KissMeData/160980/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11060	170	2	1.56	265345290	24218	274.86	10790	11200	10670	14150	7630	10890	10956.34	2.49	11173	11223	11056	10933	10766	10643	10995	10705	55	3260	500	7620	10	1	10924243	1208	10.97	0.71	12	0.22	1008.00	15609.00	23750	20240529	-53.43	10220	20240909	8.22	23750	-53.43	20240529	10220	8.22	20240909	23750	-53.43	20240529	10220	8.22	20240909	1.70	N	160980	500	54 억	272398	N	N	10	N	N
3	20241031	151003	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11070	180	2	1.65	255280340	23304	264.49	10790	11200	10670	14150	7630	10890	10954.36	2.49	11227	11223	11056	10933	10766	10643	10995	10705	55	3260	500	7620	10	1	10924243	1209	10.98	0.71	12	0.21	1008.00	15609.00	23750	20240529	-53.39	10220	20240909	8.32	23750	-53.39	20240529	10220	8.32	20240909	23750	-53.39	20240529	10220	8.32	20240909	1.70	N	160980	500	54 억	272398	N	N	0	N	N
4	20241031	141003	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11130	240	2	2.20	225308240	20586	233.64	10790	11200	10670	14150	7630	10890	10944.73	2.49	10432	11223	11056	10933	10766	10643	10995	10705	55	3260	500	7620	10	1	10924243	1216	11.04	0.71	12	0.19	1008.00	15609.00	23750	20240529	-53.14	10220	20240909	8.90	23750	-53.14	20240529	10220	8.90	20240909	23750	-53.14	20240529	10220	8.90	20240909	1.70	N	160980	500	54 억	272398	N	N	0	N	N
5	20241031	131002	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11130	240	2	2.20	205585720	18810	213.48	10790	11200	10670	14150	7630	10890	10929.60	2.49	10053	11223	11056	10933	10766	10643	10995	10705	55	3260	500	7620	10	1	10924243	1216	11.04	0.71	12	0.17	1008.00	15609.00	23750	20240529	-53.14	10220	20240909	8.90	23750	-53.14	20240529	10220	8.90	20240909	23750	-53.14	20240529	10220	8.90	20240909	1.70	N	160980	500	54 억	272398	N	N	0	N	N
6	20241031	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11190	300	2	2.75	201219250	18419	209.05	10790	11190	10670	14150	7630	10890	10924.55	2.49	9862	11223	11056	10933	10766	10643	10995	10705	55	3260	500	7620	10	1	10924243	1222	11.10	0.72	12	0.17	1008.00	15609.00	23750	20240529	-52.88	10220	20240909	9.49	23750	-52.88	20240529	10220	9.49	20240909	23750	-52.88	20240529	10220	9.49	20240909	1.70	N	160980	500	54 억	272398	N	N	0	N	N
7	20241031	111001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11030	140	2	1.29	159771790	14694	166.77	10790	11170	10670	14150	7630	10890	10873.27	2.49	7240	11223	11056	10933	10766	10643	10995	10705	55	3260	500	7620	10	1	10924243	1205	10.94	0.71	12	0.13	1008.00	15609.00	23750	20240529	-53.56	10220	20240909	7.93	23750	-53.56	20240529	10220	7.93	20240909	23750	-53.56	20240529	10220	7.93	20240909	1.70	N	160980	500	54 억	272398	N	N	0	N	N
8	20241031	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10840	-50	5	-0.46	84597670	7814	88.68	10790	11170	10670	14150	7630	10890	10826.42	2.49	2111	11223	11056	10933	10766	10643	10995	10705	55	3260	500	7620	10	1	10924243	1184	10.75	0.69	12	0.07	1008.00	15609.00	23750	20240529	-54.36	10220	20240909	6.07	23750	-54.36	20240529	10220	6.07	20240909	23750	-54.36	20240529	10220	6.07	20240909	1.70	N	160980	500	54 억	272398	N	N	0	N	N
9	20241031	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10720	-170	5	-1.56	11934590	1108	12.58	10790	10850	10670	14150	7630	10890	10771.29	2.49	-673	11223	11056	10933	10766	10643	10995	10705	55	3260	500	7620	10	1	10924243	1171	10.63	0.69	12	0.01	1008.00	15609.00	23750	20240529	-54.86	10220	20240909	4.89	23750	-54.86	20240529	10220	4.89	20240909	23750	-54.86	20240529	10220	4.89	20240909	1.70	N	160980	500	54 억	272398	N	N	0	N	N
10	20241030	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10890	-130	5	-1.18	96254920	8811	76.26	11010	11100	10810	14320	7720	11020	10924.52	2.53	-4448	11606	11312	11076	10782	10546	11195	10665	55	3300	500	7710	10	1	10924243	1190	10.80	0.70	12	0.08	1008.00	15609.00	23750	20240529	-54.15	10220	20240909	6.56	23750	-54.15	20240529	10220	6.56	20240909	23750	-54.15	20240529	10220	6.56	20240909	1.72	N	160980	500	54 억	276658	N	N	0	N	N
11	20241030	151021	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10880	-140	5	-1.27	80272290	7340	63.53	11010	11100	10830	14320	7720	11020	10936.28	2.53	-3119	11606	11312	11076	10782	10546	11195	10665	55	3300	500	7710	10	1	10924243	1189	10.79	0.70	12	0.07	1008.00	15609.00	23750	20240529	-54.19	10220	20240909	6.46	23750	-54.19	20240529	10220	6.46	20240909	23750	-54.19	20240529	10220	6.46	20240909	1.72	N	160980	500	54 억	276658	N	N	0	N	N
12	20241030	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10850	-170	5	-1.54	58799370	5360	46.39	11010	11100	10850	14320	7720	11020	10970.03	2.53	-2140	11606	11312	11076	10782	10546	11195	10665	55	3300	500	7710	10	1	10924243	1185	10.76	0.70	12	0.05	1008.00	15609.00	23750	20240529	-54.32	10220	20240909	6.16	23750	-54.32	20240529	10220	6.16	20240909	23750	-54.32	20240529	10220	6.16	20240909	1.72	N	160980	500	54 억	276658	N	N	0	N	N
13	20241030	131005	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10900	-120	5	-1.09	45859120	4168	36.07	11010	11100	10860	14320	7720	11020	11002.67	2.53	-1196	11606	11312	11076	10782	10546	11195	10665	55	3300	500	7710	10	1	10924243	1191	10.81	0.70	12	0.04	1008.00	15609.00	23750	20240529	-54.11	10220	20240909	6.65	23750	-54.11	20240529	10220	6.65	20240909	23750	-54.11	20240529	10220	6.65	20240909	1.72	N	160980	500	54 억	276658	N	N	0	N	N
14	20241030	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10860	-160	5	-1.45	41828970	3797	32.86	11010	11100	10860	14320	7720	11020	11016.32	2.53	-924	11606	11312	11076	10782	10546	11195	10665	55	3300	500	7710	10	1	10924243	1186	10.77	0.70	12	0.03	1008.00	15609.00	23750	20240529	-54.27	10220	20240909	6.26	23750	-54.27	20240529	10220	6.26	20240909	23750	-54.27	20240529	10220	6.26	20240909	1.72	N	160980	500	54 억	276658	N	N	0	N	N
15	20241030	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10950	-70	5	-0.64	32236560	2917	25.25	11010	11100	10940	14320	7720	11020	11051.27	2.53	-97	11606	11312	11076	10782	10546	11195	10665	55	3300	500	7710	10	1	10924243	1196	10.86	0.70	12	0.03	1008.00	15609.00	23750	20240529	-53.89	10220	20240909	7.14	23750	-53.89	20240529	10220	7.14	20240909	23750	-53.89	20240529	10220	7.14	20240909	1.72	N	160980	500	54 억	276658	N	N	0	N	N
16	20241030	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11100	80	2	0.73	22691910	2052	17.76	11010	11100	10990	14320	7720	11020	11058.44	2.53	151	11606	11312	11076	10782	10546	11195	10665	55	3300	500	7710	10	1	10924243	1213	11.01	0.71	12	0.02	1008.00	15609.00	23750	20240529	-53.26	10220	20240909	8.61	23750	-53.26	20240529	10220	8.61	20240909	23750	-53.26	20240529	10220	8.61	20240909	1.72	N	160980	500	54 억	276658	N	N	0	N	N
17	20241030	091003	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11090	70	2	0.64	507280	46	0.40	11010	11090	11010	14320	7720	11020	11027.83	2.53	5	11606	11312	11076	10782	10546	11195	10665	55	3300	500	7710	10	1	10924243	1211	11.00	0.71	12	0.00	1008.00	15609.00	23750	20240529	-53.31	10220	20240909	8.51	23750	-53.31	20240529	10220	8.51	20240909	23750	-53.31	20240529	10220	8.51	20240909	1.72	N	160980	500	54 억	276658	N	N	0	N	N
18	20241029	160926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11020	-210	5	-1.87	126398510	11545	59.40	11230	11370	10840	14590	7870	11230	10948.33	2.59	-6315	11683	11456	11053	10826	10423	11570	10940	55	3360	500	7860	10	1	10924243	1204	10.93	0.71	12	0.11	1008.00	15609.00	23750	20240529	-53.60	10220	20240909	7.83	23750	-53.60	20240529	10220	7.83	20240909	23750	-53.60	20240529	10220	7.83	20240909	1.73	N	160980	500	54 억	282769	N	N	0	N	N
19	20241029	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11030	-200	5	-1.78	110777020	10125	52.09	11230	11370	10840	14590	7870	11230	10940.94	2.59	-5734	11683	11456	11053	10826	10423	11570	10940	55	3360	500	7860	10	1	10924243	1205	10.94	0.71	12	0.09	1008.00	15609.00	23750	20240529	-53.56	10220	20240909	7.93	23750	-53.56	20240529	10220	7.93	20240909	23750	-53.56	20240529	10220	7.93	20240909	1.73	N	160980	500	54 억	282769	N	N	0	N	N
20	20241029	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10890	-340	5	-3.03	88833700	8117	41.76	11230	11370	10840	14590	7870	11230	10944.15	2.59	-5641	11683	11456	11053	10826	10423	11570	10940	55	3360	500	7860	10	1	10924243	1190	10.80	0.70	12	0.07	1008.00	15609.00	23750	20240529	-54.15	10220	20240909	6.56	23750	-54.15	20240529	10220	6.56	20240909	23750	-54.15	20240529	10220	6.56	20240909	1.73	N	160980	500	54 억	282769	N	N	0	N	N
21	20241029	130934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10890	-340	5	-3.03	61921870	5643	29.03	11230	11370	10890	14590	7870	11230	10973.22	2.59	-3697	11683	11456	11053	10826	10423	11570	10940	55	3360	500	7860	10	1	10924243	1190	10.80	0.70	12	0.05	1008.00	15609.00	23750	20240529	-54.15	10220	20240909	6.56	23750	-54.15	20240529	10220	6.56	20240909	23750	-54.15	20240529	10220	6.56	20240909	1.73	N	160980	500	54 억	282769	N	N	0	N	N
22	20241029	120934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11000	-230	5	-2.05	48764950	4441	22.85	11230	11370	10890	14590	7870	11230	10980.62	2.59	-2557	11683	11456	11053	10826	10423	11570	10940	55	3360	500	7860	10	1	10924243	1202	10.91	0.70	12	0.04	1008.00	15609.00	23750	20240529	-53.68	10220	20240909	7.63	23750	-53.68	20240529	10220	7.63	20240909	23750	-53.68	20240529	10220	7.63	20240909	1.73	N	160980	500	54 억	282769	N	N	0	N	N
23	20241029	110951	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10980	-250	5	-2.23	43010600	3915	20.14	11230	11370	10890	14590	7870	11230	10986.10	2.59	-2424	11683	11456	11053	10826	10423	11570	10940	55	3360	500	7860	10	1	10924243	1199	10.89	0.70	12	0.04	1008.00	15609.00	23750	20240529	-53.77	10220	20240909	7.44	23750	-53.77	20240529	10220	7.44	20240909	23750	-53.77	20240529	10220	7.44	20240909	1.73	N	160980	500	54 억	282769	N	N	0	N	N
24	20241029	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11000	-230	5	-2.05	32222000	2930	15.07	11230	11370	10890	14590	7870	11230	10997.27	2.59	-1533	11683	11456	11053	10826	10423	11570	10940	55	3360	500	7860	10	1	10924243	1202	10.91	0.70	12	0.03	1008.00	15609.00	23750	20240529	-53.68	10220	20240909	7.63	23750	-53.68	20240529	10220	7.63	20240909	23750	-53.68	20240529	10220	7.63	20240909	1.73	N	160980	500	54 억	282769	N	N	0	N	N
25	20241028	160923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11230	580	2	5.45	214671520	19367	138.78	10650	11280	10650	13840	7460	10650	11084.40	2.53	6419	11183	10916	10783	10516	10383	10850	10450	55	3190	500	7450	10	1	10924243	1227	11.14	0.72	12	0.18	1008.00	15609.00	23750	20240529	-52.72	10220	20240909	9.88	23750	-52.72	20240529	10220	9.88	20240909	23750	-52.72	20240529	10220	9.88	20240909	1.76	N	160980	500	54 억	276675	N	N	0	N	N
26	20241028	150929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11230	580	2	5.45	209805570	18934	135.68	10650	11240	10650	13840	7460	10650	11080.89	2.53	6287	11183	10916	10783	10516	10383	10850	10450	55	3190	500	7450	10	1	10924243	1227	11.14	0.72	12	0.17	1008.00	15609.00	23750	20240529	-52.72	10220	20240909	9.88	23750	-52.72	20240529	10220	9.88	20240909	23750	-52.72	20240529	10220	9.88	20240909	1.76	N	160980	500	54 억	276675	N	N	0	N	N
27	20241028	140931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11190	540	2	5.07	180354440	16304	116.83	10650	11230	10650	13840	7460	10650	11061.97	2.53	5289	11183	10916	10783	10516	10383	10850	10450	55	3190	500	7450	10	1	10924243	1222	11.10	0.72	12	0.15	1008.00	15609.00	23750	20240529	-52.88	10220	20240909	9.49	23750	-52.88	20240529	10220	9.49	20240909	23750	-52.88	20240529	10220	9.49	20240909	1.76	N	160980	500	54 억	276675	N	N	0	N	N
28	20241028	130924	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11190	540	2	5.07	155805440	14110	101.11	10650	11230	10650	13840	7460	10650	11042.20	2.53	4212	11183	10916	10783	10516	10383	10850	10450	55	3190	500	7450	10	1	10924243	1222	11.10	0.72	12	0.13	1008.00	15609.00	23750	20240529	-52.88	10220	20240909	9.49	23750	-52.88	20240529	10220	9.49	20240909	23750	-52.88	20240529	10220	9.49	20240909	1.76	N	160980	500	54 억	276675	N	N	0	N	N
29	20241028	120929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11150	500	2	4.69	117420480	10669	76.45	10650	11150	10650	13840	7460	10650	11005.76	2.53	4140	11183	10916	10783	10516	10383	10850	10450	55	3190	500	7450	10	1	10924243	1218	11.06	0.71	12	0.10	1008.00	15609.00	23750	20240529	-53.05	10220	20240909	9.10	23750	-53.05	20240529	10220	9.10	20240909	23750	-53.05	20240529	10220	9.10	20240909	1.76	N	160980	500	54 억	276675	N	N	0	N	N
30	20241028	110808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11080	430	2	4.04	51176370	4691	33.62	10650	11080	10650	13840	7460	10650	10909.48	2.53	1992	11183	10916	10783	10516	10383	10850	10450	55	3190	500	7450	10	1	10924243	1210	10.99	0.71	12	0.04	1008.00	15609.00	23750	20240529	-53.35	10220	20240909	8.41	23750	-53.35	20240529	10220	8.41	20240909	23750	-53.35	20240529	10220	8.41	20240909	1.76	N	160980	500	54 억	276675	N	N	0	N	N
31	20241028	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10990	340	2	3.19	31475170	2897	20.76	10650	10990	10650	13840	7460	10650	10864.75	2.53	1579	11183	10916	10783	10516	10383	10850	10450	55	3190	500	7450	10	1	10924243	1201	10.90	0.70	12	0.03	1008.00	15609.00	23750	20240529	-53.73	10220	20240909	7.53	23750	-53.73	20240529	10220	7.53	20240909	23750	-53.73	20240529	10220	7.53	20240909	1.76	N	160980	500	54 억	276675	N	N	0	N	N
32	20241028	090924	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10780	130	2	1.22	2634150	246	1.76	10650	10800	10650	13840	7460	10650	10707.93	2.53	0	11183	10916	10783	10516	10383	10850	10450	55	3190	500	7450	10	1	10924243	1178	10.69	0.69	12	0.00	1008.00	15609.00	23750	20240529	-54.61	10220	20240909	5.48	23750	-54.61	20240529	10220	5.48	20240909	23750	-54.61	20240529	10220	5.48	20240909	1.76	N	160980	500	54 억	276675	N	N	0	N	N
33	20241025	160926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10650	-350	5	-3.18	149026090	13827	58.40	10910	11050	10650	14300	7700	11000	10777.91	2.54	-790	11753	11376	11153	10776	10553	11265	10665	55	3300	500	7700	10	1	10924243	1163	10.57	0.68	12	0.13	1008.00	15609.00	23750	20240529	-55.16	10220	20240909	4.21	23750	-55.16	20240529	10220	4.21	20240909	23750	-55.16	20240529	10220	4.21	20240909	1.75	N	160980	500	54 억	277456	N	N	0	N	N
34	20241025	150928	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10730	-270	5	-2.45	125528040	11622	49.09	10910	11050	10650	14300	7700	11000	10800.90	2.54	-844	11753	11376	11153	10776	10553	11265	10665	55	3300	500	7700	10	1	10924243	1172	10.64	0.69	12	0.11	1008.00	15609.00	23750	20240529	-54.82	10220	20240909	4.99	23750	-54.82	20240529	10220	4.99	20240909	23750	-54.82	20240529	10220	4.99	20240909	1.75	N	160980	500	54 억	277456	N	N	0	N	N
35	20241025	140926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10740	-260	5	-2.36	103622780	9573	40.44	10910	11050	10720	14300	7700	11000	10824.48	2.54	-13	11753	11376	11153	10776	10553	11265	10665	55	3300	500	7700	10	1	10924243	1173	10.65	0.69	12	0.09	1008.00	15609.00	23750	20240529	-54.78	10220	20240909	5.09	23750	-54.78	20240529	10220	5.09	20240909	23750	-54.78	20240529	10220	5.09	20240909	1.75	N	160980	500	54 억	277456	N	N	0	N	N
36	20241025	130927	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10800	-200	5	-1.82	88977400	8213	34.69	10910	11050	10720	14300	7700	11000	10833.73	2.54	717	11753	11376	11153	10776	10553	11265	10665	55	3300	500	7700	10	1	10924243	1180	10.71	0.69	12	0.08	1008.00	15609.00	23750	20240529	-54.53	10220	20240909	5.68	23750	-54.53	20240529	10220	5.68	20240909	23750	-54.53	20240529	10220	5.68	20240909	1.75	N	160980	500	54 억	277456	N	N	0	N	N
37	20241025	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10810	-190	5	-1.73	76082650	7017	29.64	10910	11050	10720	14300	7700	11000	10842.62	2.54	-259	11753	11376	11153	10776	10553	11265	10665	55	3300	500	7700	10	1	10924243	1181	10.72	0.69	12	0.06	1008.00	15609.00	23750	20240529	-54.48	10220	20240909	5.77	23750	-54.48	20240529	10220	5.77	20240909	23750	-54.48	20240529	10220	5.77	20240909	1.75	N	160980	500	54 억	277456	N	N	0	N	N
38	20241025	110923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10740	-260	5	-2.36	64516570	5947	25.12	10910	11050	10720	14300	7700	11000	10848.59	2.54	-99	11753	11376	11153	10776	10553	11265	10665	55	3300	500	7700	10	1	10924243	1173	10.65	0.69	12	0.05	1008.00	15609.00	23750	20240529	-54.78	10220	20240909	5.09	23750	-54.78	20240529	10220	5.09	20240909	23750	-54.78	20240529	10220	5.09	20240909	1.75	N	160980	500	54 억	277456	N	N	0	N	N
39	20241025	100925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	10810	-190	5	-1.73	41423770	3807	16.08	10910	11050	10760	14300	7700	11000	10880.95	2.54	-347	11753	11376	11153	10776	10553	11265	10665	55	3300	500	7700	10	1	10924243	1181	10.72	0.69	12	0.03	1008.00	15609.00	23750	20240529	-54.48	10220	20240909	5.77	23750	-54.48	20240529	10220	5.77	20240909	23750	-54.48	20240529	10220	5.77	20240909	1.75	N	160980	500	54 억	277456	N	N	0	N	N
40	20241025	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11050	50	2	0.45	8061380	737	3.11	10910	11050	10910	14300	7700	11000	10938.10	2.54	186	11753	11376	11153	10776	10553	11265	10665	55	3300	500	7700	10	1	10924243	1207	10.96	0.71	12	0.01	1008.00	15609.00	23750	20240529	-53.47	10220	20240909	8.12	23750	-53.47	20240529	10220	8.12	20240909	23750	-53.47	20240529	10220	8.12	20240909	1.75	N	160980	500	54 억	277456	N	N	0	N	N
41	20241024	160908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11000	-540	5	-4.68	262021640	23575	245.22	11430	11530	10930	15000	8080	11540	11117.05	2.59	-5175	11946	11742	11446	11242	10946	11845	11345	55	3460	500	8070	10	1	10924243	1202	10.91	0.70	12	0.22	1008.00	15609.00	23750	20240529	-53.68	10220	20240909	7.63	23750	-53.68	20240529	10220	7.63	20240909	23750	-53.68	20240529	10220	7.63	20240909	1.77	N	160980	500	54 억	282559	N	N	0	N	N
42	20241024	150917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11060	-480	5	-4.16	212765000	19095	198.62	11430	11530	11000	15000	8080	11540	11142.45	2.59	-2877	11946	11742	11446	11242	10946	11845	11345	55	3460	500	8070	10	1	10924243	1208	10.97	0.71	12	0.17	1008.00	15609.00	23750	20240529	-53.43	10220	20240909	8.22	23750	-53.43	20240529	10220	8.22	20240909	23750	-53.43	20240529	10220	8.22	20240909	1.77	N	160980	500	54 억	282559	N	N	0	N	N
43	20241024	140904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11140	-400	5	-3.47	131127160	11722	121.93	11430	11530	11090	15000	8080	11540	11186.42	2.59	-2142	11946	11742	11446	11242	10946	11845	11345	55	3460	500	8070	10	1	10924243	1217	11.05	0.71	12	0.11	1008.00	15609.00	23750	20240529	-53.09	10220	20240909	9.00	23750	-53.09	20240529	10220	9.00	20240909	23750	-53.09	20240529	10220	9.00	20240909	1.77	N	160980	500	54 억	282559	N	N	0	N	N
44	20241024	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11140	-400	5	-3.47	119070520	10640	110.67	11430	11530	11090	15000	8080	11540	11190.84	2.59	-1522	11946	11742	11446	11242	10946	11845	11345	55	3460	500	8070	10	1	10924243	1217	11.05	0.71	12	0.10	1008.00	15609.00	23750	20240529	-53.09	10220	20240909	9.00	23750	-53.09	20240529	10220	9.00	20240909	23750	-53.09	20240529	10220	9.00	20240909	1.77	N	160980	500	54 억	282559	N	N	0	N	N
45	20241024	120913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11240	-300	5	-2.60	104883710	9368	97.44	11430	11530	11090	15000	8080	11540	11195.96	2.59	-1604	11946	11742	11446	11242	10946	11845	11345	55	3460	500	8070	10	1	10924243	1228	11.15	0.72	12	0.09	1008.00	15609.00	23750	20240529	-52.67	10220	20240909	9.98	23750	-52.67	20240529	10220	9.98	20240909	23750	-52.67	20240529	10220	9.98	20240909	1.77	N	160980	500	54 억	282559	N	N	0	N	N
46	20241024	110915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11200	-340	5	-2.95	99761050	8910	92.68	11430	11530	11090	15000	8080	11540	11196.53	2.59	-1675	11946	11742	11446	11242	10946	11845	11345	55	3460	500	8070	10	1	10924243	1224	11.11	0.72	12	0.08	1008.00	15609.00	23750	20240529	-52.84	10220	20240909	9.59	23750	-52.84	20240529	10220	9.59	20240909	23750	-52.84	20240529	10220	9.59	20240909	1.77	N	160980	500	54 억	282559	N	N	0	N	N
47	20241024	100848	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11170	-370	5	-3.21	63096570	5632	58.58	11430	11530	11090	15000	8080	11540	11203.23	2.59	-3307	11946	11742	11446	11242	10946	11845	11345	55	3460	500	8070	10	1	10924243	1220	11.08	0.72	12	0.05	1008.00	15609.00	23750	20240529	-52.97	10220	20240909	9.30	23750	-52.97	20240529	10220	9.30	20240909	23750	-52.97	20240529	10220	9.30	20240909	1.77	N	160980	500	54 억	282559	N	N	0	N	N
48	20241024	090934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11400	-140	5	-1.21	2469290	216	2.25	11430	11530	11400	15000	8080	11540	11431.90	2.59	109	11946	11742	11446	11242	10946	11845	11345	55	3460	500	8070	10	1	10924243	1245	11.31	0.73	12	0.00	1008.00	15609.00	23750	20240529	-52.00	10220	20240909	11.55	23750	-52.00	20240529	10220	11.55	20240909	23750	-52.00	20240529	10220	11.55	20240909	1.77	N	160980	500	54 억	282559	N	N	0	N	N
49	20241023	160916	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11540	220	2	1.94	110469820	9614	52.09	11400	11650	11150	14710	7930	11320	11490.52	2.59	-146	11966	11642	11396	11072	10826	11520	10950	55	3390	500	7920	10	1	10924243	1261	11.45	0.74	12	0.09	1008.00	15609.00	23750	20240529	-51.41	10220	20240909	12.92	23750	-51.41	20240529	10220	12.92	20240909	23750	-51.41	20240529	10220	12.92	20240909	1.78	N	160980	500	54 억	282755	N	N	0	N	N
50	20241023	150933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11530	210	2	1.86	105061760	9144	49.54	11400	11650	11150	14710	7930	11320	11489.69	2.59	-342	11966	11642	11396	11072	10826	11520	10950	55	3390	500	7920	10	1	10924243	1260	11.44	0.74	12	0.08	1008.00	15609.00	23750	20240529	-51.45	10220	20240909	12.82	23750	-51.45	20240529	10220	12.82	20240909	23750	-51.45	20240529	10220	12.82	20240909	1.78	N	160980	500	54 억	282755	N	N	0	N	N
51	20241023	140936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11580	260	2	2.30	77578710	6774	36.70	11400	11650	11150	14710	7930	11320	11452.42	2.59	-67	11966	11642	11396	11072	10826	11520	10950	55	3390	500	7920	10	1	10924243	1265	11.49	0.74	12	0.06	1008.00	15609.00	23750	20240529	-51.24	10220	20240909	13.31	23750	-51.24	20240529	10220	13.31	20240909	23750	-51.24	20240529	10220	13.31	20240909	1.78	N	160980	500	54 억	282755	N	N	0	N	N
52	20241023	130923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11420	100	2	0.88	40786050	3594	19.47	11400	11510	11150	14710	7930	11320	11348.37	2.59	-1824	11966	11642	11396	11072	10826	11520	10950	55	3390	500	7920	10	1	10924243	1248	11.33	0.73	12	0.03	1008.00	15609.00	23750	20240529	-51.92	10220	20240909	11.74	23750	-51.92	20240529	10220	11.74	20240909	23750	-51.92	20240529	10220	11.74	20240909	1.78	N	160980	500	54 억	282755	N	N	0	N	N
53	20241023	120918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11470	150	2	1.33	34875000	3079	16.68	11400	11510	11150	14710	7930	11320	11326.73	2.59	-1384	11966	11642	11396	11072	10826	11520	10950	55	3390	500	7920	10	1	10924243	1253	11.38	0.73	12	0.03	1008.00	15609.00	23750	20240529	-51.71	10220	20240909	12.23	23750	-51.71	20240529	10220	12.23	20240909	23750	-51.71	20240529	10220	12.23	20240909	1.78	N	160980	500	54 억	282755	N	N	0	N	N
54	20241023	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11360	40	2	0.35	25872530	2293	12.42	11400	11400	11150	14710	7930	11320	11283.27	2.59	-1060	11966	11642	11396	11072	10826	11520	10950	55	3390	500	7920	10	1	10924243	1241	11.27	0.73	12	0.02	1008.00	15609.00	23750	20240529	-52.17	10220	20240909	11.15	23750	-52.17	20240529	10220	11.15	20240909	23750	-52.17	20240529	10220	11.15	20240909	1.78	N	160980	500	54 억	282755	N	N	0	N	N
55	20241023	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11300	-20	5	-0.18	14718230	1302	7.05	11400	11400	11150	14710	7930	11320	11304.32	2.59	-341	11966	11642	11396	11072	10826	11520	10950	55	3390	500	7920	10	1	10924243	1234	11.21	0.72	12	0.01	1008.00	15609.00	23750	20240529	-52.42	10220	20240909	10.57	23750	-52.42	20240529	10220	10.57	20240909	23750	-52.42	20240529	10220	10.57	20240909	1.78	N	160980	500	54 억	282755	N	N	0	N	N
56	20241023	090918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11390	70	2	0.62	4992970	441	2.39	11400	11400	11310	14710	7930	11320	11321.93	2.59	-202	11966	11642	11396	11072	10826	11520	10950	55	3390	500	7920	10	1	10924243	1244	11.30	0.73	12	0.00	1008.00	15609.00	23750	20240529	-52.04	10220	20240909	11.45	23750	-52.04	20240529	10220	11.45	20240909	23750	-52.04	20240529	10220	11.45	20240909	1.78	N	160980	500	54 억	282755	N	N	0	N	N
57	20241022	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11320	-270	5	-2.33	208243270	18453	119.66	11720	11720	11150	15060	8120	11590	11285.06	2.61	-1291	11896	11742	11486	11332	11076	11820	11410	55	3470	500	8110	10	1	10924243	1237	11.23	0.73	12	0.17	1008.00	15609.00	23750	20240529	-52.34	10220	20240909	10.76	23750	-52.34	20240529	10220	10.76	20240909	23750	-52.34	20240529	10220	10.76	20240909	1.83	N	160980	500	54 억	284745	N	N	0	N	N
58	20241022	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11320	-270	5	-2.33	194723100	17259	111.92	11720	11720	11150	15060	8120	11590	11282.41	2.61	-874	11896	11742	11486	11332	11076	11820	11410	55	3470	500	8110	10	1	10924243	1237	11.23	0.73	12	0.16	1008.00	15609.00	23750	20240529	-52.34	10220	20240909	10.76	23750	-52.34	20240529	10220	10.76	20240909	23750	-52.34	20240529	10220	10.76	20240909	1.83	N	160980	500	54 억	284745	N	N	0	N	N
59	20241022	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11180	-410	5	-3.54	127590770	11318	73.39	11720	11720	11150	15060	8120	11590	11273.26	2.61	-1899	11896	11742	11486	11332	11076	11820	11410	55	3470	500	8110	10	1	10924243	1221	11.09	0.72	12	0.10	1008.00	15609.00	23750	20240529	-52.93	10220	20240909	9.39	23750	-52.93	20240529	10220	9.39	20240909	23750	-52.93	20240529	10220	9.39	20240909	1.83	N	160980	500	54 억	284745	N	N	0	N	N
60	20241022	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11190	-400	5	-3.45	108309940	9595	62.22	11720	11720	11150	15060	8120	11590	11288.16	2.61	-1758	11896	11742	11486	11332	11076	11820	11410	55	3470	500	8110	10	1	10924243	1222	11.10	0.72	12	0.09	1008.00	15609.00	23750	20240529	-52.88	10220	20240909	9.49	23750	-52.88	20240529	10220	9.49	20240909	23750	-52.88	20240529	10220	9.49	20240909	1.83	N	160980	500	54 억	284745	N	N	0	N	N
61	20241022	120915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11250	-340	5	-2.93	100431130	8891	57.66	11720	11720	11150	15060	8120	11590	11295.82	2.61	-1796	11896	11742	11486	11332	11076	11820	11410	55	3470	500	8110	10	1	10924243	1229	11.16	0.72	12	0.08	1008.00	15609.00	23750	20240529	-52.63	10220	20240909	10.08	23750	-52.63	20240529	10220	10.08	20240909	23750	-52.63	20240529	10220	10.08	20240909	1.83	N	160980	500	54 억	284745	N	N	0	N	N
62	20241022	110911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11250	-340	5	-2.93	71782480	6334	41.07	11720	11720	11150	15060	8120	11590	11332.88	2.61	-3546	11896	11742	11486	11332	11076	11820	11410	55	3470	500	8110	10	1	10924243	1229	11.16	0.72	12	0.06	1008.00	15609.00	23750	20240529	-52.63	10220	20240909	10.08	23750	-52.63	20240529	10220	10.08	20240909	23750	-52.63	20240529	10220	10.08	20240909	1.83	N	160980	500	54 억	284745	N	N	0	N	N
63	20241022	100913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11160	-430	5	-3.71	61913910	5453	35.36	11720	11720	11150	15060	8120	11590	11354.10	2.61	-3704	11896	11742	11486	11332	11076	11820	11410	55	3470	500	8110	10	1	10924243	1219	11.07	0.71	12	0.05	1008.00	15609.00	23750	20240529	-53.01	10220	20240909	9.20	23750	-53.01	20240529	10220	9.20	20240909	23750	-53.01	20240529	10220	9.20	20240909	1.83	N	160980	500	54 억	284745	N	N	0	N	N
64	20241022	090912	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11630	40	2	0.35	6125990	526	3.41	11720	11720	11580	15060	8120	11590	11646.37	2.61	-154	11896	11742	11486	11332	11076	11820	11410	55	3470	500	8110	10	1	10924243	1270	11.54	0.75	12	0.00	1008.00	15609.00	23750	20240529	-51.03	10220	20240909	13.80	23750	-51.03	20240529	10220	13.80	20240909	23750	-51.03	20240529	10220	13.80	20240909	1.83	N	160980	500	54 억	284745	N	N	0	N	N
65	20241021	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11590	90	2	0.78	177388400	15421	33.89	11500	11640	11230	14950	8050	11500	11502.97	2.59	1852	12413	11956	11653	11196	10893	11805	11045	55	3450	500	8050	10	1	10924243	1266	11.50	0.74	12	0.14	1008.00	15609.00	23750	20240529	-51.20	10220	20240909	13.41	23750	-51.20	20240529	10220	13.41	20240909	23750	-51.20	20240529	10220	13.41	20240909	1.80	N	160980	500	54 억	283363	N	N	0	N	N
66	20241021	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11600	100	2	0.87	168381960	14644	32.18	11500	11640	11230	14950	8050	11500	11498.36	2.59	2048	12413	11956	11653	11196	10893	11805	11045	55	3450	500	8050	10	1	10924243	1267	11.51	0.74	12	0.13	1008.00	15609.00	23750	20240529	-51.16	10220	20240909	13.50	23750	-51.16	20240529	10220	13.50	20240909	23750	-51.16	20240529	10220	13.50	20240909	1.80	N	160980	500	54 억	283363	N	N	0	N	N
67	20241021	140912	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11500	0	3	0.00	137262490	11960	26.28	11500	11620	11230	14950	8050	11500	11476.80	2.59	2063	12413	11956	11653	11196	10893	11805	11045	55	3450	500	8050	10	1	10924243	1256	11.41	0.74	12	0.11	1008.00	15609.00	23750	20240529	-51.58	10220	20240909	12.52	23750	-51.58	20240529	10220	12.52	20240909	23750	-51.58	20240529	10220	12.52	20240909	1.80	N	160980	500	54 억	283363	N	N	0	N	N
68	20241021	130909	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11540	40	2	0.35	131446830	11455	25.17	11500	11620	11230	14950	8050	11500	11475.06	2.59	2141	12413	11956	11653	11196	10893	11805	11045	55	3450	500	8050	10	1	10924243	1261	11.45	0.74	12	0.10	1008.00	15609.00	23750	20240529	-51.41	10220	20240909	12.92	23750	-51.41	20240529	10220	12.92	20240909	23750	-51.41	20240529	10220	12.92	20240909	1.80	N	160980	500	54 억	283363	N	N	0	N	N
69	20241021	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11500	0	3	0.00	122999880	10724	23.57	11500	11620	11230	14950	8050	11500	11469.59	2.59	2417	12413	11956	11653	11196	10893	11805	11045	55	3450	500	8050	10	1	10924243	1256	11.41	0.74	12	0.10	1008.00	15609.00	23750	20240529	-51.58	10220	20240909	12.52	23750	-51.58	20240529	10220	12.52	20240909	23750	-51.58	20240529	10220	12.52	20240909	1.80	N	160980	500	54 억	283363	N	N	0	N	N
70	20241021	110904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11560	60	2	0.52	109288530	9536	20.96	11500	11620	11230	14950	8050	11500	11460.63	2.59	2220	12413	11956	11653	11196	10893	11805	11045	55	3450	500	8050	10	1	10924243	1263	11.47	0.74	12	0.09	1008.00	15609.00	23750	20240529	-51.33	10220	20240909	13.11	23750	-51.33	20240529	10220	13.11	20240909	23750	-51.33	20240529	10220	13.11	20240909	1.80	N	160980	500	54 억	283363	N	N	0	N	N
71	20241021	100908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11530	30	2	0.26	74197650	6508	14.30	11500	11530	11230	14950	8050	11500	11400.99	2.59	1719	12413	11956	11653	11196	10893	11805	11045	55	3450	500	8050	10	1	10924243	1260	11.44	0.74	12	0.06	1008.00	15609.00	23750	20240529	-51.45	10220	20240909	12.82	23750	-51.45	20240529	10220	12.82	20240909	23750	-51.45	20240529	10220	12.82	20240909	1.80	N	160980	500	54 억	283363	N	N	0	N	N
72	20241021	090906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11300	-200	5	-1.74	17817270	1562	3.43	11500	11500	11300	14950	8050	11500	11406.70	2.59	-236	12413	11956	11653	11196	10893	11805	11045	55	3450	500	8050	10	1	10924243	1234	11.21	0.72	12	0.01	1008.00	15609.00	23750	20240529	-52.42	10220	20240909	10.57	23750	-52.42	20240529	10220	10.57	20240909	23750	-52.42	20240529	10220	10.57	20240909	1.80	N	160980	500	54 억	283363	N	N	0	N	N
73	20241018	160905	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11500	-510	5	-4.25	526778980	45484	151.91	12040	12110	11350	15610	8410	12010	11581.68	2.70	-10198	12490	12250	11960	11720	11430	12370	11840	55	3600	500	8400	10	1	10924243	1256	11.41	0.74	12	0.42	1008.00	15609.00	23750	20240529	-51.58	10220	20240909	12.52	23750	-51.58	20240529	10220	12.52	20240909	23750	-51.58	20240529	10220	12.52	20240909	1.84	N	160980	500	54 억	295460	N	N	0	N	N
74	20241018	150928	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11600	-410	5	-3.41	506266260	43706	145.97	12040	12110	11350	15610	8410	12010	11583.44	2.70	-9978	12490	12250	11960	11720	11430	12370	11840	55	3600	500	8400	10	1	10924243	1267	11.51	0.74	12	0.40	1008.00	15609.00	23750	20240529	-51.16	10220	20240909	13.50	23750	-51.16	20240529	10220	13.50	20240909	23750	-51.16	20240529	10220	13.50	20240909	1.84	N	160980	500	54 억	295460	N	N	0	N	N
75	20241018	140929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11400	-610	5	-5.08	405839740	35013	116.94	12040	12110	11350	15610	8410	12010	11591.10	2.70	-13324	12490	12250	11960	11720	11430	12370	11840	55	3600	500	8400	10	1	10924243	1245	11.31	0.73	12	0.32	1008.00	15609.00	23750	20240529	-52.00	10220	20240909	11.55	23750	-52.00	20240529	10220	11.55	20240909	23750	-52.00	20240529	10220	11.55	20240909	1.84	N	160980	500	54 억	295460	N	N	0	N	N
76	20241018	130914	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11390	-620	5	-5.16	363057920	31252	104.38	12040	12110	11370	15610	8410	12010	11617.10	2.70	-13560	12490	12250	11960	11720	11430	12370	11840	55	3600	500	8400	10	1	10924243	1244	11.30	0.73	12	0.29	1008.00	15609.00	23750	20240529	-52.04	10220	20240909	11.45	23750	-52.04	20240529	10220	11.45	20240909	23750	-52.04	20240529	10220	11.45	20240909	1.84	N	160980	500	54 억	295460	N	N	0	N	N
77	20241018	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11440	-570	5	-4.75	281691510	24128	80.59	12040	12110	11410	15610	8410	12010	11674.87	2.70	-11576	12490	12250	11960	11720	11430	12370	11840	55	3600	500	8400	10	1	10924243	1250	11.35	0.73	12	0.22	1008.00	15609.00	23750	20240529	-51.83	10220	20240909	11.94	23750	-51.83	20240529	10220	11.94	20240909	23750	-51.83	20240529	10220	11.94	20240909	1.84	N	160980	500	54 억	295460	N	N	0	N	N
78	20241018	110923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11510	-500	5	-4.16	241279090	20599	68.80	12040	12110	11490	15610	8410	12010	11713.13	2.70	-11108	12490	12250	11960	11720	11430	12370	11840	55	3600	500	8400	10	1	10924243	1257	11.42	0.74	12	0.19	1008.00	15609.00	23750	20240529	-51.54	10220	20240909	12.62	23750	-51.54	20240529	10220	12.62	20240909	23750	-51.54	20240529	10220	12.62	20240909	1.84	N	160980	500	54 억	295460	N	N	0	N	N
79	20241018	100908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11720	-290	5	-2.41	93890110	7940	26.52	12040	12110	11700	15610	8410	12010	11824.93	2.70	-2661	12490	12250	11960	11720	11430	12370	11840	55	3600	500	8400	10	1	10924243	1280	11.63	0.75	12	0.07	1008.00	15609.00	23750	20240529	-50.65	10220	20240909	14.68	23750	-50.65	20240529	10220	14.68	20240909	23750	-50.65	20240529	10220	14.68	20240909	1.84	N	160980	500	54 억	295460	N	N	0	N	N
80	20241018	090910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12000	-10	5	-0.08	7113220	591	1.97	12040	12110	12000	15610	8410	12010	12035.95	2.70	-285	12490	12250	11960	11720	11430	12370	11840	55	3600	500	8400	10	1	10924243	1311	11.90	0.77	12	0.01	1008.00	15609.00	23750	20240529	-49.47	10220	20240909	17.42	23750	-49.47	20240529	10220	17.42	20240909	23750	-49.47	20240529	10220	17.42	20240909	1.84	N	160980	500	54 억	295460	N	N	0	N	N
81	20241017	160909	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12010	150	2	1.26	355617380	29929	124.91	11900	12200	11670	15410	8310	11860	11880.62	2.78	-8446	12173	12016	11863	11706	11553	11940	11630	55	3550	500	8300	10	1	10924243	1312	11.91	0.77	12	0.27	1008.00	15609.00	23750	20240529	-49.43	10220	20240909	17.51	23750	-49.43	20240529	10220	17.51	20240909	23750	-49.43	20240529	10220	17.51	20240909	1.86	N	160980	500	54 억	304054	N	N	2	N	N
82	20241017	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11900	40	2	0.34	337390070	28406	118.56	11900	12200	11670	15410	8310	11860	11877.42	2.78	-8226	12173	12016	11863	11706	11553	11940	11630	55	3550	500	8300	10	1	10924243	1300	11.81	0.76	12	0.26	1008.00	15609.00	23750	20240529	-49.89	10220	20240909	16.44	23750	-49.89	20240529	10220	16.44	20240909	23750	-49.89	20240529	10220	16.44	20240909	1.86	N	160980	500	54 억	304054	N	N	2	N	N
83	20241017	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11770	-90	5	-0.76	235883860	19853	82.86	11900	12200	11670	15410	8310	11860	11881.52	2.78	-8959	12173	12016	11863	11706	11553	11940	11630	55	3550	500	8300	10	1	10924243	1286	11.68	0.75	12	0.18	1008.00	15609.00	23750	20240529	-50.44	10220	20240909	15.17	23750	-50.44	20240529	10220	15.17	20240909	23750	-50.44	20240529	10220	15.17	20240909	1.86	N	160980	500	54 억	304054	N	N	2	N	N
84	20241017	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11680	-180	5	-1.52	197246170	16574	69.17	11900	12200	11680	15410	8310	11860	11900.94	2.78	-7066	12173	12016	11863	11706	11553	11940	11630	55	3550	500	8300	10	1	10924243	1276	11.59	0.75	12	0.15	1008.00	15609.00	23750	20240529	-50.82	10220	20240909	14.29	23750	-50.82	20240529	10220	14.29	20240909	23750	-50.82	20240529	10220	14.29	20240909	1.86	N	160980	500	54 억	304054	N	N	2	N	N
85	20241017	120914	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11690	-170	5	-1.43	190507290	15999	66.77	11900	12200	11690	15410	8310	11860	11907.45	2.78	-6676	12173	12016	11863	11706	11553	11940	11630	55	3550	500	8300	10	1	10924243	1277	11.60	0.75	12	0.15	1008.00	15609.00	23750	20240529	-50.78	10220	20240909	14.38	23750	-50.78	20240529	10220	14.38	20240909	23750	-50.78	20240529	10220	14.38	20240909	1.86	N	160980	500	54 억	304054	N	N	2	N	N
86	20241017	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11850	-10	5	-0.08	183360730	15389	64.23	11900	12200	11690	15410	8310	11860	11915.05	2.78	-6122	12173	12016	11863	11706	11553	11940	11630	55	3550	500	8300	10	1	10924243	1295	11.76	0.76	12	0.14	1008.00	15609.00	23750	20240529	-50.11	10220	20240909	15.95	23750	-50.11	20240529	10220	15.95	20240909	23750	-50.11	20240529	10220	15.95	20240909	1.86	N	160980	500	54 억	304054	N	N	2	N	N
87	20241017	100910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11900	40	2	0.34	139304630	11644	48.60	11900	12200	11770	15410	8310	11860	11963.64	2.78	-3475	12173	12016	11863	11706	11553	11940	11630	55	3550	500	8300	10	1	10924243	1300	11.81	0.76	12	0.11	1008.00	15609.00	23750	20240529	-49.89	10220	20240909	16.44	23750	-49.89	20240529	10220	16.44	20240909	23750	-49.89	20240529	10220	16.44	20240909	1.86	N	160980	500	54 억	304054	N	N	2	N	N
88	20241017	090904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11850	-10	5	-0.08	14741700	1238	5.17	11900	11980	11850	15410	8310	11860	11907.67	2.78	-766	12173	12016	11863	11706	11553	11940	11630	55	3550	500	8300	10	1	10924243	1295	11.76	0.76	12	0.01	1008.00	15609.00	23750	20240529	-50.11	10220	20240909	15.95	23750	-50.11	20240529	10220	15.95	20240909	23750	-50.11	20240529	10220	15.95	20240909	1.86	N	160980	500	54 억	304054	N	N	2	N	N
89	20241016	160901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11860	-330	5	-2.71	282832710	23841	58.48	12020	12020	11710	15840	8540	12190	11863.26	2.83	-5424	12730	12460	12250	11980	11770	12595	12115	55	3650	500	8530	10	1	10924243	1296	11.77	0.76	12	0.22	1008.00	15609.00	23750	20240529	-50.06	10220	20240909	16.05	23750	-50.06	20240529	10220	16.05	20240909	23750	-50.06	20240529	10220	16.05	20240909	1.90	N	160980	500	54 억	309476	N	N	2	N	N
90	20241016	150905	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11830	-360	5	-2.95	253627900	21372	52.43	12020	12020	11710	15840	8540	12190	11867.27	2.83	-4739	12730	12460	12250	11980	11770	12595	12115	55	3650	500	8530	10	1	10924243	1292	11.74	0.76	12	0.20	1008.00	15609.00	23750	20240529	-50.19	10220	20240909	15.75	23750	-50.19	20240529	10220	15.75	20240909	23750	-50.19	20240529	10220	15.75	20240909	1.90	N	160980	500	54 억	309476	N	N	0	N	N
91	20241016	140906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11850	-340	5	-2.79	210389980	17720	43.47	12020	12020	11710	15840	8540	12190	11872.99	2.83	-3283	12730	12460	12250	11980	11770	12595	12115	55	3650	500	8530	10	1	10924243	1295	11.76	0.76	12	0.16	1008.00	15609.00	23750	20240529	-50.11	10220	20240909	15.95	23750	-50.11	20240529	10220	15.95	20240909	23750	-50.11	20240529	10220	15.95	20240909	1.90	N	160980	500	54 억	309476	N	N	0	N	N
92	20241016	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11960	-230	5	-1.89	174104810	14671	35.99	12020	12020	11710	15840	8540	12190	11867.23	2.83	-1688	12730	12460	12250	11980	11770	12595	12115	55	3650	500	8530	10	1	10924243	1307	11.87	0.77	12	0.13	1008.00	15609.00	23750	20240529	-49.64	10220	20240909	17.03	23750	-49.64	20240529	10220	17.03	20240909	23750	-49.64	20240529	10220	17.03	20240909	1.90	N	160980	500	54 억	309476	N	N	0	N	N
93	20241016	120903	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11920	-270	5	-2.21	158751660	13385	32.83	12020	12020	11710	15840	8540	12190	11860.37	2.83	-1262	12730	12460	12250	11980	11770	12595	12115	55	3650	500	8530	10	1	10924243	1302	11.83	0.76	12	0.12	1008.00	15609.00	23750	20240529	-49.81	10220	20240909	16.63	23750	-49.81	20240529	10220	16.63	20240909	23750	-49.81	20240529	10220	16.63	20240909	1.90	N	160980	500	54 억	309476	N	N	0	N	N
94	20241016	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11900	-290	5	-2.38	134086520	11319	27.77	12020	12020	11710	15840	8540	12190	11846.08	2.83	-34	12730	12460	12250	11980	11770	12595	12115	55	3650	500	8530	10	1	10924243	1300	11.81	0.76	12	0.10	1008.00	15609.00	23750	20240529	-49.89	10220	20240909	16.44	23750	-49.89	20240529	10220	16.44	20240909	23750	-49.89	20240529	10220	16.44	20240909	1.90	N	160980	500	54 억	309476	N	N	0	N	N
95	20241016	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11930	-260	5	-2.13	99259970	8389	20.58	12020	12020	11710	15840	8540	12190	11832.07	2.83	794	12730	12460	12250	11980	11770	12595	12115	55	3650	500	8530	10	1	10924243	1303	11.84	0.76	12	0.08	1008.00	15609.00	23750	20240529	-49.77	10220	20240909	16.73	23750	-49.77	20240529	10220	16.73	20240909	23750	-49.77	20240529	10220	16.73	20240909	1.90	N	160980	500	54 억	309476	N	N	0	N	N
96	20241016	090903	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11840	-350	5	-2.87	55048630	4668	11.45	12020	12020	11710	15840	8540	12190	11792.60	2.83	900	12730	12460	12250	11980	11770	12595	12115	55	3650	500	8530	10	1	10924243	1293	11.75	0.76	12	0.04	1008.00	15609.00	23750	20240529	-50.15	10220	20240909	15.85	23750	-50.15	20240529	10220	15.85	20240909	23750	-50.15	20240529	10220	15.85	20240909	1.90	N	160980	500	54 억	309476	N	N	0	N	N
97	20241015	160858	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12190	190	2	1.58	499480010	40747	82.26	12110	12520	12040	15600	8400	12000	12258.11	2.88	-4301	12700	12350	11980	11630	11260	12525	11805	55	3600	500	8400	10	1	10924243	1332	12.09	0.78	12	0.37	1008.00	15609.00	23750	20240529	-48.67	10220	20240909	19.28	23750	-48.67	20240529	10220	19.28	20240909	23750	-48.67	20240529	10220	19.28	20240909	1.93	N	160980	500	54 억	314478	N	N	1	N	N
98	20241015	150905	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12240	240	2	2.00	482763760	39376	79.49	12110	12520	12040	15600	8400	12000	12260.36	2.88	-3902	12700	12350	11980	11630	11260	12525	11805	55	3600	500	8400	10	1	10924243	1337	12.14	0.78	12	0.36	1008.00	15609.00	23750	20240529	-48.46	10220	20240909	19.77	23750	-48.46	20240529	10220	19.77	20240909	23750	-48.46	20240529	10220	19.77	20240909	1.93	N	160980	500	54 억	314478	N	N	1	N	N
99	20241015	140904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12240	240	2	2.00	408676780	33290	67.20	12110	12520	12040	15600	8400	12000	12276.26	2.88	-1262	12700	12350	11980	11630	11260	12525	11805	55	3600	500	8400	10	1	10924243	1337	12.14	0.78	12	0.30	1008.00	15609.00	23750	20240529	-48.46	10220	20240909	19.77	23750	-48.46	20240529	10220	19.77	20240909	23750	-48.46	20240529	10220	19.77	20240909	1.93	N	160980	500	54 억	314478	N	N	1	N	N
100	20241015	130901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12350	350	2	2.92	381422610	31066	62.71	12110	12520	12040	15600	8400	12000	12277.82	2.88	518	12700	12350	11980	11630	11260	12525	11805	55	3600	500	8400	10	1	10924243	1349	12.25	0.79	12	0.28	1008.00	15609.00	23750	20240529	-48.00	10220	20240909	20.84	23750	-48.00	20240529	10220	20.84	20240909	23750	-48.00	20240529	10220	20.84	20240909	1.93	N	160980	500	54 억	314478	N	N	1	N	N
101	20241015	120902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12350	350	2	2.92	347494030	28314	57.16	12110	12520	12040	15600	8400	12000	12272.87	2.88	1520	12700	12350	11980	11630	11260	12525	11805	55	3600	500	8400	10	1	10924243	1349	12.25	0.79	12	0.26	1008.00	15609.00	23750	20240529	-48.00	10220	20240909	20.84	23750	-48.00	20240529	10220	20.84	20240909	23750	-48.00	20240529	10220	20.84	20240909	1.93	N	160980	500	54 억	314478	N	N	1	N	N
102	20241015	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12370	370	2	3.08	320348320	26117	52.72	12110	12520	12040	15600	8400	12000	12265.89	2.88	2007	12700	12350	11980	11630	11260	12525	11805	55	3600	500	8400	10	1	10924243	1351	12.27	0.79	12	0.24	1008.00	15609.00	23750	20240529	-47.92	10220	20240909	21.04	23750	-47.92	20240529	10220	21.04	20240909	23750	-47.92	20240529	10220	21.04	20240909	1.93	N	160980	500	54 억	314478	N	N	1	N	N
103	20241015	100904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12160	160	2	1.33	213697120	17453	35.23	12110	12520	12040	15600	8400	12000	12244.15	2.88	-71	12700	12350	11980	11630	11260	12525	11805	55	3600	500	8400	10	1	10924243	1328	12.06	0.78	12	0.16	1008.00	15609.00	23750	20240529	-48.80	10220	20240909	18.98	23750	-48.80	20240529	10220	18.98	20240909	23750	-48.80	20240529	10220	18.98	20240909	1.93	N	160980	500	54 억	314478	N	N	1	N	N
104	20241015	090900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12410	410	2	3.42	58510970	4739	9.57	12110	12520	12110	15600	8400	12000	12346.69	2.88	272	12700	12350	11980	11630	11260	12525	11805	55	3600	500	8400	10	1	10924243	1356	12.31	0.80	12	0.04	1008.00	15609.00	23750	20240529	-47.75	10220	20240909	21.43	23750	-47.75	20240529	10220	21.43	20240909	23750	-47.75	20240529	10220	21.43	20240909	1.93	N	160980	500	54 억	314478	N	N	1	N	N
105	20241014	160840	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12000	390	2	3.36	597130860	49466	172.10	11610	12330	11610	15090	8130	11610	12071.55	2.83	5117	11930	11770	11690	11530	11450	11730	11490	55	3480	500	8120	10	1	10924243	1311	11.90	0.77	12	0.45	1008.00	15609.00	23750	20240529	-49.47	10220	20240909	17.42	23750	-49.47	20240529	10220	17.42	20240909	23750	-49.47	20240529	10220	17.42	20240909	1.92	N	160980	500	54 억	309694	N	N	1	N	N
106	20241014	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12120	510	2	4.39	553908160	45870	159.59	11610	12330	11610	15090	8130	11610	12075.61	2.83	4860	11930	11770	11690	11530	11450	11730	11490	55	3480	500	8120	10	1	10924243	1324	12.02	0.78	12	0.42	1008.00	15609.00	23750	20240529	-48.97	10220	20240909	18.59	23750	-48.97	20240529	10220	18.59	20240909	23750	-48.97	20240529	10220	18.59	20240909	1.92	N	160980	500	54 억	309694	N	N	0	N	N
107	20241014	140850	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12100	490	2	4.22	529572400	43863	152.60	11610	12330	11610	15090	8130	11610	12073.33	2.83	5840	11930	11770	11690	11530	11450	11730	11490	55	3480	500	8120	10	1	10924243	1322	12.00	0.78	12	0.40	1008.00	15609.00	23750	20240529	-49.05	10220	20240909	18.40	23750	-49.05	20240529	10220	18.40	20240909	23750	-49.05	20240529	10220	18.40	20240909	1.92	N	160980	500	54 억	309694	N	N	0	N	N
108	20241014	130848	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12080	470	2	4.05	476578430	39470	137.32	11610	12330	11610	15090	8130	11610	12074.45	2.83	6078	11930	11770	11690	11530	11450	11730	11490	55	3480	500	8120	10	1	10924243	1320	11.98	0.77	12	0.36	1008.00	15609.00	23750	20240529	-49.14	10220	20240909	18.20	23750	-49.14	20240529	10220	18.20	20240909	23750	-49.14	20240529	10220	18.20	20240909	1.92	N	160980	500	54 억	309694	N	N	0	N	N
109	20241014	120842	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12130	520	2	4.48	444448920	36816	128.09	11610	12330	11610	15090	8130	11610	12072.17	2.83	6295	11930	11770	11690	11530	11450	11730	11490	55	3480	500	8120	10	1	10924243	1325	12.03	0.78	12	0.34	1008.00	15609.00	23750	20240529	-48.93	10220	20240909	18.69	23750	-48.93	20240529	10220	18.69	20240909	23750	-48.93	20240529	10220	18.69	20240909	1.92	N	160980	500	54 억	309694	N	N	0	N	N
110	20241014	110841	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12170	560	2	4.82	410281810	33999	118.29	11610	12330	11610	15090	8130	11610	12067.47	2.83	6419	11930	11770	11690	11530	11450	11730	11490	55	3480	500	8120	10	1	10924243	1329	12.07	0.78	12	0.31	1008.00	15609.00	23750	20240529	-48.76	10220	20240909	19.08	23750	-48.76	20240529	10220	19.08	20240909	23750	-48.76	20240529	10220	19.08	20240909	1.92	N	160980	500	54 억	309694	N	N	0	N	N
111	20241014	100842	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12290	680	2	5.86	294248550	24475	85.15	11610	12290	11610	15090	8130	11610	12022.41	2.83	8218	11930	11770	11690	11530	11450	11730	11490	55	3480	500	8120	10	1	10924243	1343	12.19	0.79	12	0.22	1008.00	15609.00	23750	20240529	-48.25	10220	20240909	20.25	23750	-48.25	20240529	10220	20.25	20240909	23750	-48.25	20240529	10220	20.25	20240909	1.92	N	160980	500	54 억	309694	N	N	0	N	N
112	20241014	090846	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11790	180	2	1.55	10709530	915	3.18	11610	11840	11610	15090	8130	11610	11704.40	2.83	309	11930	11770	11690	11530	11450	11730	11490	55	3480	500	8120	10	1	10924243	1288	11.70	0.76	12	0.01	1008.00	15609.00	23750	20240529	-50.36	10220	20240909	15.36	23750	-50.36	20240529	10220	15.36	20240909	23750	-50.36	20240529	10220	15.36	20240909	1.92	N	160980	500	54 억	309694	N	N	0	N	N
113	20241011	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11610	-10	5	-0.09	337167830	28743	87.92	11730	11850	11610	15100	8140	11620	11730.43	2.82	2010	11853	11736	11583	11466	11313	11795	11525	55	3480	500	8130	10	1	10924243	1268	11.52	0.74	12	0.26	1008.00	15609.00	23750	20240529	-51.12	10220	20240909	13.60	23750	-51.12	20240529	10220	13.60	20240909	23750	-51.12	20240529	10220	13.60	20240909	1.94	N	160980	500	54 억	308333	N	N	0	N	N
114	20241011	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11710	90	2	0.77	324450910	27649	84.57	11730	11850	11610	15100	8140	11620	11734.63	2.82	2481	11853	11736	11583	11466	11313	11795	11525	55	3480	500	8130	10	1	10924243	1279	11.62	0.75	12	0.25	1008.00	15609.00	23750	20240529	-50.69	10220	20240909	14.58	23750	-50.69	20240529	10220	14.58	20240909	23750	-50.69	20240529	10220	14.58	20240909	1.94	N	160980	500	54 억	308333	N	N	0	N	N
115	20241011	140843	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11700	80	2	0.69	285423130	24309	74.35	11730	11850	11610	15100	8140	11620	11741.46	2.82	3199	11853	11736	11583	11466	11313	11795	11525	55	3480	500	8130	10	1	10924243	1278	11.61	0.75	12	0.22	1008.00	15609.00	23750	20240529	-50.74	10220	20240909	14.48	23750	-50.74	20240529	10220	14.48	20240909	23750	-50.74	20240529	10220	14.48	20240909	1.94	N	160980	500	54 억	308333	N	N	0	N	N
116	20241011	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11780	160	2	1.38	198407610	16918	51.75	11730	11830	11610	15100	8140	11620	11727.60	2.82	4457	11853	11736	11583	11466	11313	11795	11525	55	3480	500	8130	10	1	10924243	1287	11.69	0.75	12	0.15	1008.00	15609.00	23750	20240529	-50.40	10220	20240909	15.26	23750	-50.40	20240529	10220	15.26	20240909	23750	-50.40	20240529	10220	15.26	20240909	1.94	N	160980	500	54 억	308333	N	N	0	N	N
117	20241011	120837	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11740	120	2	1.03	173100360	14764	45.16	11730	11830	11610	15100	8140	11620	11724.49	2.82	3204	11853	11736	11583	11466	11313	11795	11525	55	3480	500	8130	10	1	10924243	1283	11.65	0.75	12	0.14	1008.00	15609.00	23750	20240529	-50.57	10220	20240909	14.87	23750	-50.57	20240529	10220	14.87	20240909	23750	-50.57	20240529	10220	14.87	20240909	1.94	N	160980	500	54 억	308333	N	N	0	N	N
118	20241011	110838	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11690	70	2	0.60	163889040	13977	42.75	11730	11830	11610	15100	8140	11620	11725.62	2.82	2929	11853	11736	11583	11466	11313	11795	11525	55	3480	500	8130	10	1	10924243	1277	11.60	0.75	12	0.13	1008.00	15609.00	23750	20240529	-50.78	10220	20240909	14.38	23750	-50.78	20240529	10220	14.38	20240909	23750	-50.78	20240529	10220	14.38	20240909	1.94	N	160980	500	54 억	308333	N	N	0	N	N
119	20241011	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11650	30	2	0.26	50236550	4307	13.17	11730	11800	11610	15100	8140	11620	11663.93	2.82	-2156	11853	11736	11583	11466	11313	11795	11525	55	3480	500	8130	10	1	10924243	1273	11.56	0.75	12	0.04	1008.00	15609.00	23750	20240529	-50.95	10220	20240909	13.99	23750	-50.95	20240529	10220	13.99	20240909	23750	-50.95	20240529	10220	13.99	20240909	1.94	N	160980	500	54 억	308333	N	N	0	N	N
120	20241011	090843	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11780	160	2	1.38	4747240	405	1.24	11730	11800	11630	15100	8140	11620	11721.58	2.82	302	11853	11736	11583	11466	11313	11795	11525	55	3480	500	8130	10	1	10924243	1287	11.69	0.75	12	0.00	1008.00	15609.00	23750	20240529	-50.40	10220	20240909	15.26	23750	-50.40	20240529	10220	15.26	20240909	23750	-50.40	20240529	10220	15.26	20240909	1.94	N	160980	500	54 억	308333	N	N	0	N	N
121	20241010	160900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11620	210	2	1.84	378141430	32643	162.59	11460	11700	11430	14830	7990	11410	11584.13	2.87	-4788	11796	11602	11456	11262	11116	11530	11190	55	3420	500	7980	10	1	10924243	1269	11.53	0.74	12	0.30	1008.00	15609.00	23750	20240529	-51.07	10220	20240909	13.70	23750	-51.07	20240529	10220	13.70	20240909	23750	-51.07	20240529	10220	13.70	20240909	1.93	N	160980	500	54 억	313568	N	N	0	N	N
122	20241010	150915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11610	200	2	1.75	367870090	31759	158.19	11460	11700	11430	14830	7990	11410	11583.18	2.87	-4379	11796	11602	11456	11262	11116	11530	11190	55	3420	500	7980	10	1	10924243	1268	11.52	0.74	12	0.29	1008.00	15609.00	23750	20240529	-51.12	10220	20240909	13.60	23750	-51.12	20240529	10220	13.60	20240909	23750	-51.12	20240529	10220	13.60	20240909	1.93	N	160980	500	54 억	313568	N	N	0	N	N
123	20241010	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11580	170	2	1.49	267819220	23152	115.32	11460	11690	11430	14830	7990	11410	11567.87	2.87	-5577	11796	11602	11456	11262	11116	11530	11190	55	3420	500	7980	10	1	10924243	1265	11.49	0.74	12	0.21	1008.00	15609.00	23750	20240529	-51.24	10220	20240909	13.31	23750	-51.24	20240529	10220	13.31	20240909	23750	-51.24	20240529	10220	13.31	20240909	1.93	N	160980	500	54 억	313568	N	N	0	N	N
124	20241010	130905	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11570	160	2	1.40	259386170	22424	111.69	11460	11690	11430	14830	7990	11410	11567.35	2.87	-5458	11796	11602	11456	11262	11116	11530	11190	55	3420	500	7980	10	1	10924243	1264	11.48	0.74	12	0.21	1008.00	15609.00	23750	20240529	-51.28	10220	20240909	13.21	23750	-51.28	20240529	10220	13.21	20240909	23750	-51.28	20240529	10220	13.21	20240909	1.93	N	160980	500	54 억	313568	N	N	0	N	N
125	20241010	120907	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11630	220	2	1.93	248735300	21505	107.11	11460	11690	11430	14830	7990	11410	11566.39	2.87	-5065	11796	11602	11456	11262	11116	11530	11190	55	3420	500	7980	10	1	10924243	1270	11.54	0.75	12	0.20	1008.00	15609.00	23750	20240529	-51.03	10220	20240909	13.80	23750	-51.03	20240529	10220	13.80	20240909	23750	-51.03	20240529	10220	13.80	20240909	1.93	N	160980	500	54 억	313568	N	N	0	N	N
126	20241010	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11500	90	2	0.79	177385560	15349	76.45	11460	11690	11430	14830	7990	11410	11556.82	2.87	-7951	11796	11602	11456	11262	11116	11530	11190	55	3420	500	7980	10	1	10924243	1256	11.41	0.74	12	0.14	1008.00	15609.00	23750	20240529	-51.58	10220	20240909	12.52	23750	-51.58	20240529	10220	12.52	20240909	23750	-51.58	20240529	10220	12.52	20240909	1.93	N	160980	500	54 억	313568	N	N	0	N	N
127	20241010	100904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11520	110	2	0.96	169251560	14641	72.92	11460	11690	11430	14830	7990	11410	11560.11	2.87	-8197	11796	11602	11456	11262	11116	11530	11190	55	3420	500	7980	10	1	10924243	1258	11.43	0.74	12	0.13	1008.00	15609.00	23750	20240529	-51.49	10220	20240909	12.72	23750	-51.49	20240529	10220	12.72	20240909	23750	-51.49	20240529	10220	12.72	20240909	1.93	N	160980	500	54 억	313568	N	N	0	N	N
128	20241010	090908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11640	230	2	2.02	26255680	2255	11.23	11460	11690	11460	14830	7990	11410	11643.32	2.87	-1726	11796	11602	11456	11262	11116	11530	11190	55	3420	500	7980	10	1	10924243	1272	11.55	0.75	12	0.02	1008.00	15609.00	23750	20240529	-50.99	10220	20240909	13.89	23750	-50.99	20240529	10220	13.89	20240909	23750	-50.99	20240529	10220	13.89	20240909	1.93	N	160980	500	54 억	313568	N	N	0	N	N
129	20241008	160858	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11410	-300	5	-2.56	229489740	20075	72.46	11510	11650	11310	15220	8200	11710	11431.63	2.96	-9569	11930	11820	11620	11510	11310	11875	11565	55	3510	500	8190	10	1	10924243	1246	11.32	0.73	12	0.18	1008.00	15609.00	23750	20240529	-51.96	10220	20240909	11.64	23750	-51.96	20240529	10220	11.64	20240909	23750	-51.96	20240529	10220	11.64	20240909	1.90	N	160980	500	54 억	323128	N	N	0	N	N
130	20241008	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11460	-250	5	-2.13	204101990	17857	64.45	11510	11650	11310	15220	8200	11710	11429.80	2.96	-8721	11930	11820	11620	11510	11310	11875	11565	55	3510	500	8190	10	1	10924243	1252	11.37	0.73	12	0.16	1008.00	15609.00	23750	20240529	-51.75	10220	20240909	12.13	23750	-51.75	20240529	10220	12.13	20240909	23750	-51.75	20240529	10220	12.13	20240909	1.90	N	160980	500	54 억	323128	N	N	0	N	N
131	20241008	140902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11410	-300	5	-2.56	145945270	12778	46.12	11510	11650	11310	15220	8200	11710	11421.61	2.96	-5322	11930	11820	11620	11510	11310	11875	11565	55	3510	500	8190	10	1	10924243	1246	11.32	0.73	12	0.12	1008.00	15609.00	23750	20240529	-51.96	10220	20240909	11.64	23750	-51.96	20240529	10220	11.64	20240909	23750	-51.96	20240529	10220	11.64	20240909	1.90	N	160980	500	54 억	323128	N	N	0	N	N
132	20241008	130900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11460	-250	5	-2.13	127284800	11148	40.24	11510	11650	11310	15220	8200	11710	11417.73	2.96	-4496	11930	11820	11620	11510	11310	11875	11565	55	3510	500	8190	10	1	10924243	1252	11.37	0.73	12	0.10	1008.00	15609.00	23750	20240529	-51.75	10220	20240909	12.13	23750	-51.75	20240529	10220	12.13	20240909	23750	-51.75	20240529	10220	12.13	20240909	1.90	N	160980	500	54 억	323128	N	N	0	N	N
133	20241008	120902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11420	-290	5	-2.48	121865220	10674	38.53	11510	11650	11310	15220	8200	11710	11417.02	2.96	-4475	11930	11820	11620	11510	11310	11875	11565	55	3510	500	8190	10	1	10924243	1248	11.33	0.73	12	0.10	1008.00	15609.00	23750	20240529	-51.92	10220	20240909	11.74	23750	-51.92	20240529	10220	11.74	20240909	23750	-51.92	20240529	10220	11.74	20240909	1.90	N	160980	500	54 억	323128	N	N	0	N	N
134	20241008	110900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11370	-340	5	-2.90	106499960	9326	33.66	11510	11650	11310	15220	8200	11710	11419.68	2.96	-3695	11930	11820	11620	11510	11310	11875	11565	55	3510	500	8190	10	1	10924243	1242	11.28	0.73	12	0.09	1008.00	15609.00	23750	20240529	-52.13	10220	20240909	11.25	23750	-52.13	20240529	10220	11.25	20240909	23750	-52.13	20240529	10220	11.25	20240909	1.90	N	160980	500	54 억	323128	N	N	0	N	N
135	20241008	100902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11330	-380	5	-3.25	81897720	7161	25.85	11510	11650	11330	15220	8200	11710	11436.63	2.96	-3065	11930	11820	11620	11510	11310	11875	11565	55	3510	500	8190	10	1	10924243	1238	11.24	0.73	12	0.07	1008.00	15609.00	23750	20240529	-52.29	10220	20240909	10.86	23750	-52.29	20240529	10220	10.86	20240909	23750	-52.29	20240529	10220	10.86	20240909	1.90	N	160980	500	54 억	323128	N	N	0	N	N
136	20241008	090902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11620	-90	5	-0.77	9410820	816	2.95	11510	11650	11510	15220	8200	11710	11532.87	2.96	-35	11930	11820	11620	11510	11310	11875	11565	55	3510	500	8190	10	1	10924243	1269	11.53	0.74	12	0.01	1008.00	15609.00	23750	20240529	-51.07	10220	20240909	13.70	23750	-51.07	20240529	10220	13.70	20240909	23750	-51.07	20240529	10220	13.70	20240909	1.90	N	160980	500	54 억	323128	N	N	0	N	N
137	20241007	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11710	220	2	1.91	315621080	27285	85.11	11600	11730	11420	14930	8050	11490	11567.07	2.87	9636	12276	11882	11596	11202	10916	11740	11060	55	3440	500	8040	10	1	10924243	1279	11.62	0.75	12	0.25	1008.00	15609.00	23750	20240529	-50.69	10220	20240909	14.58	23750	-50.69	20240529	10220	14.58	20240909	23750	-50.69	20240529	10220	14.58	20240909	1.90	N	160980	500	54 억	313492	N	N	0	N	N
138	20241007	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11650	160	2	1.39	304891740	26367	82.25	11600	11730	11420	14930	8050	11490	11563.38	2.87	10015	12276	11882	11596	11202	10916	11740	11060	55	3440	500	8040	10	1	10924243	1273	11.56	0.75	12	0.24	1008.00	15609.00	23750	20240529	-50.95	10220	20240909	13.99	23750	-50.95	20240529	10220	13.99	20240909	23750	-50.95	20240529	10220	13.99	20240909	1.90	N	160980	500	54 억	313492	N	N	0	N	N
139	20241007	140902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11700	210	2	1.83	280437340	24276	75.73	11600	11730	11420	14930	8050	11490	11552.04	2.87	10980	12276	11882	11596	11202	10916	11740	11060	55	3440	500	8040	10	1	10924243	1278	11.61	0.75	12	0.22	1008.00	15609.00	23750	20240529	-50.74	10220	20240909	14.48	23750	-50.74	20240529	10220	14.48	20240909	23750	-50.74	20240529	10220	14.48	20240909	1.90	N	160980	500	54 억	313492	N	N	0	N	N
140	20241007	130830	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11550	60	2	0.52	212136240	18414	57.44	11600	11690	11420	14930	8050	11490	11520.38	2.87	7857	12276	11882	11596	11202	10916	11740	11060	55	3440	500	8040	10	1	10924243	1262	11.46	0.74	12	0.17	1008.00	15609.00	23750	20240529	-51.37	10220	20240909	13.01	23750	-51.37	20240529	10220	13.01	20240909	23750	-51.37	20240529	10220	13.01	20240909	1.90	N	160980	500	54 억	313492	N	N	0	N	N
141	20241007	120906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11500	10	2	0.09	210043650	18233	56.88	11600	11690	11420	14930	8050	11490	11519.97	2.87	7928	12276	11882	11596	11202	10916	11740	11060	55	3440	500	8040	10	1	10924243	1256	11.41	0.74	12	0.17	1008.00	15609.00	23750	20240529	-51.58	10220	20240909	12.52	23750	-51.58	20240529	10220	12.52	20240909	23750	-51.58	20240529	10220	12.52	20240909	1.90	N	160980	500	54 억	313492	N	N	0	N	N
142	20241007	110820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11540	50	2	0.44	185369940	16089	50.19	11600	11690	11420	14930	8050	11490	11521.53	2.87	7126	12276	11882	11596	11202	10916	11740	11060	55	3440	500	8040	10	1	10924243	1261	11.45	0.74	12	0.15	1008.00	15609.00	23750	20240529	-51.41	10220	20240909	12.92	23750	-51.41	20240529	10220	12.92	20240909	23750	-51.41	20240529	10220	12.92	20240909	1.90	N	160980	500	54 억	313492	N	N	0	N	N
143	20241007	100818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11680	190	2	1.65	31990690	2768	8.63	11600	11690	11420	14930	8050	11490	11557.33	2.87	1202	12276	11882	11596	11202	10916	11740	11060	55	3440	500	8040	10	1	10924243	1276	11.59	0.75	12	0.03	1008.00	15609.00	23750	20240529	-50.82	10220	20240909	14.29	23750	-50.82	20240529	10220	14.29	20240909	23750	-50.82	20240529	10220	14.29	20240909	1.90	N	160980	500	54 억	313492	N	N	0	N	N
144	20241007	090854	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11420	-70	5	-0.61	2942200	254	0.79	11600	11690	11420	14930	8050	11490	11583.46	2.87	-39	12276	11882	11596	11202	10916	11740	11060	55	3440	500	8040	10	1	10924243	1248	11.33	0.73	12	0.00	1008.00	15609.00	23750	20240529	-51.92	10220	20240909	11.74	23750	-51.92	20240529	10220	11.74	20240909	23750	-51.92	20240529	10220	11.74	20240909	1.90	N	160980	500	54 억	313492	N	N	0	N	N
145	20241004	160754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11490	-80	5	-0.69	369177370	32027	85.71	11990	11990	11310	15040	8100	11570	11527.07	2.97	-9234	12143	11856	11443	11156	10743	12000	11300	55	3470	500	8090	10	1	10924243	1255	11.40	0.74	12	0.29	1008.00	15609.00	23750	20240529	-51.62	10220	20240909	12.43	23750	-51.62	20240529	10220	12.43	20240909	23750	-51.62	20240529	10220	12.43	20240909	1.91	N	160980	500	54 억	324035	N	N	0	N	N
146	20241004	150806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11500	-70	5	-0.61	310607210	26931	72.07	11990	11990	11310	15040	8100	11570	11533.45	2.97	-7649	12143	11856	11443	11156	10743	12000	11300	55	3470	500	8090	10	1	10924243	1256	11.41	0.74	12	0.25	1008.00	15609.00	23750	20240529	-51.58	10220	20240909	12.52	23750	-51.58	20240529	10220	12.52	20240909	23750	-51.58	20240529	10220	12.52	20240909	1.91	N	160980	500	54 억	324035	N	N	0	N	N
147	20241004	140759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11440	-130	5	-1.12	207752170	17900	47.90	11990	11990	11430	15040	8100	11570	11606.27	2.97	-7930	12143	11856	11443	11156	10743	12000	11300	55	3470	500	8090	10	1	10924243	1250	11.35	0.73	12	0.16	1008.00	15609.00	23750	20240529	-51.83	10220	20240909	11.94	23750	-51.83	20240529	10220	11.94	20240909	23750	-51.83	20240529	10220	11.94	20240909	1.91	N	160980	500	54 억	324035	N	N	0	N	N
148	20241004	130802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11480	-90	5	-0.78	158394360	13595	36.38	11990	11990	11480	15040	8100	11570	11650.93	2.97	-7702	12143	11856	11443	11156	10743	12000	11300	55	3470	500	8090	10	1	10924243	1254	11.39	0.74	12	0.12	1008.00	15609.00	23750	20240529	-51.66	10220	20240909	12.33	23750	-51.66	20240529	10220	12.33	20240909	23750	-51.66	20240529	10220	12.33	20240909	1.91	N	160980	500	54 억	324035	N	N	0	N	N
149	20241004	120801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11680	110	2	0.95	102566600	8772	23.48	11990	11990	11560	15040	8100	11570	11692.50	2.97	-4727	12143	11856	11443	11156	10743	12000	11300	55	3470	500	8090	10	1	10924243	1276	11.59	0.75	12	0.08	1008.00	15609.00	23750	20240529	-50.82	10220	20240909	14.29	23750	-50.82	20240529	10220	14.29	20240909	23750	-50.82	20240529	10220	14.29	20240909	1.91	N	160980	500	54 억	324035	N	N	0	N	N
150	20241004	110757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11700	130	2	1.12	76558350	6546	17.52	11990	11990	11560	15040	8100	11570	11695.44	2.97	-3413	12143	11856	11443	11156	10743	12000	11300	55	3470	500	8090	10	1	10924243	1278	11.61	0.75	12	0.06	1008.00	15609.00	23750	20240529	-50.74	10220	20240909	14.48	23750	-50.74	20240529	10220	14.48	20240909	23750	-50.74	20240529	10220	14.48	20240909	1.91	N	160980	500	54 억	324035	N	N	0	N	N
151	20241004	100757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11640	70	2	0.61	52149730	4456	11.93	11990	11990	11560	15040	8100	11570	11703.26	2.97	-2431	12143	11856	11443	11156	10743	12000	11300	55	3470	500	8090	10	1	10924243	1272	11.55	0.75	12	0.04	1008.00	15609.00	23750	20240529	-50.99	10220	20240909	13.89	23750	-50.99	20240529	10220	13.89	20240909	23750	-50.99	20240529	10220	13.89	20240909	1.91	N	160980	500	54 억	324035	N	N	0	N	N
152	20241004	090759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11790	220	2	1.90	19665170	1668	4.46	11990	11990	11600	15040	8100	11570	11789.67	2.97	-104	12143	11856	11443	11156	10743	12000	11300	55	3470	500	8090	10	1	10924243	1288	11.70	0.76	12	0.02	1008.00	15609.00	23750	20240529	-50.36	10220	20240909	15.36	23750	-50.36	20240529	10220	15.36	20240909	23750	-50.36	20240529	10220	15.36	20240909	1.91	N	160980	500	54 억	324035	N	N	0	N	N
153	20241002	160753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11570	90	2	0.78	426537600	37364	105.44	11090	11730	11030	14920	8040	11480	11415.35	2.97	-1305	11953	11716	11523	11286	11093	11620	11190	55	3440	500	8030	10	1	10924243	1264	11.48	0.74	12	0.34	1008.00	15609.00	23750	20240529	-51.28	10220	20240909	13.21	23750	-51.28	20240529	10220	13.21	20240909	23750	-51.28	20240529	10220	13.21	20240909	1.91	N	160980	500	54 억	324704	N	N	0	N	N
154	20241002	150805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11440	-40	5	-0.35	408009770	35764	100.92	11090	11730	11030	14920	8040	11480	11408.39	2.97	-114	11953	11716	11523	11286	11093	11620	11190	55	3440	500	8030	10	1	10924243	1250	11.35	0.73	12	0.33	1008.00	15609.00	23750	20240529	-51.83	10220	20240909	11.94	23750	-51.83	20240529	10220	11.94	20240909	23750	-51.83	20240529	10220	11.94	20240909	1.91	N	160980	500	54 억	324704	N	N	0	N	N
155	20241002	140804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11540	60	2	0.52	380395500	33372	94.17	11090	11730	11030	14920	8040	11480	11398.64	2.97	1722	11953	11716	11523	11286	11093	11620	11190	55	3440	500	8030	10	1	10924243	1261	11.45	0.74	12	0.31	1008.00	15609.00	23750	20240529	-51.41	10220	20240909	12.92	23750	-51.41	20240529	10220	12.92	20240909	23750	-51.41	20240529	10220	12.92	20240909	1.91	N	160980	500	54 억	324704	N	N	0	N	N
156	20241002	130754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11580	100	2	0.87	337175750	29635	83.63	11090	11730	11030	14920	8040	11480	11377.62	2.97	4472	11953	11716	11523	11286	11093	11620	11190	55	3440	500	8030	10	1	10924243	1265	11.49	0.74	12	0.27	1008.00	15609.00	23750	20240529	-51.24	10220	20240909	13.31	23750	-51.24	20240529	10220	13.31	20240909	23750	-51.24	20240529	10220	13.31	20240909	1.91	N	160980	500	54 억	324704	N	N	0	N	N
157	20241002	120754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11580	100	2	0.87	278711990	24620	69.48	11090	11580	11030	14920	8040	11480	11320.55	2.97	5098	11953	11716	11523	11286	11093	11620	11190	55	3440	500	8030	10	1	10924243	1265	11.49	0.74	12	0.23	1008.00	15609.00	23750	20240529	-51.24	10220	20240909	13.31	23750	-51.24	20240529	10220	13.31	20240909	23750	-51.24	20240529	10220	13.31	20240909	1.91	N	160980	500	54 억	324704	N	N	0	N	N
158	20241002	110745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11580	100	2	0.87	241996900	21442	60.51	11090	11580	11030	14920	8040	11480	11286.12	2.97	5943	11953	11716	11523	11286	11093	11620	11190	55	3440	500	8030	10	1	10924243	1265	11.49	0.74	12	0.20	1008.00	15609.00	23750	20240529	-51.24	10220	20240909	13.31	23750	-51.24	20240529	10220	13.31	20240909	23750	-51.24	20240529	10220	13.31	20240909	1.91	N	160980	500	54 억	324704	N	N	0	N	N
159	20241002	100742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11390	-90	5	-0.78	142205490	12755	35.99	11090	11470	11030	14920	8040	11480	11149.00	2.97	780	11953	11716	11523	11286	11093	11620	11190	55	3440	500	8030	10	1	10924243	1244	11.30	0.73	12	0.12	1008.00	15609.00	23750	20240529	-52.04	10220	20240909	11.45	23750	-52.04	20240529	10220	11.45	20240909	23750	-52.04	20240529	10220	11.45	20240909	1.91	N	160980	500	54 억	324704	N	N	0	N	N
160	20241002	090744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11090	-390	5	-3.40	55257480	4974	14.04	11090	11250	11080	14920	8040	11480	11109.26	2.97	1754	11953	11716	11523	11286	11093	11620	11190	55	3440	500	8030	10	1	10924243	1211	11.00	0.71	12	0.05	1008.00	15609.00	23750	20240529	-53.31	10220	20240909	8.51	23750	-53.31	20240529	10220	8.51	20240909	23750	-53.31	20240529	10220	8.51	20240909	1.91	N	160980	500	54 억	324704	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History