5506	6323	6176	6103	5956	5883	6140	5920	188	1800	500	3850	10	1	37512152	2221	-42.90	5.71	12	0.04	-138.00	1037.00	14670	20230925	-59.65	5230	20240806	13.19	12350	-52.06	20240112	5230	13.19	20240806	14300	-58.60	20231005	5230	13.19	20240806	0.14	N	056080	500	187 억	4857844	N	N	51	N	N
160	20241002	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	-20	5	-0.33	11295790	1884	2.44	6030	6030	5960	7830	4230	6030	5995.64	12.95	-426	6323	6176	6103	5956	5883	6140	5920	188	1800	500	3850	10	1	37512152	2254	-43.55	5.80	12	0.01	-138.00	1037.00	14670	20230925	-59.03	5230	20240806	14.91	12350	-51.34	20240112	5230	14.91	20240806	14300	-57.97	20231005	5230	14.91	20240806	0.14	N	056080	500	187 억	4857844	N	N	51	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History