KissMeData/144960/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4860	30	2	0.62	373927395	77326	215.73	4875	4900	4760	6270	3385	4830	4835.73	4.01	21836	4910	4870	4845	4805	4780	4857	4792	44	1440	100	3570	5	1	43692624	2123	11.02	0.83	12	0.18	441.00	5880.00	7250	20240610	-32.97	4475	20240805	8.60	7250	-32.97	20240610	4475	8.60	20240805	7250	-32.97	20240610	4475	8.60	20240805	2.05	N	144960	100	43 억	1751323	N	N	N	N
3	20241031	150951	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4880	50	2	1.04	368883370	76288	212.83	4875	4900	4760	6270	3385	4830	4835.40	4.01	22039	4910	4870	4845	4805	4780	4857	4792	44	1440	100	3570	5	1	43692624	2132	11.07	0.83	12	0.17	441.00	5880.00	7250	20240610	-32.69	4475	20240805	9.05	7250	-32.69	20240610	4475	9.05	20240805	7250	-32.69	20240610	4475	9.05	20240805	2.05	N	144960	100	43 억	1751323	N	N	N	N
4	20241031	140950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4855	25	2	0.52	320521340	66346	185.10	4875	4900	4760	6270	3385	4830	4831.06	4.01	23312	4910	4870	4845	4805	4780	4857	4792	44	1440	100	3570	5	1	43692624	2121	11.01	0.83	12	0.15	441.00	5880.00	7250	20240610	-33.03	4475	20240805	8.49	7250	-33.03	20240610	4475	8.49	20240805	7250	-33.03	20240610	4475	8.49	20240805	2.05	N	144960	100	43 억	1751323	N	N	N	N
5	20241031	130949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4880	50	2	1.04	265988145	55131	153.81	4875	4900	4760	6270	3385	4830	4824.66	4.01	20861	4910	4870	4845	4805	4780	4857	4792	44	1440	100	3570	5	1	43692624	2132	11.07	0.83	12	0.13	441.00	5880.00	7250	20240610	-32.69	4475	20240805	9.05	7250	-32.69	20240610	4475	9.05	20240805	7250	-32.69	20240610	4475	9.05	20240805	2.05	N	144960	100	43 억	1751323	N	N	N	N
6	20241031	120949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4880	50	2	1.04	249637070	51778	144.45	4875	4900	4760	6270	3385	4830	4821.30	4.01	20323	4910	4870	4845	4805	4780	4857	4792	44	1440	100	3570	5	1	43692624	2132	11.07	0.83	12	0.12	441.00	5880.00	7250	20240610	-32.69	4475	20240805	9.05	7250	-32.69	20240610	4475	9.05	20240805	7250	-32.69	20240610	4475	9.05	20240805	2.05	N	144960	100	43 억	1751323	N	N	N	N
7	20241031	110949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4855	25	2	0.52	179687545	37415	104.38	4875	4875	4760	6270	3385	4830	4802.55	4.01	11945	4910	4870	4845	4805	4780	4857	4792	44	1440	100	3570	5	1	43692624	2121	11.01	0.83	12	0.09	441.00	5880.00	7250	20240610	-33.03	4475	20240805	8.49	7250	-33.03	20240610	4475	8.49	20240805	7250	-33.03	20240610	4475	8.49	20240805	2.05	N	144960	100	43 억	1751323	N	N	N	N
8	20241031	100949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4835	5	2	0.10	120399590	25151	70.17	4875	4875	4760	6270	3385	4830	4787.07	4.01	6171	4910	4870	4845	4805	4780	4857	4792	44	1440	100	3570	5	1	43692624	2113	10.96	0.82	12	0.06	441.00	5880.00	7250	20240610	-33.31	4475	20240805	8.04	7250	-33.31	20240610	4475	8.04	20240805	7250	-33.31	20240610	4475	8.04	20240805	2.05	N	144960	100	43 억	1751323	N	N	N	N
9	20241031	090947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4795	-35	5	-0.72	17310965	3626	10.12	4875	4875	4760	6270	3385	4830	4774.12	4.01	-260	4910	4870	4845	4805	4780	4857	4792	44	1440	100	3570	5	1	43692624	2095	10.87	0.82	12	0.01	441.00	5880.00	7250	20240610	-33.86	4475	20240805	7.15	7250	-33.86	20240610	4475	7.15	20240805	7250	-33.86	20240610	4475	7.15	20240805	2.05	N	144960	100	43 억	1751323	N	N	N	N
10	20241030	160946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4830	-25	5	-0.51	173874180	35843	60.70	4850	4885	4820	6310	3400	4855	4851.02	4.03	-7629	4928	4891	4828	4791	4728	4910	4810	44	1455	100	3590	5	1	43692624	2110	10.95	0.82	12	0.08	441.00	5880.00	7250	20240610	-33.38	4475	20240805	7.93	7250	-33.38	20240610	4475	7.93	20240805	7250	-33.38	20240610	4475	7.93	20240805	2.05	N	144960	100	43 억	1758952	N	N	N	N
11	20241030	151007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4830	-25	5	-0.51	168499520	34730	58.81	4850	4885	4820	6310	3400	4855	4851.70	4.03	-7514	4928	4891	4828	4791	4728	4910	4810	44	1455	100	3590	5	1	43692624	2110	10.95	0.82	12	0.08	441.00	5880.00	7250	20240610	-33.38	4475	20240805	7.93	7250	-33.38	20240610	4475	7.93	20240805	7250	-33.38	20240610	4475	7.93	20240805	2.05	N	144960	100	43 억	1758952	N	N	N	N
12	20241030	140946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4860	5	2	0.10	128703765	26502	44.88	4850	4885	4830	6310	3400	4855	4856.38	4.03	-4459	4928	4891	4828	4791	4728	4910	4810	44	1455	100	3590	5	1	43692624	2123	11.02	0.83	12	0.06	441.00	5880.00	7250	20240610	-32.97	4475	20240805	8.60	7250	-32.97	20240610	4475	8.60	20240805	7250	-32.97	20240610	4475	8.60	20240805	2.05	N	144960	100	43 억	1758952	N	N	N	N
13	20241030	130953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4855	0	3	0.00	122806550	25286	42.82	4850	4885	4830	6310	3400	4855	4856.70	4.03	-4049	4928	4891	4828	4791	4728	4910	4810	44	1455	100	3590	5	1	43692624	2121	11.01	0.83	12	0.06	441.00	5880.00	7250	20240610	-33.03	4475	20240805	8.49	7250	-33.03	20240610	4475	8.49	20240805	7250	-33.03	20240610	4475	8.49	20240805	2.05	N	144960	100	43 억	1758952	N	N	N	N
14	20241030	121007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4860	5	2	0.10	95000205	19559	33.12	4850	4885	4830	6310	3400	4855	4857.11	4.03	-1601	4928	4891	4828	4791	4728	4910	4810	44	1455	100	3590	5	1	43692624	2123	11.02	0.83	12	0.04	441.00	5880.00	7250	20240610	-32.97	4475	20240805	8.60	7250	-32.97	20240610	4475	8.60	20240805	7250	-32.97	20240610	4475	8.60	20240805	2.05	N	144960	100	43 억	1758952	N	N	N	N
15	20241030	110949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4860	5	2	0.10	81873015	16855	28.54	4850	4885	4830	6310	3400	4855	4857.49	4.03	-445	4928	4891	4828	4791	4728	4910	4810	44	1455	100	3590	5	1	43692624	2123	11.02	0.83	12	0.04	441.00	5880.00	7250	20240610	-32.97	4475	20240805	8.60	7250	-32.97	20240610	4475	8.60	20240805	7250	-32.97	20240610	4475	8.60	20240805	2.05	N	144960	100	43 억	1758952	N	N	N	N
16	20241030	100945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4855	0	3	0.00	62956385	12966	21.96	4850	4885	4830	6310	3400	4855	4855.50	4.03	-1129	4928	4891	4828	4791	4728	4910	4810	44	1455	100	3590	5	1	43692624	2121	11.01	0.83	12	0.03	441.00	5880.00	7250	20240610	-33.03	4475	20240805	8.49	7250	-33.03	20240610	4475	8.49	20240805	7250	-33.03	20240610	4475	8.49	20240805	2.05	N	144960	100	43 억	1758952	N	N	N	N
17	20241030	090950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4880	25	2	0.51	5472945	1125	1.91	4850	4885	4845	6310	3400	4855	4864.84	4.03	71	4928	4891	4828	4791	4728	4910	4810	44	1455	100	3590	5	1	43692624	2132	11.07	0.83	12	0.00	441.00	5880.00	7250	20240610	-32.69	4475	20240805	9.05	7250	-32.69	20240610	4475	9.05	20240805	7250	-32.69	20240610	4475	9.05	20240805	2.05	N	144960	100	43 억	1758952	N	N	N	N
18	20241029	160914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4855	15	2	0.31	282737435	58950	159.60	4835	4865	4765	6290	3390	4840	4796.20	4.06	-12329	4966	4902	4826	4762	4686	4935	4795	44	1450	100	3580	5	1	43692624	2121	11.01	0.83	12	0.13	441.00	5880.00	7250	20240610	-33.03	4475	20240805	8.49	7250	-33.03	20240610	4475	8.49	20240805	7250	-33.03	20240610	4475	8.49	20240805	2.06	N	144960	100	43 억	1773257	N	N	N	N
19	20241029	150929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4825	-15	5	-0.31	263969755	55078	149.12	4835	4865	4765	6290	3390	4840	4792.65	4.06	-11730	4966	4902	4826	4762	4686	4935	4795	44	1450	100	3580	5	1	43692624	2108	10.94	0.82	12	0.13	441.00	5880.00	7250	20240610	-33.45	4475	20240805	7.82	7250	-33.45	20240610	4475	7.82	20240805	7250	-33.45	20240610	4475	7.82	20240805	2.06	N	144960	100	43 억	1773257	N	N	N	N
20	20241029	140821	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4810	-30	5	-0.62	224414140	46842	126.82	4835	4865	4765	6290	3390	4840	4790.87	4.06	-14902	4966	4902	4826	4762	4686	4935	4795	44	1450	100	3580	5	1	43692624	2102	10.91	0.82	12	0.11	441.00	5880.00	7250	20240610	-33.66	4475	20240805	7.49	7250	-33.66	20240610	4475	7.49	20240805	7250	-33.66	20240610	4475	7.49	20240805	2.06	N	144960	100	43 억	1773257	N	N	N	N
21	20241029	130922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4775	-65	5	-1.34	174702625	36467	98.73	4835	4865	4765	6290	3390	4840	4790.70	4.06	-11653	4966	4902	4826	4762	4686	4935	4795	44	1450	100	3580	5	1	43692624	2086	10.83	0.81	12	0.08	441.00	5880.00	7250	20240610	-34.14	4475	20240805	6.70	7250	-34.14	20240610	4475	6.70	20240805	7250	-34.14	20240610	4475	6.70	20240805	2.06	N	144960	100	43 억	1773257	N	N	N	N
22	20241029	120924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4780	-60	5	-1.24	126751255	26435	71.57	4835	4865	4775	6290	3390	4840	4794.83	4.06	-6309	4966	4902	4826	4762	4686	4935	4795	44	1450	100	3580	5	1	43692624	2089	10.84	0.81	12	0.06	441.00	5880.00	7250	20240610	-34.07	4475	20240805	6.82	7250	-34.07	20240610	4475	6.82	20240805	7250	-34.07	20240610	4475	6.82	20240805	2.06	N	144960	100	43 억	1773257	N	N	N	N
23	20241029	110939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4795	-45	5	-0.93	117317335	24464	66.23	4835	4865	4775	6290	3390	4840	4795.51	4.06	-6347	4966	4902	4826	4762	4686	4935	4795	44	1450	100	3580	5	1	43692624	2095	10.87	0.82	12	0.06	441.00	5880.00	7250	20240610	-33.86	4475	20240805	7.15	7250	-33.86	20240610	4475	7.15	20240805	7250	-33.86	20240610	4475	7.15	20240805	2.06	N	144960	100	43 억	1773257	N	N	N	N
24	20241029	100919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4810	-30	5	-0.62	64106805	13373	36.21	4835	4865	4775	6290	3390	4840	4793.75	4.06	-5273	4966	4902	4826	4762	4686	4935	4795	44	1450	100	3580	5	1	43692624	2102	10.91	0.82	12	0.03	441.00	5880.00	7250	20240610	-33.66	4475	20240805	7.49	7250	-33.66	20240610	4475	7.49	20240805	7250	-33.66	20240610	4475	7.49	20240805	2.06	N	144960	100	43 억	1773257	N	N	N	N
25	20241028	160912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4840	55	2	1.15	177756875	36922	90.92	4750	4890	4750	6220	3350	4785	4814.40	4.04	6006	4858	4821	4778	4741	4698	4800	4720	44	1435	100	3540	5	1	43692624	2115	10.98	0.82	12	0.08	441.00	5880.00	7250	20240610	-33.24	4475	20240805	8.16	7250	-33.24	20240610	4475	8.16	20240805	7250	-33.24	20240610	4475	8.16	20240805	2.05	N	144960	100	43 억	1767251	N	N	N	N
26	20241028	150918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4855	70	2	1.46	172331615	35804	88.16	4750	4890	4750	6220	3350	4785	4813.20	4.04	5949	4858	4821	4778	4741	4698	4800	4720	44	1435	100	3540	5	1	43692624	2121	11.01	0.83	12	0.08	441.00	5880.00	7250	20240610	-33.03	4475	20240805	8.49	7250	-33.03	20240610	4475	8.49	20240805	7250	-33.03	20240610	4475	8.49	20240805	2.05	N	144960	100	43 억	1767251	N	N	N	N
27	20241028	140919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4835	50	2	1.04	163456710	33969	83.64	4750	4890	4750	6220	3350	4785	4811.95	4.04	4835	4858	4821	4778	4741	4698	4800	4720	44	1435	100	3540	5	1	43692624	2113	10.96	0.82	12	0.08	441.00	5880.00	7250	20240610	-33.31	4475	20240805	8.04	7250	-33.31	20240610	4475	8.04	20240805	7250	-33.31	20240610	4475	8.04	20240805	2.05	N	144960	100	43 억	1767251	N	N	N	N
28	20241028	130912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4855	70	2	1.46	150405965	31271	77.00	4750	4890	4750	6220	3350	4785	4809.77	4.04	4264	4858	4821	4778	4741	4698	4800	4720	44	1435	100	3540	5	1	43692624	2121	11.01	0.83	12	0.07	441.00	5880.00	7250	20240610	-33.03	4475	20240805	8.49	7250	-33.03	20240610	4475	8.49	20240805	7250	-33.03	20240610	4475	8.49	20240805	2.05	N	144960	100	43 억	1767251	N	N	N	N
29	20241028	120917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4835	50	2	1.04	144711810	30095	74.11	4750	4890	4750	6220	3350	4785	4808.51	4.04	3938	4858	4821	4778	4741	4698	4800	4720	44	1435	100	3540	5	1	43692624	2113	10.96	0.82	12	0.07	441.00	5880.00	7250	20240610	-33.31	4475	20240805	8.04	7250	-33.31	20240610	4475	8.04	20240805	7250	-33.31	20240610	4475	8.04	20240805	2.05	N	144960	100	43 억	1767251	N	N	N	N
30	20241028	110758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4800	15	2	0.31	83988010	17435	42.93	4750	4890	4750	6220	3350	4785	4817.23	4.04	-950	4858	4821	4778	4741	4698	4800	4720	44	1435	100	3540	5	1	43692624	2097	10.88	0.82	12	0.04	441.00	5880.00	7250	20240610	-33.79	4475	20240805	7.26	7250	-33.79	20240610	4475	7.26	20240805	7250	-33.79	20240610	4475	7.26	20240805	2.05	N	144960	100	43 억	1767251	N	N	N	N
31	20241028	100911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4855	70	2	1.46	52876050	10990	27.06	4750	4890	4750	6220	3350	4785	4811.31	4.04	1420	4858	4821	4778	4741	4698	4800	4720	44	1435	100	3540	5	1	43692624	2121	11.01	0.83	12	0.03	441.00	5880.00	7250	20240610	-33.03	4475	20240805	8.49	7250	-33.03	20240610	4475	8.49	20240805	7250	-33.03	20240610	4475	8.49	20240805	2.05	N	144960	100	43 억	1767251	N	N	N	N
32	20241028	090912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4825	40	2	0.84	8660730	1816	4.47	4750	4825	4750	6220	3350	4785	4769.03	4.04	838	4858	4821	4778	4741	4698	4800	4720	44	1435	100	3540	5	1	43692624	2108	10.94	0.82	12	0.00	441.00	5880.00	7250	20240610	-33.45	4475	20240805	7.82	7250	-33.45	20240610	4475	7.82	20240805	7250	-33.45	20240610	4475	7.82	20240805	2.05	N	144960	100	43 억	1767251	N	N	N	N
33	20241025	160914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4785	20	2	0.42	193040350	40409	66.17	4790	4815	4735	6190	3340	4765	4777.16	4.06	-5952	4888	4826	4778	4716	4668	4857	4747	44	1425	100	3520	5	1	43692624	2091	10.85	0.81	12	0.09	441.00	5880.00	7250	20240610	-34.00	4475	20240805	6.93	7250	-34.00	20240610	4475	6.93	20240805	7250	-34.00	20240610	4475	6.93	20240805	2.27	N	144960	100	43 억	1773203	N	N	N	N
34	20241025	150916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4760	-5	5	-0.10	183325605	38373	62.83	4790	4815	4735	6190	3340	4765	4777.46	4.06	-5993	4888	4826	4778	4716	4668	4857	4747	44	1425	100	3520	5	1	43692624	2080	10.79	0.81	12	0.09	441.00	5880.00	7250	20240610	-34.34	4475	20240805	6.37	7250	-34.34	20240610	4475	6.37	20240805	7250	-34.34	20240610	4475	6.37	20240805	2.27	N	144960	100	43 억	1773203	N	N	N	N
35	20241025	140914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4760	-5	5	-0.10	175470750	36720	60.12	4790	4815	4735	6190	3340	4765	4778.62	4.06	-6150	4888	4826	4778	4716	4668	4857	4747	44	1425	100	3520	5	1	43692624	2080	10.79	0.81	12	0.08	441.00	5880.00	7250	20240610	-34.34	4475	20240805	6.37	7250	-34.34	20240610	4475	6.37	20240805	7250	-34.34	20240610	4475	6.37	20240805	2.27	N	144960	100	43 억	1773203	N	N	N	N
36	20241025	130916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4765	0	3	0.00	165336865	34594	56.64	4790	4815	4735	6190	3340	4765	4779.35	4.06	-5699	4888	4826	4778	4716	4668	4857	4747	44	1425	100	3520	5	1	43692624	2082	10.80	0.81	12	0.08	441.00	5880.00	7250	20240610	-34.28	4475	20240805	6.48	7250	-34.28	20240610	4475	6.48	20240805	7250	-34.28	20240610	4475	6.48	20240805	2.27	N	144960	100	43 억	1773203	N	N	N	N
37	20241025	120918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4775	10	2	0.21	153721425	32163	52.66	4790	4815	4735	6190	3340	4765	4779.45	4.06	-3966	4888	4826	4778	4716	4668	4857	4747	44	1425	100	3520	5	1	43692624	2086	10.83	0.81	12	0.07	441.00	5880.00	7250	20240610	-34.14	4475	20240805	6.70	7250	-34.14	20240610	4475	6.70	20240805	7250	-34.14	20240610	4475	6.70	20240805	2.27	N	144960	100	43 억	1773203	N	N	N	N
38	20241025	110911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4765	0	3	0.00	144869985	30300	49.61	4790	4815	4735	6190	3340	4765	4781.19	4.06	-4189	4888	4826	4778	4716	4668	4857	4747	44	1425	100	3520	5	1	43692624	2082	10.80	0.81	12	0.07	441.00	5880.00	7250	20240610	-34.28	4475	20240805	6.48	7250	-34.28	20240610	4475	6.48	20240805	7250	-34.28	20240610	4475	6.48	20240805	2.27	N	144960	100	43 억	1773203	N	N	N	N
39	20241025	100914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4795	30	2	0.63	96453175	20154	33.00	4790	4815	4735	6190	3340	4765	4785.81	4.06	-3079	4888	4826	4778	4716	4668	4857	4747	44	1425	100	3520	5	1	43692624	2095	10.87	0.82	12	0.05	441.00	5880.00	7250	20240610	-33.86	4475	20240805	7.15	7250	-33.86	20240610	4475	7.15	20240805	7250	-33.86	20240610	4475	7.15	20240805	2.27	N	144960	100	43 억	1773203	N	N	N	N
40	20241025	090917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4795	30	2	0.63	99910	21	0.03	4790	4795	4735	6190	3340	4765	4757.62	4.06	1	4888	4826	4778	4716	4668	4857	4747	44	1425	100	3520	5	1	43692624	2095	10.87	0.82	12	0.00	441.00	5880.00	7250	20240610	-33.86	4475	20240805	7.15	7250	-33.86	20240610	4475	7.15	20240805	7250	-33.86	20240610	4475	7.15	20240805	2.27	N	144960	100	43 억	1773203	N	N	N	N
41	20241024	160857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4765	-75	5	-1.55	291428600	61073	27.83	4750	4840	4730	6290	3390	4840	4771.83	4.11	-20903	4963	4901	4793	4731	4623	4932	4762	44	1450	100	3580	5	1	43692624	2082	10.80	0.81	12	0.14	441.00	5880.00	7250	20240610	-34.28	4475	20240805	6.48	7250	-34.28	20240610	4475	6.48	20240805	7250	-34.28	20240610	4475	6.48	20240805	2.21	N	144960	100	43 억	1793979	N	N	N	N
42	20241024	150905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4785	-55	5	-1.14	285033650	59732	27.22	4750	4840	4730	6290	3390	4840	4771.88	4.11	-21022	4963	4901	4793	4731	4623	4932	4762	44	1450	100	3580	5	1	43692624	2091	10.85	0.81	12	0.14	441.00	5880.00	7250	20240610	-34.00	4475	20240805	6.93	7250	-34.00	20240610	4475	6.93	20240805	7250	-34.00	20240610	4475	6.93	20240805	2.21	N	144960	100	43 억	1793979	N	N	N	N
43	20241024	140853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4800	-40	5	-0.83	265301510	55609	25.34	4750	4840	4730	6290	3390	4840	4770.84	4.11	-21584	4963	4901	4793	4731	4623	4932	4762	44	1450	100	3580	5	1	43692624	2097	10.88	0.82	12	0.13	441.00	5880.00	7250	20240610	-33.79	4475	20240805	7.26	7250	-33.79	20240610	4475	7.26	20240805	7250	-33.79	20240610	4475	7.26	20240805	2.21	N	144960	100	43 억	1793979	N	N	N	N
44	20241024	130904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4760	-80	5	-1.65	234524080	49176	22.41	4750	4840	4730	6290	3390	4840	4769.08	4.11	-21230	4963	4901	4793	4731	4623	4932	4762	44	1450	100	3580	5	1	43692624	2080	10.79	0.81	12	0.11	441.00	5880.00	7250	20240610	-34.34	4475	20240805	6.37	7250	-34.34	20240610	4475	6.37	20240805	7250	-34.34	20240610	4475	6.37	20240805	2.21	N	144960	100	43 억	1793979	N	N	N	N
45	20241024	120902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4800	-40	5	-0.83	188759115	39606	18.05	4750	4840	4730	6290	3390	4840	4765.92	4.11	-14709	4963	4901	4793	4731	4623	4932	4762	44	1450	100	3580	5	1	43692624	2097	10.88	0.82	12	0.09	441.00	5880.00	7250	20240610	-33.79	4475	20240805	7.26	7250	-33.79	20240610	4475	7.26	20240805	7250	-33.79	20240610	4475	7.26	20240805	2.21	N	144960	100	43 억	1793979	N	N	N	N
46	20241024	110904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4775	-65	5	-1.34	155887575	32728	14.92	4750	4840	4730	6290	3390	4840	4763.13	4.11	-10408	4963	4901	4793	4731	4623	4932	4762	44	1450	100	3580	5	1	43692624	2086	10.83	0.81	12	0.07	441.00	5880.00	7250	20240610	-34.14	4475	20240805	6.70	7250	-34.14	20240610	4475	6.70	20240805	7250	-34.14	20240610	4475	6.70	20240805	2.21	N	144960	100	43 억	1793979	N	N	N	N
47	20241024	100840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4780	-60	5	-1.24	128111980	26918	12.27	4750	4840	4730	6290	3390	4840	4759.34	4.11	-7935	4963	4901	4793	4731	4623	4932	4762	44	1450	100	3580	5	1	43692624	2089	10.84	0.81	12	0.06	441.00	5880.00	7250	20240610	-34.07	4475	20240805	6.82	7250	-34.07	20240610	4475	6.82	20240805	7250	-34.07	20240610	4475	6.82	20240805	2.21	N	144960	100	43 억	1793979	N	N	N	N
48	20241024	090925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4780	-60	5	-1.24	33876720	7102	3.24	4750	4840	4750	6290	3390	4840	4770.03	4.11	1848	4963	4901	4793	4731	4623	4932	4762	44	1450	100	3580	5	1	43692624	2089	10.84	0.81	12	0.02	441.00	5880.00	7250	20240610	-34.07	4475	20240805	6.82	7250	-34.07	20240610	4475	6.82	20240805	7250	-34.07	20240610	4475	6.82	20240805	2.21	N	144960	100	43 억	1793979	N	N	N	N
49	20241023	160904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4840	50	2	1.04	1042947000	219404	174.65	4790	4855	4685	6220	3355	4790	4753.55	4.03	32000	5046	4917	4801	4672	4556	4860	4615	44	1430	100	3540	5	1	43692624	2115	10.98	0.82	12	0.50	441.00	5880.00	7250	20240610	-33.24	4475	20240805	8.16	7250	-33.24	20240610	4475	8.16	20240805	7250	-33.24	20240610	4475	8.16	20240805	2.19	N	144960	100	43 억	1762171	N	N	N	N
50	20241023	150920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4835	45	2	0.94	1039313475	218653	174.05	4790	4855	4685	6220	3355	4790	4753.26	4.03	31705	5046	4917	4801	4672	4556	4860	4615	44	1430	100	3540	5	1	43692624	2113	10.96	0.82	12	0.50	441.00	5880.00	7250	20240610	-33.31	4475	20240805	8.04	7250	-33.31	20240610	4475	8.04	20240805	7250	-33.31	20240610	4475	8.04	20240805	2.19	N	144960	100	43 억	1762171	N	N	N	N
51	20241023	140924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4835	45	2	0.94	963859915	203035	161.62	4790	4835	4685	6220	3355	4790	4747.26	4.03	29026	5046	4917	4801	4672	4556	4860	4615	44	1430	100	3540	5	1	43692624	2113	10.96	0.82	12	0.46	441.00	5880.00	7250	20240610	-33.31	4475	20240805	8.04	7250	-33.31	20240610	4475	8.04	20240805	7250	-33.31	20240610	4475	8.04	20240805	2.19	N	144960	100	43 억	1762171	N	N	N	N
52	20241023	130911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4750	-40	5	-0.84	739188375	155852	124.06	4790	4825	4685	6220	3355	4790	4742.89	4.03	20066	5046	4917	4801	4672	4556	4860	4615	44	1430	100	3540	5	1	43692624	2075	10.77	0.81	12	0.36	441.00	5880.00	7250	20240610	-34.48	4475	20240805	6.15	7250	-34.48	20240610	4475	6.15	20240805	7250	-34.48	20240610	4475	6.15	20240805	2.19	N	144960	100	43 억	1762171	N	N	N	N
53	20241023	120907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4730	-60	5	-1.25	707815155	149242	118.80	4790	4825	4685	6220	3355	4790	4742.73	4.03	18932	5046	4917	4801	4672	4556	4860	4615	44	1430	100	3540	5	1	43692624	2067	10.73	0.80	12	0.34	441.00	5880.00	7250	20240610	-34.76	4475	20240805	5.70	7250	-34.76	20240610	4475	5.70	20240805	7250	-34.76	20240610	4475	5.70	20240805	2.19	N	144960	100	43 억	1762171	N	N	N	N
54	20241023	110902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4730	-60	5	-1.25	594991895	125489	99.89	4790	4825	4685	6220	3355	4790	4741.39	4.03	16368	5046	4917	4801	4672	4556	4860	4615	44	1430	100	3540	5	1	43692624	2067	10.73	0.80	12	0.29	441.00	5880.00	7250	20240610	-34.76	4475	20240805	5.70	7250	-34.76	20240610	4475	5.70	20240805	7250	-34.76	20240610	4475	5.70	20240805	2.19	N	144960	100	43 억	1762171	N	N	N	N
55	20241023	100906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4760	-30	5	-0.63	308924735	64962	51.71	4790	4825	4720	6220	3355	4790	4755.47	4.03	19715	5046	4917	4801	4672	4556	4860	4615	44	1430	100	3540	5	1	43692624	2080	10.79	0.81	12	0.15	441.00	5880.00	7250	20240610	-34.34	4475	20240805	6.37	7250	-34.34	20240610	4475	6.37	20240805	7250	-34.34	20240610	4475	6.37	20240805	2.19	N	144960	100	43 억	1762171	N	N	N	N
56	20241023	090906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4825	35	2	0.73	5845475	1216	0.97	4790	4825	4790	6220	3355	4790	4807.13	4.03	259	5046	4917	4801	4672	4556	4860	4615	44	1430	100	3540	5	1	43692624	2108	10.94	0.82	12	0.00	441.00	5880.00	7250	20240610	-33.45	4475	20240805	7.82	7250	-33.45	20240610	4475	7.82	20240805	7250	-33.45	20240610	4475	7.82	20240805	2.19	N	144960	100	43 억	1762171	N	N	N	N
57	20241022	160854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4790	-125	5	-2.54	602593065	125578	164.88	4875	4930	4685	6380	3445	4915	4798.56	4.01	7842	5041	4977	4926	4862	4811	5010	4895	44	1465	100	3630	5	1	43692624	2093	10.86	0.81	12	0.29	441.00	5880.00	7250	20240610	-33.93	4475	20240805	7.04	7250	-33.93	20240610	4475	7.04	20240805	7250	-33.93	20240610	4475	7.04	20240805	2.14	N	144960	100	43 억	1754087	N	N	N	N
58	20241022	150906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4840	-75	5	-1.53	564492755	117631	154.45	4875	4930	4685	6380	3445	4915	4798.84	4.01	13261	5041	4977	4926	4862	4811	5010	4895	44	1465	100	3630	5	1	43692624	2115	10.98	0.82	12	0.27	441.00	5880.00	7250	20240610	-33.24	4475	20240805	8.16	7250	-33.24	20240610	4475	8.16	20240805	7250	-33.24	20240610	4475	8.16	20240805	2.14	N	144960	100	43 억	1754087	N	N	N	N
59	20241022	140906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4835	-80	5	-1.63	490669880	102310	134.33	4875	4930	4685	6380	3445	4915	4795.91	4.01	20739	5041	4977	4926	4862	4811	5010	4895	44	1465	100	3630	5	1	43692624	2113	10.96	0.82	12	0.23	441.00	5880.00	7250	20240610	-33.31	4475	20240805	8.04	7250	-33.31	20240610	4475	8.04	20240805	7250	-33.31	20240610	4475	8.04	20240805	2.14	N	144960	100	43 억	1754087	N	N	N	N
60	20241022	130907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4840	-75	5	-1.53	486442295	101435	133.18	4875	4930	4685	6380	3445	4915	4795.61	4.01	20394	5041	4977	4926	4862	4811	5010	4895	44	1465	100	3630	5	1	43692624	2115	10.98	0.82	12	0.23	441.00	5880.00	7250	20240610	-33.24	4475	20240805	8.16	7250	-33.24	20240610	4475	8.16	20240805	7250	-33.24	20240610	4475	8.16	20240805	2.14	N	144960	100	43 억	1754087	N	N	N	N
61	20241022	120904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4880	-35	5	-0.71	464946555	96976	127.33	4875	4930	4685	6380	3445	4915	4794.45	4.01	20261	5041	4977	4926	4862	4811	5010	4895	44	1465	100	3630	5	1	43692624	2132	11.07	0.83	12	0.22	441.00	5880.00	7250	20240610	-32.69	4475	20240805	9.05	7250	-32.69	20240610	4475	9.05	20240805	7250	-32.69	20240610	4475	9.05	20240805	2.14	N	144960	100	43 억	1754087	N	N	N	N
62	20241022	110900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4820	-95	5	-1.93	451347475	94157	123.63	4875	4930	4685	6380	3445	4915	4793.56	4.01	19088	5041	4977	4926	4862	4811	5010	4895	44	1465	100	3630	5	1	43692624	2106	10.93	0.82	12	0.22	441.00	5880.00	7250	20240610	-33.52	4475	20240805	7.71	7250	-33.52	20240610	4475	7.71	20240805	7250	-33.52	20240610	4475	7.71	20240805	2.14	N	144960	100	43 억	1754087	N	N	N	N
63	20241022	100902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4820	-95	5	-1.93	144576095	29851	39.19	4875	4930	4810	6380	3445	4915	4843.26	4.01	-9945	5041	4977	4926	4862	4811	5010	4895	44	1465	100	3630	5	1	43692624	2106	10.93	0.82	12	0.07	441.00	5880.00	7250	20240610	-33.52	4475	20240805	7.71	7250	-33.52	20240610	4475	7.71	20240805	7250	-33.52	20240610	4475	7.71	20240805	2.14	N	144960	100	43 억	1754087	N	N	N	N
64	20241022	090901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4900	-15	5	-0.31	13112745	2689	3.53	4875	4930	4870	6380	3445	4915	4876.44	4.01	-2299	5041	4977	4926	4862	4811	5010	4895	44	1465	100	3630	5	1	43692624	2141	11.11	0.83	12	0.01	441.00	5880.00	7250	20240610	-32.41	4475	20240805	9.50	7250	-32.41	20240610	4475	9.50	20240805	7250	-32.41	20240610	4475	9.50	20240805	2.14	N	144960	100	43 억	1754087	N	N	N	N
65	20241021	160853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4915	10	2	0.20	370156710	75505	101.37	4900	4990	4875	6370	3435	4905	4902.41	4.01	4373	4998	4951	4923	4876	4848	4937	4862	44	1465	100	3620	5	1	43692624	2147	11.15	0.84	12	0.17	441.00	5880.00	7250	20240610	-32.21	4475	20240805	9.83	7250	-32.21	20240610	4475	9.83	20240805	7250	-32.21	20240610	4475	9.83	20240805	2.13	N	144960	100	43 억	1749946	N	N	N	N
66	20241021	150858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4900	-5	5	-0.10	358590270	73148	98.21	4900	4990	4875	6370	3435	4905	4902.26	4.01	4162	4998	4951	4923	4876	4848	4937	4862	44	1465	100	3620	5	1	43692624	2141	11.11	0.83	12	0.17	441.00	5880.00	7250	20240610	-32.41	4475	20240805	9.50	7250	-32.41	20240610	4475	9.50	20240805	7250	-32.41	20240610	4475	9.50	20240805	2.13	N	144960	100	43 억	1749946	N	N	N	N
67	20241021	140901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4925	20	2	0.41	262125160	53463	71.78	4900	4990	4875	6370	3435	4905	4902.93	4.01	2781	4998	4951	4923	4876	4848	4937	4862	44	1465	100	3620	5	1	43692624	2152	11.17	0.84	12	0.12	441.00	5880.00	7250	20240610	-32.07	4475	20240805	10.06	7250	-32.07	20240610	4475	10.06	20240805	7250	-32.07	20240610	4475	10.06	20240805	2.13	N	144960	100	43 억	1749946	N	N	N	N
68	20241021	130858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4900	-5	5	-0.10	239708025	48898	65.65	4900	4990	4875	6370	3435	4905	4902.21	4.01	4722	4998	4951	4923	4876	4848	4937	4862	44	1465	100	3620	5	1	43692624	2141	11.11	0.83	12	0.11	441.00	5880.00	7250	20240610	-32.41	4475	20240805	9.50	7250	-32.41	20240610	4475	9.50	20240805	7250	-32.41	20240610	4475	9.50	20240805	2.13	N	144960	100	43 억	1749946	N	N	N	N
69	20241021	120858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4905	0	3	0.00	211563140	43154	57.94	4900	4990	4875	6370	3435	4905	4902.52	4.01	5730	4998	4951	4923	4876	4848	4937	4862	44	1465	100	3620	5	1	43692624	2143	11.12	0.83	12	0.10	441.00	5880.00	7250	20240610	-32.34	4475	20240805	9.61	7250	-32.34	20240610	4475	9.61	20240805	7250	-32.34	20240610	4475	9.61	20240805	2.13	N	144960	100	43 억	1749946	N	N	N	N
70	20241021	110853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4925	20	2	0.41	146259060	29824	40.04	4900	4990	4875	6370	3435	4905	4904.07	4.01	4933	4998	4951	4923	4876	4848	4937	4862	44	1465	100	3620	5	1	43692624	2152	11.17	0.84	12	0.07	441.00	5880.00	7250	20240610	-32.07	4475	20240805	10.06	7250	-32.07	20240610	4475	10.06	20240805	7250	-32.07	20240610	4475	10.06	20240805	2.13	N	144960	100	43 억	1749946	N	N	N	N
71	20241021	100857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4925	20	2	0.41	138737365	28295	37.99	4900	4990	4875	6370	3435	4905	4903.25	4.01	4082	4998	4951	4923	4876	4848	4937	4862	44	1465	100	3620	5	1	43692624	2152	11.17	0.84	12	0.06	441.00	5880.00	7250	20240610	-32.07	4475	20240805	10.06	7250	-32.07	20240610	4475	10.06	20240805	7250	-32.07	20240610	4475	10.06	20240805	2.13	N	144960	100	43 억	1749946	N	N	N	N
72	20241021	090855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4880	-25	5	-0.51	13277535	2717	3.65	4900	4900	4875	6370	3435	4905	4886.84	4.01	149	4998	4951	4923	4876	4848	4937	4862	44	1465	100	3620	5	1	43692624	2132	11.07	0.83	12	0.01	441.00	5880.00	7250	20240610	-32.69	4475	20240805	9.05	7250	-32.69	20240610	4475	9.05	20240805	7250	-32.69	20240610	4475	9.05	20240805	2.13	N	144960	100	43 억	1749946	N	N	N	N
73	20241018	160854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4905	-50	5	-1.01	367188025	74481	262.67	4945	4970	4895	6440	3470	4955	4929.96	4.02	-9720	5038	4996	4968	4926	4898	4982	4912	44	1485	100	3660	5	1	43692624	2143	11.12	0.83	12	0.17	441.00	5880.00	7250	20240610	-32.34	4475	20240805	9.61	7250	-32.34	20240610	4475	9.61	20240805	7250	-32.34	20240610	4475	9.61	20240805	2.14	N	144960	100	43 억	1758208	N	N	N	N
74	20241018	150917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4910	-45	5	-0.91	323122565	65495	230.98	4945	4970	4905	6440	3470	4955	4933.55	4.02	-5379	5038	4996	4968	4926	4898	4982	4912	44	1485	100	3660	5	1	43692624	2145	11.13	0.84	12	0.15	441.00	5880.00	7250	20240610	-32.28	4475	20240805	9.72	7250	-32.28	20240610	4475	9.72	20240805	7250	-32.28	20240610	4475	9.72	20240805	2.14	N	144960	100	43 억	1758208	N	N	N	N
75	20241018	140918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4920	-35	5	-0.71	288283420	58406	205.98	4945	4970	4915	6440	3470	4955	4935.85	4.02	-2945	5038	4996	4968	4926	4898	4982	4912	44	1485	100	3660	5	1	43692624	2150	11.16	0.84	12	0.13	441.00	5880.00	7250	20240610	-32.14	4475	20240805	9.94	7250	-32.14	20240610	4475	9.94	20240805	7250	-32.14	20240610	4475	9.94	20240805	2.14	N	144960	100	43 억	1758208	N	N	N	N
76	20241018	130902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4925	-30	5	-0.61	243878030	49381	174.15	4945	4970	4920	6440	3470	4955	4938.70	4.02	-1703	5038	4996	4968	4926	4898	4982	4912	44	1485	100	3660	5	1	43692624	2152	11.17	0.84	12	0.11	441.00	5880.00	7250	20240610	-32.07	4475	20240805	10.06	7250	-32.07	20240610	4475	10.06	20240805	7250	-32.07	20240610	4475	10.06	20240805	2.14	N	144960	100	43 억	1758208	N	N	N	N
77	20241018	120914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4960	5	2	0.10	205470590	41597	146.70	4945	4970	4930	6440	3470	4955	4939.55	4.02	748	5038	4996	4968	4926	4898	4982	4912	44	1485	100	3660	5	1	43692624	2167	11.25	0.84	12	0.10	441.00	5880.00	7250	20240610	-31.59	4475	20240805	10.84	7250	-31.59	20240610	4475	10.84	20240805	7250	-31.59	20240610	4475	10.84	20240805	2.14	N	144960	100	43 억	1758208	N	N	N	N
78	20241018	110911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4945	-10	5	-0.20	156820505	31754	111.99	4945	4970	4930	6440	3470	4955	4938.61	4.02	-899	5038	4996	4968	4926	4898	4982	4912	44	1485	100	3660	5	1	43692624	2161	11.21	0.84	12	0.07	441.00	5880.00	7250	20240610	-31.79	4475	20240805	10.50	7250	-31.79	20240610	4475	10.50	20240805	7250	-31.79	20240610	4475	10.50	20240805	2.14	N	144960	100	43 억	1758208	N	N	N	N
79	20241018	100857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4950	-5	5	-0.10	100362370	20327	71.69	4945	4955	4930	6440	3470	4955	4937.39	4.02	-537	5038	4996	4968	4926	4898	4982	4912	44	1485	100	3660	5	1	43692624	2163	11.22	0.84	12	0.05	441.00	5880.00	7250	20240610	-31.72	4475	20240805	10.61	7250	-31.72	20240610	4475	10.61	20240805	7250	-31.72	20240610	4475	10.61	20240805	2.14	N	144960	100	43 억	1758208	N	N	N	N
80	20241018	090859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4955	0	3	0.00	2288425	463	1.63	4945	4955	4935	6440	3470	4955	4942.60	4.02	-173	5038	4996	4968	4926	4898	4982	4912	44	1485	100	3660	5	1	43692624	2165	11.24	0.84	12	0.00	441.00	5880.00	7250	20240610	-31.66	4475	20240805	10.73	7250	-31.66	20240610	4475	10.73	20240805	7250	-31.66	20240610	4475	10.73	20240805	2.14	N	144960	100	43 억	1758208	N	N	N	N
81	20241017	160858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4955	-10	5	-0.20	140589130	28350	64.90	4980	5010	4940	6450	3480	4965	4959.05	4.03	-1241	5075	5020	4965	4910	4855	5047	4937	44	1485	100	3670	5	1	43692624	2165	11.24	0.84	12	0.06	441.00	5880.00	7250	20240610	-31.66	4475	20240805	10.73	7250	-31.66	20240610	4475	10.73	20240805	7250	-31.66	20240610	4475	10.73	20240805	2.11	N	144960	100	43 억	1759449	N	N	N	N
82	20241017	150859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4970	5	2	0.10	123033150	24807	56.79	4980	5010	4940	6450	3480	4965	4959.61	4.03	-1852	5075	5020	4965	4910	4855	5047	4937	44	1485	100	3670	5	1	43692624	2172	11.27	0.85	12	0.06	441.00	5880.00	7250	20240610	-31.45	4475	20240805	11.06	7250	-31.45	20240610	4475	11.06	20240805	7250	-31.45	20240610	4475	11.06	20240805	2.11	N	144960	100	43 억	1759449	N	N	N	N
83	20241017	140901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4985	20	2	0.40	121545685	24508	56.10	4980	5010	4940	6450	3480	4965	4959.43	4.03	-1859	5075	5020	4965	4910	4855	5047	4937	44	1485	100	3670	5	1	43692624	2178	11.30	0.85	12	0.06	441.00	5880.00	7250	20240610	-31.24	4475	20240805	11.40	7250	-31.24	20240610	4475	11.40	20240805	7250	-31.24	20240610	4475	11.40	20240805	2.11	N	144960	100	43 억	1759449	N	N	N	N
84	20241017	130859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4980	15	2	0.30	102309885	20637	47.24	4980	5010	4940	6450	3480	4965	4957.59	4.03	-1865	5075	5020	4965	4910	4855	5047	4937	44	1485	100	3670	5	1	43692624	2176	11.29	0.85	12	0.05	441.00	5880.00	7250	20240610	-31.31	4475	20240805	11.28	7250	-31.31	20240610	4475	11.28	20240805	7250	-31.31	20240610	4475	11.28	20240805	2.11	N	144960	100	43 억	1759449	N	N	N	N
85	20241017	120903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4950	-15	5	-0.30	86789025	17508	40.08	4980	5010	4940	6450	3480	4965	4957.11	4.03	-2017	5075	5020	4965	4910	4855	5047	4937	44	1485	100	3670	5	1	43692624	2163	11.22	0.84	12	0.04	441.00	5880.00	7250	20240610	-31.72	4475	20240805	10.61	7250	-31.72	20240610	4475	10.61	20240805	7250	-31.72	20240610	4475	10.61	20240805	2.11	N	144960	100	43 억	1759449	N	N	N	N
86	20241017	110902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4950	-15	5	-0.30	77142720	15559	35.62	4980	5010	4940	6450	3480	4965	4958.08	4.03	-1631	5075	5020	4965	4910	4855	5047	4937	44	1485	100	3670	5	1	43692624	2163	11.22	0.84	12	0.04	441.00	5880.00	7250	20240610	-31.72	4475	20240805	10.61	7250	-31.72	20240610	4475	10.61	20240805	7250	-31.72	20240610	4475	10.61	20240805	2.11	N	144960	100	43 억	1759449	N	N	N	N
87	20241017	100859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4960	-5	5	-0.10	66002470	13309	30.47	4980	5010	4940	6450	3480	4965	4959.24	4.03	-600	5075	5020	4965	4910	4855	5047	4937	44	1485	100	3670	5	1	43692624	2167	11.25	0.84	12	0.03	441.00	5880.00	7250	20240610	-31.59	4475	20240805	10.84	7250	-31.59	20240610	4475	10.84	20240805	7250	-31.59	20240610	4475	10.84	20240805	2.11	N	144960	100	43 억	1759449	N	N	N	N
88	20241017	090853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4995	30	2	0.60	28700970	5784	13.24	4980	5010	4940	6450	3480	4965	4962.13	4.03	326	5075	5020	4965	4910	4855	5047	4937	44	1485	100	3670	5	1	43692624	2182	11.33	0.85	12	0.01	441.00	5880.00	7250	20240610	-31.10	4475	20240805	11.62	7250	-31.10	20240610	4475	11.62	20240805	7250	-31.10	20240610	4475	11.62	20240805	2.11	N	144960	100	43 억	1759449	N	N	N	N
89	20241016	160849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4965	20	2	0.40	215876550	43619	62.95	4920	5020	4910	6420	3465	4945	4949.14	4.02	1016	5055	5000	4965	4910	4875	4982	4892	44	1475	100	3650	5	1	43692624	2169	11.26	0.84	12	0.10	441.00	5880.00	7250	20240610	-31.52	4475	20240805	10.95	7250	-31.52	20240610	4475	10.95	20240805	7250	-31.52	20240610	4475	10.95	20240805	2.11	N	144960	100	43 억	1758424	N	N	N	N
90	20241016	150854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4970	25	2	0.51	186571600	37739	54.46	4920	5000	4910	6420	3465	4945	4943.73	4.02	1072	5055	5000	4965	4910	4875	4982	4892	44	1475	100	3650	5	1	43692624	2172	11.27	0.85	12	0.09	441.00	5880.00	7250	20240610	-31.45	4475	20240805	11.06	7250	-31.45	20240610	4475	11.06	20240805	7250	-31.45	20240610	4475	11.06	20240805	2.11	N	144960	100	43 억	1758424	N	N	N	N
91	20241016	140855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4965	20	2	0.40	139682905	28301	40.84	4920	4970	4910	6420	3465	4945	4935.62	4.02	-466	5055	5000	4965	4910	4875	4982	4892	44	1475	100	3650	5	1	43692624	2169	11.26	0.84	12	0.06	441.00	5880.00	7250	20240610	-31.52	4475	20240805	10.95	7250	-31.52	20240610	4475	10.95	20240805	7250	-31.52	20240610	4475	10.95	20240805	2.11	N	144960	100	43 억	1758424	N	N	N	N
92	20241016	130851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4955	10	2	0.20	115487845	23419	33.80	4920	4960	4910	6420	3465	4945	4931.37	4.02	-1208	5055	5000	4965	4910	4875	4982	4892	44	1475	100	3650	5	1	43692624	2165	11.24	0.84	12	0.05	441.00	5880.00	7250	20240610	-31.66	4475	20240805	10.73	7250	-31.66	20240610	4475	10.73	20240805	7250	-31.66	20240610	4475	10.73	20240805	2.11	N	144960	100	43 억	1758424	N	N	N	N
93	20241016	120852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4955	10	2	0.20	97805425	19847	28.64	4920	4960	4910	6420	3465	4945	4927.97	4.02	-1624	5055	5000	4965	4910	4875	4982	4892	44	1475	100	3650	5	1	43692624	2165	11.24	0.84	12	0.05	441.00	5880.00	7250	20240610	-31.66	4475	20240805	10.73	7250	-31.66	20240610	4475	10.73	20240805	7250	-31.66	20240610	4475	10.73	20240805	2.11	N	144960	100	43 억	1758424	N	N	N	N
94	20241016	110850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4940	-5	5	-0.10	76380790	15511	22.38	4920	4960	4910	6420	3465	4945	4924.30	4.02	-487	5055	5000	4965	4910	4875	4982	4892	44	1475	100	3650	5	1	43692624	2158	11.20	0.84	12	0.04	441.00	5880.00	7250	20240610	-31.86	4475	20240805	10.39	7250	-31.86	20240610	4475	10.39	20240805	7250	-31.86	20240610	4475	10.39	20240805	2.11	N	144960	100	43 억	1758424	N	N	N	N
95	20241016	100850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4935	-10	5	-0.20	60626480	12321	17.78	4920	4950	4910	6420	3465	4945	4920.58	4.02	-220	5055	5000	4965	4910	4875	4982	4892	44	1475	100	3650	5	1	43692624	2156	11.19	0.84	12	0.03	441.00	5880.00	7250	20240610	-31.93	4475	20240805	10.28	7250	-31.93	20240610	4475	10.28	20240805	7250	-31.93	20240610	4475	10.28	20240805	2.11	N	144960	100	43 억	1758424	N	N	N	N
96	20241016	090852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4940	-5	5	-0.10	10283580	2088	3.01	4920	4950	4920	6420	3465	4945	4925.09	4.02	262	5055	5000	4965	4910	4875	4982	4892	44	1475	100	3650	5	1	43692624	2158	11.20	0.84	12	0.00	441.00	5880.00	7250	20240610	-31.86	4475	20240805	10.39	7250	-31.86	20240610	4475	10.39	20240805	7250	-31.86	20240610	4475	10.39	20240805	2.11	N	144960	100	43 억	1758424	N	N	N	N
97	20241015	160847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4945	-15	5	-0.30	344284975	69289	112.00	4960	5020	4930	6440	3475	4960	4968.83	4.05	-9598	5100	5030	4990	4920	4880	5010	4900	44	1480	100	3670	5	1	43692624	2161	11.21	0.84	12	0.16	441.00	5880.00	7250	20240610	-31.79	4475	20240805	10.50	7250	-31.79	20240610	4475	10.50	20240805	7250	-31.79	20240610	4475	10.50	20240805	2.10	N	144960	100	43 억	1767966	N	N	N	N
98	20241015	150854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4960	0	3	0.00	332822095	66972	108.26	4960	5020	4930	6440	3475	4960	4969.57	4.05	-9628	5100	5030	4990	4920	4880	5010	4900	44	1480	100	3670	5	1	43692624	2167	11.25	0.84	12	0.15	441.00	5880.00	7250	20240610	-31.59	4475	20240805	10.84	7250	-31.59	20240610	4475	10.84	20240805	7250	-31.59	20240610	4475	10.84	20240805	2.10	N	144960	100	43 억	1767966	N	N	N	N
99	20241015	140853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4945	-15	5	-0.30	312458420	62859	101.61	4960	5020	4930	6440	3475	4960	4970.78	4.05	-8225	5100	5030	4990	4920	4880	5010	4900	44	1480	100	3670	5	1	43692624	2161	11.21	0.84	12	0.14	441.00	5880.00	7250	20240610	-31.79	4475	20240805	10.50	7250	-31.79	20240610	4475	10.50	20240805	7250	-31.79	20240610	4475	10.50	20240805	2.10	N	144960	100	43 억	1767966	N	N	N	N
100	20241015	130850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4955	-5	5	-0.10	299560590	60254	97.40	4960	5020	4930	6440	3475	4960	4971.63	4.05	-9387	5100	5030	4990	4920	4880	5010	4900	44	1480	100	3670	5	1	43692624	2165	11.24	0.84	12	0.14	441.00	5880.00	7250	20240610	-31.66	4475	20240805	10.73	7250	-31.66	20240610	4475	10.73	20240805	7250	-31.66	20240610	4475	10.73	20240805	2.10	N	144960	100	43 억	1767966	N	N	N	N
101	20241015	120851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4940	-20	5	-0.40	293946110	59120	95.56	4960	5020	4930	6440	3475	4960	4972.02	4.05	-9913	5100	5030	4990	4920	4880	5010	4900	44	1480	100	3670	5	1	43692624	2158	11.20	0.84	12	0.14	441.00	5880.00	7250	20240610	-31.86	4475	20240805	10.39	7250	-31.86	20240610	4475	10.39	20240805	7250	-31.86	20240610	4475	10.39	20240805	2.10	N	144960	100	43 억	1767966	N	N	N	N
102	20241015	110859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4995	35	2	0.71	207752245	41764	67.51	4960	5020	4930	6440	3475	4960	4974.43	4.05	-13655	5100	5030	4990	4920	4880	5010	4900	44	1480	100	3670	5	1	43692624	2182	11.33	0.85	12	0.10	441.00	5880.00	7250	20240610	-31.10	4475	20240805	11.62	7250	-31.10	20240610	4475	11.62	20240805	7250	-31.10	20240610	4475	11.62	20240805	2.10	N	144960	100	43 억	1767966	N	N	N	N
103	20241015	100853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5020	60	2	1.21	133381135	26825	43.36	4960	5020	4930	6440	3475	4960	4972.27	4.05	-15116	5100	5030	4990	4920	4880	5010	4900	44	1480	100	3670	10	1	43692624	2193	11.38	0.85	12	0.06	441.00	5880.00	7250	20240610	-30.76	4475	20240805	12.18	7250	-30.76	20240610	4475	12.18	20240805	7250	-30.76	20240610	4475	12.18	20240805	2.10	N	144960	100	43 억	1767966	N	N	N	N
104	20241015	090849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4990	30	2	0.60	6598755	1325	2.14	4960	5010	4960	6440	3475	4960	4980.19	4.05	544	5100	5030	4990	4920	4880	5010	4900	44	1480	100	3670	5	1	43692624	2180	11.32	0.85	12	0.00	441.00	5880.00	7250	20240610	-31.17	4475	20240805	11.51	7250	-31.17	20240610	4475	11.51	20240805	7250	-31.17	20240610	4475	11.51	20240805	2.10	N	144960	100	43 억	1767966	N	N	N	N
105	20241014	160829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4960	-25	5	-0.50	308707895	61863	107.94	5030	5060	4950	6480	3490	4985	4990.24	4.05	-2316	5108	5046	4998	4936	4888	5022	4912	44	1495	100	3680	5	1	43692624	2167	11.25	0.84	12	0.14	441.00	5880.00	7250	20240610	-31.59	4475	20240805	10.84	7250	-31.59	20240610	4475	10.84	20240805	7250	-31.59	20240610	4475	10.84	20240805	2.09	N	144960	100	43 억	1770664	N	N	N	N
106	20241014	150840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4985	0	3	0.00	274065575	54877	95.75	5030	5060	4950	6480	3490	4985	4994.18	4.05	1834	5108	5046	4998	4936	4888	5022	4912	44	1495	100	3680	5	1	43692624	2178	11.30	0.85	12	0.13	441.00	5880.00	7250	20240610	-31.24	4475	20240805	11.40	7250	-31.24	20240610	4475	11.40	20240805	7250	-31.24	20240610	4475	11.40	20240805	2.09	N	144960	100	43 억	1770664	N	N	N	N
107	20241014	140839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4980	-5	5	-0.10	245787740	49181	85.81	5030	5060	4950	6480	3490	4985	4997.62	4.05	2585	5108	5046	4998	4936	4888	5022	4912	44	1495	100	3680	5	1	43692624	2176	11.29	0.85	12	0.11	441.00	5880.00	7250	20240610	-31.31	4475	20240805	11.28	7250	-31.31	20240610	4475	11.28	20240805	7250	-31.31	20240610	4475	11.28	20240805	2.09	N	144960	100	43 억	1770664	N	N	N	N
108	20241014	130838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4970	-15	5	-0.30	215596560	43098	75.19	5030	5060	4950	6480	3490	4985	5002.47	4.05	4859	5108	5046	4998	4936	4888	5022	4912	44	1495	100	3680	5	1	43692624	2172	11.27	0.85	12	0.10	441.00	5880.00	7250	20240610	-31.45	4475	20240805	11.06	7250	-31.45	20240610	4475	11.06	20240805	7250	-31.45	20240610	4475	11.06	20240805	2.09	N	144960	100	43 억	1770664	N	N	N	N
109	20241014	120832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4985	0	3	0.00	200569495	40075	69.92	5030	5060	4950	6480	3490	4985	5004.85	4.05	6007	5108	5046	4998	4936	4888	5022	4912	44	1495	100	3680	5	1	43692624	2178	11.30	0.85	12	0.09	441.00	5880.00	7250	20240610	-31.24	4475	20240805	11.40	7250	-31.24	20240610	4475	11.40	20240805	7250	-31.24	20240610	4475	11.40	20240805	2.09	N	144960	100	43 억	1770664	N	N	N	N
110	20241014	110831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4995	10	2	0.20	182152845	36378	63.47	5030	5060	4950	6480	3490	4985	5007.23	4.05	6909	5108	5046	4998	4936	4888	5022	4912	44	1495	100	3680	5	1	43692624	2182	11.33	0.85	12	0.08	441.00	5880.00	7250	20240610	-31.10	4475	20240805	11.62	7250	-31.10	20240610	4475	11.62	20240805	7250	-31.10	20240610	4475	11.62	20240805	2.09	N	144960	100	43 억	1770664	N	N	N	N
111	20241014	100831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5030	45	2	0.90	116719810	23290	40.64	5030	5060	4950	6480	3490	4985	5011.58	4.05	4357	5108	5046	4998	4936	4888	5022	4912	44	1495	100	3680	10	1	43692624	2198	11.41	0.86	12	0.05	441.00	5880.00	7250	20240610	-30.62	4475	20240805	12.40	7250	-30.62	20240610	4475	12.40	20240805	7250	-30.62	20240610	4475	12.40	20240805	2.09	N	144960	100	43 억	1770664	N	N	N	N
112	20241014	090835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4950	-35	5	-0.70	4224220	848	1.48	5030	5030	4950	6480	3490	4985	4981.39	4.05	-445	5108	5046	4998	4936	4888	5022	4912	44	1495	100	3680	5	1	43692624	2163	11.22	0.84	12	0.00	441.00	5880.00	7250	20240610	-31.72	4475	20240805	10.61	7250	-31.72	20240610	4475	10.61	20240805	7250	-31.72	20240610	4475	10.61	20240805	2.09	N	144960	100	43 억	1770664	N	N	N	N
113	20241011	160816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4985	5	2	0.10	285996970	57215	70.08	5020	5060	4950	6470	3490	4980	4998.64	4.08	-12623	5180	5080	5030	4930	4880	5055	4905	44	1490	100	3680	5	1	43692624	2178	11.30	0.85	12	0.13	441.00	5880.00	7250	20240610	-31.24	4475	20240805	11.40	7250	-31.24	20240610	4475	11.40	20240805	7250	-31.24	20240610	4475	11.40	20240805	2.08	N	144960	100	43 억	1783275	N	N	N	N
114	20241011	150830	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4985	5	2	0.10	282238265	56461	69.15	5020	5060	4950	6470	3490	4980	4998.82	4.08	-12605	5180	5080	5030	4930	4880	5055	4905	44	1490	100	3680	5	1	43692624	2178	11.30	0.85	12	0.13	441.00	5880.00	7250	20240610	-31.24	4475	20240805	11.40	7250	-31.24	20240610	4475	11.40	20240805	7250	-31.24	20240610	4475	11.40	20240805	2.08	N	144960	100	43 억	1783275	N	N	N	N
115	20241011	140832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5000	20	2	0.40	172984840	34505	42.26	5020	5060	4985	6470	3490	4980	5013.33	4.08	-4954	5180	5080	5030	4930	4880	5055	4905	44	1490	100	3680	10	1	43692624	2185	11.34	0.85	12	0.08	441.00	5880.00	7250	20240610	-31.03	4475	20240805	11.73	7250	-31.03	20240610	4475	11.73	20240805	7250	-31.03	20240610	4475	11.73	20240805	2.08	N	144960	100	43 억	1783275	N	N	N	N
116	20241011	130833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5020	40	2	0.80	143965880	28709	35.16	5020	5060	4985	6470	3490	4980	5014.66	4.08	-4119	5180	5080	5030	4930	4880	5055	4905	44	1490	100	3680	10	1	43692624	2193	11.38	0.85	12	0.07	441.00	5880.00	7250	20240610	-30.76	4475	20240805	12.18	7250	-30.76	20240610	4475	12.18	20240805	7250	-30.76	20240610	4475	12.18	20240805	2.08	N	144960	100	43 억	1783275	N	N	N	N
117	20241011	120827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5040	60	2	1.20	135144960	26953	33.01	5020	5060	4985	6470	3490	4980	5014.10	4.08	-3358	5180	5080	5030	4930	4880	5055	4905	44	1490	100	3680	10	1	43692624	2202	11.43	0.86	12	0.06	441.00	5880.00	7250	20240610	-30.48	4475	20240805	12.63	7250	-30.48	20240610	4475	12.63	20240805	7250	-30.48	20240610	4475	12.63	20240805	2.08	N	144960	100	43 억	1783275	N	N	N	N
118	20241011	110828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5030	50	2	1.00	109749140	21895	26.82	5020	5060	4985	6470	3490	4980	5012.52	4.08	-2278	5180	5080	5030	4930	4880	5055	4905	44	1490	100	3680	10	1	43692624	2198	11.41	0.86	12	0.05	441.00	5880.00	7250	20240610	-30.62	4475	20240805	12.40	7250	-30.62	20240610	4475	12.40	20240805	7250	-30.62	20240610	4475	12.40	20240805	2.08	N	144960	100	43 억	1783275	N	N	N	N
119	20241011	100835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5000	20	2	0.40	88000695	17547	21.49	5020	5060	4985	6470	3490	4980	5015.14	4.08	-2979	5180	5080	5030	4930	4880	5055	4905	44	1490	100	3680	10	1	43692624	2185	11.34	0.85	12	0.04	441.00	5880.00	7250	20240610	-31.03	4475	20240805	11.73	7250	-31.03	20240610	4475	11.73	20240805	7250	-31.03	20240610	4475	11.73	20240805	2.08	N	144960	100	43 억	1783275	N	N	N	N
120	20241011	090832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5030	50	2	1.00	5044430	1005	1.23	5020	5030	4985	6470	3490	4980	5019.33	4.08	-190	5180	5080	5030	4930	4880	5055	4905	44	1490	100	3680	10	1	43692624	2198	11.41	0.86	12	0.00	441.00	5880.00	7250	20240610	-30.62	4475	20240805	12.40	7250	-30.62	20240610	4475	12.40	20240805	7250	-30.62	20240610	4475	12.40	20240805	2.08	N	144960	100	43 억	1783275	N	N	N	N
121	20241010	160849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4980	-150	5	-2.92	409188850	81465	135.36	5130	5130	4980	6660	3600	5130	5023.04	4.14	-24648	5290	5210	5130	5050	4970	5250	5090	44	1530	100	3790	5	1	43692624	2176	11.29	0.85	12	0.19	441.00	5880.00	7250	20240610	-31.31	4475	20240805	11.28	7250	-31.31	20240610	4475	11.28	20240805	7250	-31.31	20240610	4475	11.28	20240805	2.09	N	144960	100	43 억	1807692	N	N	N	N
122	20241010	150903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4990	-140	5	-2.73	364809190	72571	120.58	5130	5130	4980	6660	3600	5130	5026.93	4.14	-22643	5290	5210	5130	5050	4970	5250	5090	44	1530	100	3790	5	1	43692624	2180	11.32	0.85	12	0.17	441.00	5880.00	7250	20240610	-31.17	4475	20240805	11.51	7250	-31.17	20240610	4475	11.51	20240805	7250	-31.17	20240610	4475	11.51	20240805	2.09	N	144960	100	43 억	1807692	N	N	N	N
123	20241010	140857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5030	-100	5	-1.95	287240445	57095	94.87	5130	5130	4980	6660	3600	5130	5030.92	4.14	-10612	5290	5210	5130	5050	4970	5250	5090	44	1530	100	3790	10	1	43692624	2198	11.41	0.86	12	0.13	441.00	5880.00	7250	20240610	-30.62	4475	20240805	12.40	7250	-30.62	20240610	4475	12.40	20240805	7250	-30.62	20240610	4475	12.40	20240805	2.09	N	144960	100	43 억	1807692	N	N	N	N
124	20241010	130854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5050	-80	5	-1.56	176151190	34892	57.98	5130	5130	5020	6660	3600	5130	5048.47	4.14	-4726	5290	5210	5130	5050	4970	5250	5090	44	1530	100	3790	10	1	43692624	2206	11.45	0.86	12	0.08	441.00	5880.00	7250	20240610	-30.34	4475	20240805	12.85	7250	-30.34	20240610	4475	12.85	20240805	7250	-30.34	20240610	4475	12.85	20240805	2.09	N	144960	100	43 억	1807692	N	N	N	N
125	20241010	120855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5050	-80	5	-1.56	147671030	29233	48.57	5130	5130	5030	6660	3600	5130	5051.52	4.14	-3947	5290	5210	5130	5050	4970	5250	5090	44	1530	100	3790	10	1	43692624	2206	11.45	0.86	12	0.07	441.00	5880.00	7250	20240610	-30.34	4475	20240805	12.85	7250	-30.34	20240610	4475	12.85	20240805	7250	-30.34	20240610	4475	12.85	20240805	2.09	N	144960	100	43 억	1807692	N	N	N	N
126	20241010	110854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5070	-60	5	-1.17	99669690	19718	32.76	5130	5130	5030	6660	3600	5130	5054.76	4.14	-6001	5290	5210	5130	5050	4970	5250	5090	44	1530	100	3790	10	1	43692624	2215	11.50	0.86	12	0.05	441.00	5880.00	7250	20240610	-30.07	4475	20240805	13.30	7250	-30.07	20240610	4475	13.30	20240805	7250	-30.07	20240610	4475	13.30	20240805	2.09	N	144960	100	43 억	1807692	N	N	N	N
127	20241010	100853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5050	-80	5	-1.56	86220610	17054	28.34	5130	5130	5030	6660	3600	5130	5055.74	4.14	-3922	5290	5210	5130	5050	4970	5250	5090	44	1530	100	3790	10	1	43692624	2206	11.45	0.86	12	0.04	441.00	5880.00	7250	20240610	-30.34	4475	20240805	12.85	7250	-30.34	20240610	4475	12.85	20240805	7250	-30.34	20240610	4475	12.85	20240805	2.09	N	144960	100	43 억	1807692	N	N	N	N
128	20241010	090857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5080	-50	5	-0.97	4742200	928	1.54	5130	5130	5080	6660	3600	5130	5110.13	4.14	-581	5290	5210	5130	5050	4970	5250	5090	44	1530	100	3790	10	1	43692624	2220	11.52	0.86	12	0.00	441.00	5880.00	7250	20240610	-29.93	4475	20240805	13.52	7250	-29.93	20240610	4475	13.52	20240805	7250	-29.93	20240610	4475	13.52	20240805	2.09	N	144960	100	43 억	1807692	N	N	N	N
129	20241008	160847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5130	-30	5	-0.58	307485350	60183	118.50	5120	5210	5050	6700	3620	5160	5109.17	4.15	-7233	5286	5222	5136	5072	4986	5235	5085	44	1540	100	3810	10	1	43692624	2241	11.63	0.87	12	0.14	441.00	5880.00	7250	20240610	-29.24	4475	20240805	14.64	7250	-29.24	20240610	4475	14.64	20240805	7250	-29.24	20240610	4475	14.64	20240805	2.08	N	144960	100	43 억	1814921	N	N	N	N
130	20241008	150854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5110	-50	5	-0.97	261645340	51165	100.75	5120	5210	5050	6700	3620	5160	5113.76	4.15	-5493	5286	5222	5136	5072	4986	5235	5085	44	1540	100	3810	10	1	43692624	2233	11.59	0.87	12	0.12	441.00	5880.00	7250	20240610	-29.52	4475	20240805	14.19	7250	-29.52	20240610	4475	14.19	20240805	7250	-29.52	20240610	4475	14.19	20240805	2.08	N	144960	100	43 억	1814921	N	N	N	N
131	20241008	140851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5110	-50	5	-0.97	255402320	49945	98.34	5120	5210	5050	6700	3620	5160	5113.67	4.15	-5359	5286	5222	5136	5072	4986	5235	5085	44	1540	100	3810	10	1	43692624	2233	11.59	0.87	12	0.11	441.00	5880.00	7250	20240610	-29.52	4475	20240805	14.19	7250	-29.52	20240610	4475	14.19	20240805	7250	-29.52	20240610	4475	14.19	20240805	2.08	N	144960	100	43 억	1814921	N	N	N	N
132	20241008	130849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5050	-110	5	-2.13	236748500	46287	91.14	5120	5210	5050	6700	3620	5160	5114.79	4.15	-4389	5286	5222	5136	5072	4986	5235	5085	44	1540	100	3810	10	1	43692624	2206	11.45	0.86	12	0.11	441.00	5880.00	7250	20240610	-30.34	4475	20240805	12.85	7250	-30.34	20240610	4475	12.85	20240805	7250	-30.34	20240610	4475	12.85	20240805	2.08	N	144960	100	43 억	1814921	N	N	N	N
133	20241008	120851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5090	-70	5	-1.36	180671370	35236	69.38	5120	5210	5080	6700	3620	5160	5127.47	4.15	-5198	5286	5222	5136	5072	4986	5235	5085	44	1540	100	3810	10	1	43692624	2224	11.54	0.87	12	0.08	441.00	5880.00	7250	20240610	-29.79	4475	20240805	13.74	7250	-29.79	20240610	4475	13.74	20240805	7250	-29.79	20240610	4475	13.74	20240805	2.08	N	144960	100	43 억	1814921	N	N	N	N
134	20241008	110849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5140	-20	5	-0.39	152018490	29645	58.37	5120	5210	5080	6700	3620	5160	5127.96	4.15	-1147	5286	5222	5136	5072	4986	5235	5085	44	1540	100	3810	10	1	43692624	2246	11.66	0.87	12	0.07	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	2.08	N	144960	100	43 억	1814921	N	N	N	N
135	20241008	100851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5120	-40	5	-0.78	131418410	25604	50.42	5120	5210	5100	6700	3620	5160	5132.73	4.15	730	5286	5222	5136	5072	4986	5235	5085	44	1540	100	3810	10	1	43692624	2237	11.61	0.87	12	0.06	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	2.08	N	144960	100	43 억	1814921	N	N	N	N
136	20241008	090850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5150	-10	5	-0.19	6108520	1187	2.34	5120	5160	5120	6700	3620	5160	5146.18	4.15	-53	5286	5222	5136	5072	4986	5235	5085	44	1540	100	3810	10	1	43692624	2250	11.68	0.88	12	0.00	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	2.08	N	144960	100	43 억	1814921	N	N	N	N
137	20241007	160900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5160	80	2	1.57	259357620	50785	190.92	5160	5200	5050	6600	3560	5080	5106.97	4.13	10887	5253	5166	5123	5036	4993	5145	5015	44	1520	100	3750	10	1	43692624	2255	11.70	0.88	12	0.12	441.00	5880.00	7250	20240610	-28.83	4475	20240805	15.31	7250	-28.83	20240610	4475	15.31	20240805	7250	-28.83	20240610	4475	15.31	20240805	2.08	N	144960	100	43 억	1804034	N	N	N	N
138	20241007	150822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5100	20	2	0.39	229780870	45014	169.23	5160	5200	5050	6600	3560	5080	5104.65	4.13	7614	5253	5166	5123	5036	4993	5145	5015	44	1520	100	3750	10	1	43692624	2228	11.56	0.87	12	0.10	441.00	5880.00	7250	20240610	-29.66	4475	20240805	13.97	7250	-29.66	20240610	4475	13.97	20240805	7250	-29.66	20240610	4475	13.97	20240805	2.08	N	144960	100	43 억	1804034	N	N	N	N
139	20241007	140852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5160	80	2	1.57	182449950	35775	134.49	5160	5200	5050	6600	3560	5080	5099.93	4.13	3412	5253	5166	5123	5036	4993	5145	5015	44	1520	100	3750	10	1	43692624	2255	11.70	0.88	12	0.08	441.00	5880.00	7250	20240610	-28.83	4475	20240805	15.31	7250	-28.83	20240610	4475	15.31	20240805	7250	-28.83	20240610	4475	15.31	20240805	2.08	N	144960	100	43 억	1804034	N	N	N	N
140	20241007	130819	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5140	60	2	1.18	139952130	27541	103.54	5160	5160	5050	6600	3560	5080	5081.59	4.13	3295	5253	5166	5123	5036	4993	5145	5015	44	1520	100	3750	10	1	43692624	2246	11.66	0.87	12	0.06	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	2.08	N	144960	100	43 억	1804034	N	N	N	N
141	20241007	120856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5140	60	2	1.18	134944700	26564	99.86	5160	5160	5050	6600	3560	5080	5079.98	4.13	2875	5253	5166	5123	5036	4993	5145	5015	44	1520	100	3750	10	1	43692624	2246	11.66	0.87	12	0.06	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	2.08	N	144960	100	43 억	1804034	N	N	N	N
142	20241007	110810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5110	30	2	0.59	71582120	14102	53.02	5160	5160	5050	6600	3560	5080	5076.03	4.13	-1994	5253	5166	5123	5036	4993	5145	5015	44	1520	100	3750	10	1	43692624	2233	11.59	0.87	12	0.03	441.00	5880.00	7250	20240610	-29.52	4475	20240805	14.19	7250	-29.52	20240610	4475	14.19	20240805	7250	-29.52	20240610	4475	14.19	20240805	2.08	N	144960	100	43 억	1804034	N	N	N	N
143	20241007	100808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5120	40	2	0.79	54856170	10823	40.69	5160	5160	5050	6600	3560	5080	5068.48	4.13	-1117	5253	5166	5123	5036	4993	5145	5015	44	1520	100	3750	10	1	43692624	2237	11.61	0.87	12	0.02	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	2.08	N	144960	100	43 억	1804034	N	N	N	N
144	20241007	090844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5060	-20	5	-0.39	13072770	2573	9.67	5160	5160	5060	6600	3560	5080	5080.75	4.13	-2142	5253	5166	5123	5036	4993	5145	5015	44	1520	100	3750	10	1	43692624	2211	11.47	0.86	12	0.01	441.00	5880.00	7250	20240610	-30.21	4475	20240805	13.07	7250	-30.21	20240610	4475	13.07	20240805	7250	-30.21	20240610	4475	13.07	20240805	2.08	N	144960	100	43 억	1804034	N	N	N	N
145	20241004	160745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5080	-70	5	-1.36	136197130	26600	52.53	5210	5210	5080	6690	3610	5150	5120.19	4.15	-11036	5323	5236	5143	5056	4963	5240	5060	44	1540	100	3810	10	1	43692624	2220	11.52	0.86	12	0.06	441.00	5880.00	7250	20240610	-29.93	4475	20240805	13.52	7250	-29.93	20240610	4475	13.52	20240805	7250	-29.93	20240610	4475	13.52	20240805	1.99	N	144960	100	43 억	1815070	N	N	N	N
146	20241004	150757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5090	-60	5	-1.17	118663500	23149	45.71	5210	5210	5080	6690	3610	5150	5126.07	4.15	-10181	5323	5236	5143	5056	4963	5240	5060	44	1540	100	3810	10	1	43692624	2224	11.54	0.87	12	0.05	441.00	5880.00	7250	20240610	-29.79	4475	20240805	13.74	7250	-29.79	20240610	4475	13.74	20240805	7250	-29.79	20240610	4475	13.74	20240805	1.99	N	144960	100	43 억	1815070	N	N	N	N
147	20241004	140749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5100	-50	5	-0.97	105544060	20574	40.63	5210	5210	5080	6690	3610	5150	5129.97	4.15	-9637	5323	5236	5143	5056	4963	5240	5060	44	1540	100	3810	10	1	43692624	2228	11.56	0.87	12	0.05	441.00	5880.00	7250	20240610	-29.66	4475	20240805	13.97	7250	-29.66	20240610	4475	13.97	20240805	7250	-29.66	20240610	4475	13.97	20240805	1.99	N	144960	100	43 억	1815070	N	N	N	N
148	20241004	130752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5140	-10	5	-0.19	75538170	14691	29.01	5210	5210	5120	6690	3610	5150	5141.80	4.15	-4722	5323	5236	5143	5056	4963	5240	5060	44	1540	100	3810	10	1	43692624	2246	11.66	0.87	12	0.03	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	1.99	N	144960	100	43 억	1815070	N	N	N	N
149	20241004	120752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5140	-10	5	-0.19	63025640	12251	24.19	5210	5210	5120	6690	3610	5150	5144.53	4.15	-2859	5323	5236	5143	5056	4963	5240	5060	44	1540	100	3810	10	1	43692624	2246	11.66	0.87	12	0.03	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	1.99	N	144960	100	43 억	1815070	N	N	N	N
150	20241004	110747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5140	-10	5	-0.19	45324220	8806	17.39	5210	5210	5120	6690	3610	5150	5146.97	4.15	-1332	5323	5236	5143	5056	4963	5240	5060	44	1540	100	3810	10	1	43692624	2246	11.66	0.87	12	0.02	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	1.99	N	144960	100	43 억	1815070	N	N	N	N
151	20241004	100748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5180	30	2	0.58	21311550	4139	8.17	5210	5210	5120	6690	3610	5150	5148.96	4.15	-793	5323	5236	5143	5056	4963	5240	5060	44	1540	100	3810	10	1	43692624	2263	11.75	0.88	12	0.01	441.00	5880.00	7250	20240610	-28.55	4475	20240805	15.75	7250	-28.55	20240610	4475	15.75	20240805	7250	-28.55	20240610	4475	15.75	20240805	1.99	N	144960	100	43 억	1815070	N	N	N	N
152	20241004	090750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5150	0	3	0.00	3319450	641	1.27	5210	5210	5150	6690	3610	5150	5178.55	4.15	-181	5323	5236	5143	5056	4963	5240	5060	44	1540	100	3810	10	1	43692624	2250	11.68	0.88	12	0.00	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	1.99	N	144960	100	43 억	1815070	N	N	N	N
153	20241002	160744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5150	-70	5	-1.34	260153500	50641	52.59	5150	5230	5050	6780	3660	5220	5137.21	4.17	-8174	5393	5306	5263	5176	5133	5285	5155	44	1560	100	3860	10	1	43692624	2250	11.68	0.88	12	0.12	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	1.99	N	144960	100	43 억	1823245	N	N	N	N
154	20241002	150755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5150	-70	5	-1.34	225446210	43911	45.60	5150	5230	5050	6780	3660	5220	5134.16	4.17	-5005	5393	5306	5263	5176	5133	5285	5155	44	1560	100	3860	10	1	43692624	2250	11.68	0.88	12	0.10	441.00	5880.00	7250	20240610	-28.97	4475	20240805	15.08	7250	-28.97	20240610	4475	15.08	20240805	7250	-28.97	20240610	4475	15.08	20240805	1.99	N	144960	100	43 억	1823245	N	N	N	N
155	20241002	140754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	-20	5	-0.38	208305430	40590	42.16	5150	5230	5050	6780	3660	5220	5131.94	4.17	-5660	5393	5306	5263	5176	5133	5285	5155	44	1560	100	3860	10	1	43692624	2272	11.79	0.88	12	0.09	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.99	N	144960	100	43 억	1823245	N	N	N	N
156	20241002	130745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	-20	5	-0.38	165629860	32339	33.59	5150	5230	5050	6780	3660	5220	5121.68	4.17	-4377	5393	5306	5263	5176	5133	5285	5155	44	1560	100	3860	10	1	43692624	2272	11.79	0.88	12	0.07	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	1.99	N	144960	100	43 억	1823245	N	N	N	N
157	20241002	120744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5170	-50	5	-0.96	159381660	31136	32.34	5150	5230	5050	6780	3660	5220	5118.89	4.17	-5132	5393	5306	5263	5176	5133	5285	5155	44	1560	100	3860	10	1	43692624	2259	11.72	0.88	12	0.07	441.00	5880.00	7250	20240610	-28.69	4475	20240805	15.53	7250	-28.69	20240610	4475	15.53	20240805	7250	-28.69	20240610	4475	15.53	20240805	1.99	N	144960	100	43 억	1823245	N	N	N	N
158	20241002	110735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5220	0	3	0.00	124634380	24419	25.36	5150	5220	5050	6780	3660	5220	5103.99	4.17	-3702	5393	5306	5263	5176	5133	5285	5155	44	1560	100	3860	10	1	43692624	2281	11.84	0.89	12	0.06	441.00	5880.00	7250	20240610	-28.00	4475	20240805	16.65	7250	-28.00	20240610	4475	16.65	20240805	7250	-28.00	20240610	4475	16.65	20240805	1.99	N	144960	100	43 억	1823245	N	N	N	N
159	20241002	100734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5130	-90	5	-1.72	93189710	18298	19.00	5150	5160	5050	6780	3660	5220	5092.89	4.17	-6180	5393	5306	5263	5176	5133	5285	5155	44	1560	100	3860	10	1	43692624	2241	11.63	0.87	12	0.04	441.00	5880.00	7250	20240610	-29.24	4475	20240805	14.64	7250	-29.24	20240610	4475	14.64	20240805	7250	-29.24	20240610	4475	14.64	20240805	1.99	N	144960	100	43 억	1823245	N	N	N	N
160	20241002	090734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5120	-100	5	-1.92	20713130	4042	4.20	5150	5160	5100	6780	3660	5220	5124.48	4.17	-997	5393	5306	5263	5176	5133	5285	5155	44	1560	100	3860	10	1	43692624	2237	11.61	0.87	12	0.01	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	1.99	N	144960	100	43 억	1823245	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History