KissMeData/099440/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3005	-10	5	-0.33	1234714340	415183	56.04	3000	3035	2920	3915	2115	3015	2973.90	1.50	66113	3185	3100	3050	2965	2915	3075	2940	201	900	500	2170	5	1	40243394	1209	7.26	0.94	12	1.03	414.00	3196.00	5240	20240112	-42.65	2580	20240805	16.47	5240	-42.65	20240112	2580	16.47	20240805	5240	-42.65	20240112	2580	16.47	20240805	2.13	N	099440	500	201 억	605025	N	N	2394	N	N
3	20241031	150836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	0	3	0.00	1166948160	392664	53.00	3000	3035	2920	3915	2115	3015	2971.87	1.50	60907	3185	3100	3050	2965	2915	3075	2940	201	900	500	2170	5	1	40243394	1213	7.28	0.94	12	0.98	414.00	3196.00	5240	20240112	-42.46	2580	20240805	16.86	5240	-42.46	20240112	2580	16.86	20240805	5240	-42.46	20240112	2580	16.86	20240805	2.13	N	099440	500	201 억	605025	N	N	19286	N	N
4	20241031	140835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3025	10	2	0.33	1077511670	362988	48.99	3000	3035	2920	3915	2115	3015	2968.44	1.50	57214	3185	3100	3050	2965	2915	3075	2940	201	900	500	2170	5	1	40243394	1217	7.31	0.95	12	0.90	414.00	3196.00	5240	20240112	-42.27	2580	20240805	17.25	5240	-42.27	20240112	2580	17.25	20240805	5240	-42.27	20240112	2580	17.25	20240805	2.13	N	099440	500	201 억	605025	N	N	19286	N	N
5	20241031	130834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3025	10	2	0.33	998561850	336861	45.47	3000	3035	2920	3915	2115	3015	2964.31	1.50	47749	3185	3100	3050	2965	2915	3075	2940	201	900	500	2170	5	1	40243394	1217	7.31	0.95	12	0.84	414.00	3196.00	5240	20240112	-42.27	2580	20240805	17.25	5240	-42.27	20240112	2580	17.25	20240805	5240	-42.27	20240112	2580	17.25	20240805	2.13	N	099440	500	201 억	605025	N	N	19286	N	N
6	20241031	120835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2990	-25	5	-0.83	813420320	275369	37.17	3000	3005	2920	3915	2115	3015	2953.92	1.50	12470	3185	3100	3050	2965	2915	3075	2940	201	900	500	2170	5	1	40243394	1203	7.22	0.94	12	0.68	414.00	3196.00	5240	20240112	-42.94	2580	20240805	15.89	5240	-42.94	20240112	2580	15.89	20240805	5240	-42.94	20240112	2580	15.89	20240805	2.13	N	099440	500	201 억	605025	N	N	19286	N	N
7	20241031	110834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2975	-40	5	-1.33	659006930	223516	30.17	3000	3005	2920	3915	2115	3015	2948.35	1.50	-7588	3185	3100	3050	2965	2915	3075	2940	201	900	500	2170	5	1	40243394	1197	7.19	0.93	12	0.56	414.00	3196.00	5240	20240112	-43.23	2580	20240805	15.31	5240	-43.23	20240112	2580	15.31	20240805	5240	-43.23	20240112	2580	15.31	20240805	2.13	N	099440	500	201 억	605025	N	N	19286	N	N
8	20241031	100834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	-65	5	-2.16	494489910	167829	22.65	3000	3005	2920	3915	2115	3015	2946.37	1.50	-24538	3185	3100	3050	2965	2915	3075	2940	201	900	500	2170	5	1	40243394	1187	7.13	0.92	12	0.42	414.00	3196.00	5240	20240112	-43.70	2580	20240805	14.34	5240	-43.70	20240112	2580	14.34	20240805	5240	-43.70	20240112	2580	14.34	20240805	2.13	N	099440	500	201 억	605025	N	N	19286	N	N
9	20241031	090832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2935	-80	5	-2.65	204503050	69153	9.33	3000	3005	2930	3915	2115	3015	2957.22	1.50	-7494	3185	3100	3050	2965	2915	3075	2940	201	900	500	2170	5	1	40243394	1181	7.09	0.92	12	0.17	414.00	3196.00	5240	20240112	-43.99	2580	20240805	13.76	5240	-43.99	20240112	2580	13.76	20240805	5240	-43.99	20240112	2580	13.76	20240805	2.13	N	099440	500	201 억	605025	N	N	19286	N	N
10	20241030	160830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	-105	5	-3.37	2256423355	738081	201.52	3115	3135	3000	4055	2185	3120	3057.26	1.64	-49603	3186	3152	3101	3067	3016	3170	3085	201	935	500	2240	5	1	40243394	1213	7.28	0.94	12	1.83	414.00	3196.00	5240	20240112	-42.46	2580	20240805	16.86	5240	-42.46	20240112	2580	16.86	20240805	5240	-42.46	20240112	2580	16.86	20240805	2.20	N	099440	500	201 억	658374	N	N	19286	N	N
11	20241030	150850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3025	-95	5	-3.04	2005566665	654829	178.79	3115	3135	3000	4055	2185	3120	3062.71	1.64	-60857	3186	3152	3101	3067	3016	3170	3085	201	935	500	2240	5	1	40243394	1217	7.31	0.95	12	1.63	414.00	3196.00	5240	20240112	-42.27	2580	20240805	17.25	5240	-42.27	20240112	2580	17.25	20240805	5240	-42.27	20240112	2580	17.25	20240805	2.20	N	099440	500	201 억	658374	N	N	7463	N	N
12	20241030	140832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3060	-60	5	-1.92	1300099430	421025	114.95	3115	3135	3045	4055	2185	3120	3087.92	1.64	-17726	3186	3152	3101	3067	3016	3170	3085	201	935	500	2240	5	1	40243394	1231	7.39	0.96	12	1.05	414.00	3196.00	5240	20240112	-41.60	2580	20240805	18.60	5240	-41.60	20240112	2580	18.60	20240805	5240	-41.60	20240112	2580	18.60	20240805	2.20	N	099440	500	201 억	658374	N	N	7463	N	N
13	20241030	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	-25	5	-0.80	849358695	273854	74.77	3115	3135	3065	4055	2185	3120	3101.49	1.64	3335	3186	3152	3101	3067	3016	3170	3085	201	935	500	2240	5	1	40243394	1246	7.48	0.97	12	0.68	414.00	3196.00	5240	20240112	-40.94	2580	20240805	19.96	5240	-40.94	20240112	2580	19.96	20240805	5240	-40.94	20240112	2580	19.96	20240805	2.20	N	099440	500	201 억	658374	N	N	7463	N	N
14	20241030	120849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3110	-10	5	-0.32	730169995	235450	64.28	3115	3135	3065	4055	2185	3120	3101.15	1.64	-6731	3186	3152	3101	3067	3016	3170	3085	201	935	500	2240	5	1	40243394	1252	7.51	0.97	12	0.59	414.00	3196.00	5240	20240112	-40.65	2580	20240805	20.54	5240	-40.65	20240112	2580	20.54	20240805	5240	-40.65	20240112	2580	20.54	20240805	2.20	N	099440	500	201 억	658374	N	N	7463	N	N
15	20241030	110834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	15	2	0.48	621186645	200538	54.75	3115	3135	3065	4055	2185	3120	3097.57	1.64	3088	3186	3152	3101	3067	3016	3170	3085	201	935	500	2240	5	1	40243394	1262	7.57	0.98	12	0.50	414.00	3196.00	5240	20240112	-40.17	2580	20240805	21.51	5240	-40.17	20240112	2580	21.51	20240805	5240	-40.17	20240112	2580	21.51	20240805	2.20	N	099440	500	201 억	658374	N	N	7463	N	N
16	20241030	100832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	-35	5	-1.12	405709230	130979	35.76	3115	3120	3065	4055	2185	3120	3097.47	1.64	-21253	3186	3152	3101	3067	3016	3170	3085	201	935	500	2240	5	1	40243394	1242	7.45	0.97	12	0.33	414.00	3196.00	5240	20240112	-41.13	2580	20240805	19.57	5240	-41.13	20240112	2580	19.57	20240805	5240	-41.13	20240112	2580	19.57	20240805	2.20	N	099440	500	201 억	658374	N	N	7463	N	N
17	20241030	090836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	-5	5	-0.16	72147885	23223	6.34	3115	3120	3095	4055	2185	3120	3106.60	1.64	-12387	3186	3152	3101	3067	3016	3170	3085	201	935	500	2240	5	1	40243394	1254	7.52	0.97	12	0.06	414.00	3196.00	5240	20240112	-40.55	2580	20240805	20.74	5240	-40.55	20240112	2580	20.74	20240805	5240	-40.55	20240112	2580	20.74	20240805	2.20	N	099440	500	201 억	658374	N	N	7463	N	N
18	20241029	160805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	50	2	1.63	1117265480	362065	112.69	3090	3135	3050	3990	2150	3070	3085.80	1.77	-53054	3156	3112	3061	3017	2966	3135	3040	201	920	500	2210	5	1	40243394	1256	7.54	0.98	12	0.90	414.00	3196.00	5240	20240112	-40.46	2580	20240805	20.93	5240	-40.46	20240112	2580	20.93	20240805	5240	-40.46	20240112	2580	20.93	20240805	2.30	N	099440	500	201 억	712332	N	N	7463	N	N
19	20241029	150818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3125	55	2	1.79	955998430	310386	96.61	3090	3125	3050	3990	2150	3070	3080.03	1.77	-32556	3156	3112	3061	3017	2966	3135	3040	201	920	500	2210	5	1	40243394	1258	7.55	0.98	12	0.77	414.00	3196.00	5240	20240112	-40.36	2580	20240805	21.12	5240	-40.36	20240112	2580	21.12	20240805	5240	-40.36	20240112	2580	21.12	20240805	2.30	N	099440	500	201 억	712332	N	N	186	N	N
20	20241029	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	10	2	0.33	714858915	232281	72.30	3090	3105	3050	3990	2150	3070	3077.56	1.77	-48187	3156	3112	3061	3017	2966	3135	3040	201	920	500	2210	5	1	40243394	1239	7.44	0.96	12	0.58	414.00	3196.00	5240	20240112	-41.22	2580	20240805	19.38	5240	-41.22	20240112	2580	19.38	20240805	5240	-41.22	20240112	2580	19.38	20240805	2.30	N	099440	500	201 억	712332	N	N	186	N	N
21	20241029	130811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	5	2	0.16	567301860	184355	57.38	3090	3105	3050	3990	2150	3070	3077.23	1.77	-62275	3156	3112	3061	3017	2966	3135	3040	201	920	500	2210	5	1	40243394	1237	7.43	0.96	12	0.46	414.00	3196.00	5240	20240112	-41.32	2580	20240805	19.19	5240	-41.32	20240112	2580	19.19	20240805	5240	-41.32	20240112	2580	19.19	20240805	2.30	N	099440	500	201 억	712332	N	N	186	N	N
22	20241029	120813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	10	2	0.33	535557735	174037	54.17	3090	3105	3050	3990	2150	3070	3077.26	1.77	-62835	3156	3112	3061	3017	2966	3135	3040	201	920	500	2210	5	1	40243394	1239	7.44	0.96	12	0.43	414.00	3196.00	5240	20240112	-41.22	2580	20240805	19.38	5240	-41.22	20240112	2580	19.38	20240805	5240	-41.22	20240112	2580	19.38	20240805	2.30	N	099440	500	201 억	712332	N	N	186	N	N
23	20241029	110828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	5	2	0.16	461439235	149904	46.66	3090	3105	3050	3990	2150	3070	3078.23	1.77	-62744	3156	3112	3061	3017	2966	3135	3040	201	920	500	2210	5	1	40243394	1237	7.43	0.96	12	0.37	414.00	3196.00	5240	20240112	-41.32	2580	20240805	19.19	5240	-41.32	20240112	2580	19.19	20240805	5240	-41.32	20240112	2580	19.19	20240805	2.30	N	099440	500	201 억	712332	N	N	186	N	N
24	20241029	100810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3070	0	3	0.00	367820600	119423	37.17	3090	3105	3050	3990	2150	3070	3079.98	1.77	-57295	3156	3112	3061	3017	2966	3135	3040	201	920	500	2210	5	1	40243394	1235	7.42	0.96	12	0.30	414.00	3196.00	5240	20240112	-41.41	2580	20240805	18.99	5240	-41.41	20240112	2580	18.99	20240805	5240	-41.41	20240112	2580	18.99	20240805	2.30	N	099440	500	201 억	712332	N	N	186	N	N
25	20241028	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3070	25	2	0.82	953954945	310420	66.44	3045	3105	3010	3955	2135	3045	3073.16	1.65	48961	3221	3132	3081	2992	2941	3107	2967	201	910	500	2190	5	1	40243394	1235	7.42	0.96	12	0.77	414.00	3196.00	5240	20240112	-41.41	2580	20240805	18.99	5240	-41.41	20240112	2580	18.99	20240805	5240	-41.41	20240112	2580	18.99	20240805	2.61	N	099440	500	201 억	662496	N	N	186	N	N
26	20241028	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3065	20	2	0.66	891883905	290217	62.12	3045	3105	3010	3955	2135	3045	3073.18	1.65	45779	3221	3132	3081	2992	2941	3107	2967	201	910	500	2190	5	1	40243394	1233	7.40	0.96	12	0.72	414.00	3196.00	5240	20240112	-41.51	2580	20240805	18.80	5240	-41.51	20240112	2580	18.80	20240805	5240	-41.51	20240112	2580	18.80	20240805	2.61	N	099440	500	201 억	662496	N	N	13	N	N
27	20241028	140810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	45	2	1.48	720383835	234375	50.17	3045	3105	3010	3955	2135	3045	3073.66	1.65	21302	3221	3132	3081	2992	2941	3107	2967	201	910	500	2190	5	1	40243394	1244	7.46	0.97	12	0.58	414.00	3196.00	5240	20240112	-41.03	2580	20240805	19.77	5240	-41.03	20240112	2580	19.77	20240805	5240	-41.03	20240112	2580	19.77	20240805	2.61	N	099440	500	201 억	662496	N	N	13	N	N
28	20241028	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	35	2	1.15	642370030	209087	44.75	3045	3105	3010	3955	2135	3045	3072.28	1.65	18949	3221	3132	3081	2992	2941	3107	2967	201	910	500	2190	5	1	40243394	1239	7.44	0.96	12	0.52	414.00	3196.00	5240	20240112	-41.22	2580	20240805	19.38	5240	-41.22	20240112	2580	19.38	20240805	5240	-41.22	20240112	2580	19.38	20240805	2.61	N	099440	500	201 억	662496	N	N	13	N	N
29	20241028	120807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	35	2	1.15	538397500	175352	37.53	3045	3105	3010	3955	2135	3045	3070.40	1.65	16025	3221	3132	3081	2992	2941	3107	2967	201	910	500	2190	5	1	40243394	1239	7.44	0.96	12	0.44	414.00	3196.00	5240	20240112	-41.22	2580	20240805	19.38	5240	-41.22	20240112	2580	19.38	20240805	5240	-41.22	20240112	2580	19.38	20240805	2.61	N	099440	500	201 억	662496	N	N	13	N	N
30	20241028	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3060	15	2	0.49	471218120	153418	32.84	3045	3105	3010	3955	2135	3045	3071.49	1.65	9364	3221	3132	3081	2992	2941	3107	2967	201	910	500	2190	5	1	40243394	1231	7.39	0.96	12	0.38	414.00	3196.00	5240	20240112	-41.60	2580	20240805	18.60	5240	-41.60	20240112	2580	18.60	20240805	5240	-41.60	20240112	2580	18.60	20240805	2.61	N	099440	500	201 억	662496	N	N	13	N	N
31	20241028	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	40	2	1.31	319229300	104089	22.28	3045	3095	3010	3955	2135	3045	3066.92	1.65	15101	3221	3132	3081	2992	2941	3107	2967	201	910	500	2190	5	1	40243394	1242	7.45	0.97	12	0.26	414.00	3196.00	5240	20240112	-41.13	2580	20240805	19.57	5240	-41.13	20240112	2580	19.57	20240805	5240	-41.13	20240112	2580	19.57	20240805	2.61	N	099440	500	201 억	662496	N	N	13	N	N
32	20241028	090802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	10	2	0.33	125238535	41111	8.80	3045	3070	3010	3955	2135	3045	3046.36	1.65	16095	3221	3132	3081	2992	2941	3107	2967	201	910	500	2190	5	1	40243394	1229	7.38	0.96	12	0.10	414.00	3196.00	5240	20240112	-41.70	2580	20240805	18.41	5240	-41.70	20240112	2580	18.41	20240805	5240	-41.70	20240112	2580	18.41	20240805	2.61	N	099440	500	201 억	662496	N	N	13	N	N
33	20241025	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3045	-70	5	-2.25	1413604400	459916	62.04	3170	3170	3030	4045	2185	3115	3073.72	1.65	-315	3345	3230	3120	3005	2895	3175	2950	201	930	500	2240	5	1	40243394	1225	7.36	0.95	12	1.14	414.00	3196.00	5240	20240112	-41.89	2580	20240805	18.02	5240	-41.89	20240112	2580	18.02	20240805	5240	-41.89	20240112	2580	18.02	20240805	2.61	N	099440	500	201 억	663820	N	N	13	N	N
34	20241025	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3060	-55	5	-1.77	1343060520	436780	58.91	3170	3170	3030	4045	2185	3115	3074.91	1.65	-7853	3345	3230	3120	3005	2895	3175	2950	201	930	500	2240	5	1	40243394	1231	7.39	0.96	12	1.09	414.00	3196.00	5240	20240112	-41.60	2580	20240805	18.60	5240	-41.60	20240112	2580	18.60	20240805	5240	-41.60	20240112	2580	18.60	20240805	2.61	N	099440	500	201 억	663820	N	N	3257	N	N
35	20241025	140804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	-65	5	-2.09	1210171555	393188	53.03	3170	3170	3030	4045	2185	3115	3077.84	1.65	-24493	3345	3230	3120	3005	2895	3175	2950	201	930	500	2240	5	1	40243394	1227	7.37	0.95	12	0.98	414.00	3196.00	5240	20240112	-41.79	2580	20240805	18.22	5240	-41.79	20240112	2580	18.22	20240805	5240	-41.79	20240112	2580	18.22	20240805	2.61	N	099440	500	201 억	663820	N	N	3257	N	N
36	20241025	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	-60	5	-1.93	1079114805	350343	47.26	3170	3170	3030	4045	2185	3115	3080.17	1.65	-25651	3345	3230	3120	3005	2895	3175	2950	201	930	500	2240	5	1	40243394	1229	7.38	0.96	12	0.87	414.00	3196.00	5240	20240112	-41.70	2580	20240805	18.41	5240	-41.70	20240112	2580	18.41	20240805	5240	-41.70	20240112	2580	18.41	20240805	2.61	N	099440	500	201 억	663820	N	N	3257	N	N
37	20241025	120809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	-40	5	-1.28	984762020	319574	43.11	3170	3170	3030	4045	2185	3115	3081.48	1.65	-22850	3345	3230	3120	3005	2895	3175	2950	201	930	500	2240	5	1	40243394	1237	7.43	0.96	12	0.79	414.00	3196.00	5240	20240112	-41.32	2580	20240805	19.19	5240	-41.32	20240112	2580	19.19	20240805	5240	-41.32	20240112	2580	19.19	20240805	2.61	N	099440	500	201 억	663820	N	N	3257	N	N
38	20241025	110803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	-60	5	-1.93	827487510	268275	36.19	3170	3170	3030	4045	2185	3115	3084.47	1.65	-53503	3345	3230	3120	3005	2895	3175	2950	201	930	500	2240	5	1	40243394	1229	7.38	0.96	12	0.67	414.00	3196.00	5240	20240112	-41.70	2580	20240805	18.41	5240	-41.70	20240112	2580	18.41	20240805	5240	-41.70	20240112	2580	18.41	20240805	2.61	N	099440	500	201 억	663820	N	N	3257	N	N
39	20241025	100805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3065	-50	5	-1.61	631026525	203824	27.49	3170	3170	3030	4045	2185	3115	3095.94	1.65	-43815	3345	3230	3120	3005	2895	3175	2950	201	930	500	2240	5	1	40243394	1233	7.40	0.96	12	0.51	414.00	3196.00	5240	20240112	-41.51	2580	20240805	18.80	5240	-41.51	20240112	2580	18.80	20240805	5240	-41.51	20240112	2580	18.80	20240805	2.61	N	099440	500	201 억	663820	N	N	3257	N	N
40	20241025	090806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	0	3	0.00	157568340	50097	6.76	3170	3170	3115	4045	2185	3115	3145.26	1.65	-21757	3345	3230	3120	3005	2895	3175	2950	201	930	500	2240	5	1	40243394	1254	7.52	0.97	12	0.12	414.00	3196.00	5240	20240112	-40.55	2580	20240805	20.74	5240	-40.55	20240112	2580	20.74	20240805	5240	-40.55	20240112	2580	20.74	20240805	2.61	N	099440	500	201 억	663820	N	N	3257	N	N
41	20241024	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	-130	5	-4.01	2288441325	731492	84.97	3235	3235	3010	4215	2275	3245	3128.32	1.33	130687	3451	3347	3256	3152	3061	3302	3107	201	970	500	2330	5	1	40243394	1254	7.52	0.97	12	1.82	414.00	3196.00	5240	20240112	-40.55	2580	20240805	20.74	5240	-40.55	20240112	2580	20.74	20240805	5240	-40.55	20240112	2580	20.74	20240805	2.63	N	099440	500	201 억	533333	N	N	3257	N	N
42	20241024	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3110	-135	5	-4.16	2210407790	706440	82.06	3235	3235	3010	4215	2275	3245	3128.76	1.33	124251	3451	3347	3256	3152	3061	3302	3107	201	970	500	2330	5	1	40243394	1252	7.51	0.97	12	1.76	414.00	3196.00	5240	20240112	-40.65	2580	20240805	20.54	5240	-40.65	20240112	2580	20.54	20240805	5240	-40.65	20240112	2580	20.54	20240805	2.63	N	099440	500	201 억	533333	N	N	11	N	N
43	20241024	140744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3130	-115	5	-3.54	1917994455	612400	71.14	3235	3235	3010	4215	2275	3245	3131.73	1.33	113993	3451	3347	3256	3152	3061	3302	3107	201	970	500	2330	5	1	40243394	1260	7.56	0.98	12	1.52	414.00	3196.00	5240	20240112	-40.27	2580	20240805	21.32	5240	-40.27	20240112	2580	21.32	20240805	5240	-40.27	20240112	2580	21.32	20240805	2.63	N	099440	500	201 억	533333	N	N	11	N	N
44	20241024	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	-110	5	-3.39	1805981095	576528	66.97	3235	3235	3010	4215	2275	3245	3132.30	1.33	109918	3451	3347	3256	3152	3061	3302	3107	201	970	500	2330	5	1	40243394	1262	7.57	0.98	12	1.43	414.00	3196.00	5240	20240112	-40.17	2580	20240805	21.51	5240	-40.17	20240112	2580	21.51	20240805	5240	-40.17	20240112	2580	21.51	20240805	2.63	N	099440	500	201 억	533333	N	N	11	N	N
45	20241024	120754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	-110	5	-3.39	1637736465	522754	60.72	3235	3235	3010	4215	2275	3245	3132.67	1.33	105608	3451	3347	3256	3152	3061	3302	3107	201	970	500	2330	5	1	40243394	1262	7.57	0.98	12	1.30	414.00	3196.00	5240	20240112	-40.17	2580	20240805	21.51	5240	-40.17	20240112	2580	21.51	20240805	5240	-40.17	20240112	2580	21.51	20240805	2.63	N	099440	500	201 억	533333	N	N	11	N	N
46	20241024	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	-110	5	-3.39	1467993840	468486	54.42	3235	3235	3010	4215	2275	3245	3133.23	1.33	86105	3451	3347	3256	3152	3061	3302	3107	201	970	500	2330	5	1	40243394	1262	7.57	0.98	12	1.16	414.00	3196.00	5240	20240112	-40.17	2580	20240805	21.51	5240	-40.17	20240112	2580	21.51	20240805	5240	-40.17	20240112	2580	21.51	20240805	2.63	N	099440	500	201 억	533333	N	N	11	N	N
47	20241024	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3140	-105	5	-3.24	1304898125	416196	48.34	3235	3235	3010	4215	2275	3245	3135.02	1.33	86258	3451	3347	3256	3152	3061	3302	3107	201	970	500	2330	5	1	40243394	1264	7.58	0.98	12	1.03	414.00	3196.00	5240	20240112	-40.08	2580	20240805	21.71	5240	-40.08	20240112	2580	21.71	20240805	5240	-40.08	20240112	2580	21.71	20240805	2.63	N	099440	500	201 억	533333	N	N	11	N	N
48	20241024	090820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3160	-85	5	-2.62	751920065	239834	27.86	3235	3235	3010	4215	2275	3245	3134.68	1.33	47509	3451	3347	3256	3152	3061	3302	3107	201	970	500	2330	5	1	40243394	1272	7.63	0.99	12	0.60	414.00	3196.00	5240	20240112	-39.69	2580	20240805	22.48	5240	-39.69	20240112	2580	22.48	20240805	5240	-39.69	20240112	2580	22.48	20240805	2.63	N	099440	500	201 억	533333	N	N	11	N	N
49	20241023	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	-55	5	-1.67	2791152450	852149	84.21	3275	3360	3165	4290	2310	3300	3275.48	1.10	91352	3543	3421	3348	3226	3153	3385	3190	201	990	500	2370	5	1	40243394	1306	7.84	1.02	12	2.12	414.00	3196.00	5240	20240112	-38.07	2580	20240805	25.78	5240	-38.07	20240112	2580	25.78	20240805	5240	-38.07	20240112	2580	25.78	20240805	2.61	N	099440	500	201 억	441649	N	N	11	N	N
50	20241023	150810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	10	2	0.30	2418350330	737763	72.91	3275	3360	3165	4290	2310	3300	3277.95	1.10	64204	3543	3421	3348	3226	3153	3385	3190	201	990	500	2370	5	1	40243394	1332	8.00	1.04	12	1.83	414.00	3196.00	5240	20240112	-36.83	2580	20240805	28.29	5240	-36.83	20240112	2580	28.29	20240805	5240	-36.83	20240112	2580	28.29	20240805	2.61	N	099440	500	201 억	441649	N	N	0	N	N
51	20241023	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	0	3	0.00	2133922250	651904	64.42	3275	3360	3165	4290	2310	3300	3273.37	1.10	42004	3543	3421	3348	3226	3153	3385	3190	201	990	500	2370	5	1	40243394	1328	7.97	1.03	12	1.62	414.00	3196.00	5240	20240112	-37.02	2580	20240805	27.91	5240	-37.02	20240112	2580	27.91	20240805	5240	-37.02	20240112	2580	27.91	20240805	2.61	N	099440	500	201 억	441649	N	N	0	N	N
52	20241023	130801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	0	3	0.00	1974791890	603811	59.67	3275	3360	3165	4290	2310	3300	3270.55	1.10	34567	3543	3421	3348	3226	3153	3385	3190	201	990	500	2370	5	1	40243394	1328	7.97	1.03	12	1.50	414.00	3196.00	5240	20240112	-37.02	2580	20240805	27.91	5240	-37.02	20240112	2580	27.91	20240805	5240	-37.02	20240112	2580	27.91	20240805	2.61	N	099440	500	201 억	441649	N	N	0	N	N
53	20241023	120758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	0	3	0.00	1819433650	556624	55.01	3275	3360	3165	4290	2310	3300	3268.69	1.10	36435	3543	3421	3348	3226	3153	3385	3190	201	990	500	2370	5	1	40243394	1328	7.97	1.03	12	1.38	414.00	3196.00	5240	20240112	-37.02	2580	20240805	27.91	5240	-37.02	20240112	2580	27.91	20240805	5240	-37.02	20240112	2580	27.91	20240805	2.61	N	099440	500	201 억	441649	N	N	0	N	N
54	20241023	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3280	-20	5	-0.61	1717928715	525724	51.95	3275	3360	3165	4290	2310	3300	3267.74	1.10	30555	3543	3421	3348	3226	3153	3385	3190	201	990	500	2370	5	1	40243394	1320	7.92	1.03	12	1.31	414.00	3196.00	5240	20240112	-37.40	2580	20240805	27.13	5240	-37.40	20240112	2580	27.13	20240805	5240	-37.40	20240112	2580	27.13	20240805	2.61	N	099440	500	201 억	441649	N	N	0	N	N
55	20241023	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3335	35	2	1.06	1415309955	433625	42.85	3275	3360	3165	4290	2310	3300	3263.90	1.10	44395	3543	3421	3348	3226	3153	3385	3190	201	990	500	2370	5	1	40243394	1342	8.06	1.04	12	1.08	414.00	3196.00	5240	20240112	-36.35	2580	20240805	29.26	5240	-36.35	20240112	2580	29.26	20240805	5240	-36.35	20240112	2580	29.26	20240805	2.61	N	099440	500	201 억	441649	N	N	0	N	N
56	20241023	090758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3315	15	2	0.45	98113600	29772	2.94	3275	3315	3275	4290	2310	3300	3295.50	1.10	5313	3543	3421	3348	3226	3153	3385	3190	201	990	500	2370	5	1	40243394	1334	8.01	1.04	12	0.07	414.00	3196.00	5240	20240112	-36.74	2580	20240805	28.49	5240	-36.74	20240112	2580	28.49	20240805	5240	-36.74	20240112	2580	28.49	20240805	2.61	N	099440	500	201 억	441649	N	N	0	N	N
57	20241022	160747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	-115	5	-3.37	3365468365	995495	87.83	3400	3470	3275	4435	2395	3415	3380.79	1.17	-31064	3651	3532	3421	3302	3191	3592	3362	201	1020	500	2450	5	1	40243394	1328	7.97	1.03	12	2.47	414.00	3196.00	5240	20240112	-37.02	2580	20240805	27.91	5240	-37.02	20240112	2580	27.91	20240805	5240	-37.02	20240112	2580	27.91	20240805	2.59	N	099440	500	201 억	472711	N	N	51	N	N
58	20241022	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	-125	5	-3.66	3260915625	963796	85.03	3400	3470	3275	4435	2395	3415	3383.41	1.17	-29095	3651	3532	3421	3302	3191	3592	3362	201	1020	500	2450	5	1	40243394	1324	7.95	1.03	12	2.39	414.00	3196.00	5240	20240112	-37.21	2580	20240805	27.52	5240	-37.21	20240112	2580	27.52	20240805	5240	-37.21	20240112	2580	27.52	20240805	2.59	N	099440	500	201 억	472711	N	N	51	N	N
59	20241022	140758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	-65	5	-1.90	2659003025	781787	68.97	3400	3470	3340	4435	2395	3415	3401.19	1.17	-21060	3651	3532	3421	3302	3191	3592	3362	201	1020	500	2450	5	1	40243394	1348	8.09	1.05	12	1.94	414.00	3196.00	5240	20240112	-36.07	2580	20240805	29.84	5240	-36.07	20240112	2580	29.84	20240805	5240	-36.07	20240112	2580	29.84	20240805	2.59	N	099440	500	201 억	472711	N	N	51	N	N
60	20241022	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	-45	5	-1.32	2361466325	693045	61.14	3400	3470	3350	4435	2395	3415	3407.38	1.17	-12119	3651	3532	3421	3302	3191	3592	3362	201	1020	500	2450	5	1	40243394	1356	8.14	1.05	12	1.72	414.00	3196.00	5240	20240112	-35.69	2580	20240805	30.62	5240	-35.69	20240112	2580	30.62	20240805	5240	-35.69	20240112	2580	30.62	20240805	2.59	N	099440	500	201 억	472711	N	N	51	N	N
61	20241022	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3375	-40	5	-1.17	2197418195	644435	56.85	3400	3470	3350	4435	2395	3415	3409.84	1.17	-7559	3651	3532	3421	3302	3191	3592	3362	201	1020	500	2450	5	1	40243394	1358	8.15	1.06	12	1.60	414.00	3196.00	5240	20240112	-35.59	2580	20240805	30.81	5240	-35.59	20240112	2580	30.81	20240805	5240	-35.59	20240112	2580	30.81	20240805	2.59	N	099440	500	201 억	472711	N	N	51	N	N
62	20241022	110753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3380	-35	5	-1.02	1943095890	568995	50.20	3400	3470	3350	4435	2395	3415	3414.96	1.17	24677	3651	3532	3421	3302	3191	3592	3362	201	1020	500	2450	5	1	40243394	1360	8.16	1.06	12	1.41	414.00	3196.00	5240	20240112	-35.50	2580	20240805	31.01	5240	-35.50	20240112	2580	31.01	20240805	5240	-35.50	20240112	2580	31.01	20240805	2.59	N	099440	500	201 억	472711	N	N	51	N	N
63	20241022	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3435	20	2	0.59	1047190575	307073	27.09	3400	3465	3350	4435	2395	3415	3410.23	1.17	18908	3651	3532	3421	3302	3191	3592	3362	201	1020	500	2450	5	1	40243394	1382	8.30	1.07	12	0.76	414.00	3196.00	5240	20240112	-34.45	2580	20240805	33.14	5240	-34.45	20240112	2580	33.14	20240805	5240	-34.45	20240112	2580	33.14	20240805	2.59	N	099440	500	201 억	472711	N	N	51	N	N
64	20241022	090753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3420	5	2	0.15	208222215	61314	5.41	3400	3425	3375	4435	2395	3415	3396.00	1.17	14740	3651	3532	3421	3302	3191	3592	3362	201	1020	500	2450	5	1	40243394	1376	8.26	1.07	12	0.15	414.00	3196.00	5240	20240112	-34.73	2580	20240805	32.56	5240	-34.73	20240112	2580	32.56	20240805	5240	-34.73	20240112	2580	32.56	20240805	2.59	N	099440	500	201 억	472711	N	N	51	N	N
65	20241021	160747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3415	35	2	1.04	3826682030	1108485	129.81	3400	3540	3310	4390	2370	3380	3452.65	1.15	6048	3550	3465	3400	3315	3250	3432	3282	201	1010	500	2430	5	1	40243394	1374	8.25	1.07	12	2.75	414.00	3196.00	5240	20240112	-34.83	2580	20240805	32.36	5240	-34.83	20240112	2580	32.36	20240805	5240	-34.83	20240112	2580	32.36	20240805	2.68	N	099440	500	201 억	464467	N	N	51	N	N
66	20241021	150752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3440	60	2	1.78	2190095100	637606	74.67	3400	3500	3310	4390	2370	3380	3434.88	1.15	65031	3550	3465	3400	3315	3250	3432	3282	201	1010	500	2430	5	1	40243394	1384	8.31	1.08	12	1.58	414.00	3196.00	5240	20240112	-34.35	2580	20240805	33.33	5240	-34.35	20240112	2580	33.33	20240805	5240	-34.35	20240112	2580	33.33	20240805	2.68	N	099440	500	201 억	464467	N	N	449	N	N
67	20241021	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3450	70	2	2.07	1540422500	450054	52.70	3400	3470	3310	4390	2370	3380	3422.76	1.15	61920	3550	3465	3400	3315	3250	3432	3282	201	1010	500	2430	5	1	40243394	1388	8.33	1.08	12	1.12	414.00	3196.00	5240	20240112	-34.16	2580	20240805	33.72	5240	-34.16	20240112	2580	33.72	20240805	5240	-34.16	20240112	2580	33.72	20240805	2.68	N	099440	500	201 억	464467	N	N	449	N	N
68	20241021	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3420	40	2	1.18	1376680910	402478	47.13	3400	3470	3310	4390	2370	3380	3420.52	1.15	65612	3550	3465	3400	3315	3250	3432	3282	201	1010	500	2430	5	1	40243394	1376	8.26	1.07	12	1.00	414.00	3196.00	5240	20240112	-34.73	2580	20240805	32.56	5240	-34.73	20240112	2580	32.56	20240805	5240	-34.73	20240112	2580	32.56	20240805	2.68	N	099440	500	201 억	464467	N	N	449	N	N
69	20241021	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3435	55	2	1.63	1216539970	355813	41.67	3400	3470	3310	4390	2370	3380	3419.05	1.15	63038	3550	3465	3400	3315	3250	3432	3282	201	1010	500	2430	5	1	40243394	1382	8.30	1.07	12	0.88	414.00	3196.00	5240	20240112	-34.45	2580	20240805	33.14	5240	-34.45	20240112	2580	33.14	20240805	5240	-34.45	20240112	2580	33.14	20240805	2.68	N	099440	500	201 억	464467	N	N	449	N	N
70	20241021	110747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	65	2	1.92	1074287690	314438	36.82	3400	3470	3310	4390	2370	3380	3416.54	1.15	58600	3550	3465	3400	3315	3250	3432	3282	201	1010	500	2430	5	1	40243394	1386	8.32	1.08	12	0.78	414.00	3196.00	5240	20240112	-34.26	2580	20240805	33.53	5240	-34.26	20240112	2580	33.53	20240805	5240	-34.26	20240112	2580	33.53	20240805	2.68	N	099440	500	201 억	464467	N	N	449	N	N
71	20241021	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	25	2	0.74	541955645	160047	18.74	3400	3430	3310	4390	2370	3380	3386.23	1.15	3570	3550	3465	3400	3315	3250	3432	3282	201	1010	500	2430	5	1	40243394	1370	8.22	1.07	12	0.40	414.00	3196.00	5240	20240112	-35.02	2580	20240805	31.98	5240	-35.02	20240112	2580	31.98	20240805	5240	-35.02	20240112	2580	31.98	20240805	2.68	N	099440	500	201 억	464467	N	N	449	N	N
72	20241021	090748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3365	-15	5	-0.44	101342325	29916	3.50	3400	3405	3365	4390	2370	3380	3387.59	1.15	-13964	3550	3465	3400	3315	3250	3432	3282	201	1010	500	2430	5	1	40243394	1354	8.13	1.05	12	0.07	414.00	3196.00	5240	20240112	-35.78	2580	20240805	30.43	5240	-35.78	20240112	2580	30.43	20240805	5240	-35.78	20240112	2580	30.43	20240805	2.68	N	099440	500	201 억	464467	N	N	449	N	N
73	20241018	160747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3380	-90	5	-2.59	2879498510	847967	132.51	3470	3485	3335	4510	2430	3470	3395.69	1.55	-155241	3546	3507	3431	3392	3316	3527	3412	201	1040	500	2490	5	1	40243394	1360	8.16	1.06	12	2.11	414.00	3196.00	5240	20240112	-35.50	2580	20240805	31.01	5240	-35.50	20240112	2580	31.01	20240805	5240	-35.50	20240112	2580	31.01	20240805	2.55	N	099440	500	201 억	621900	N	N	449	N	N
74	20241018	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	-100	5	-2.88	2759138695	812311	126.94	3470	3485	3335	4510	2430	3470	3396.54	1.55	-160502	3546	3507	3431	3392	3316	3527	3412	201	1040	500	2490	5	1	40243394	1356	8.14	1.05	12	2.02	414.00	3196.00	5240	20240112	-35.69	2580	20240805	30.62	5240	-35.69	20240112	2580	30.62	20240805	5240	-35.69	20240112	2580	30.62	20240805	2.55	N	099440	500	201 억	621900	N	N	16	N	N
75	20241018	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3375	-95	5	-2.74	2435146950	716682	112.00	3470	3485	3335	4510	2430	3470	3397.68	1.55	-181621	3546	3507	3431	3392	3316	3527	3412	201	1040	500	2490	5	1	40243394	1358	8.15	1.06	12	1.78	414.00	3196.00	5240	20240112	-35.59	2580	20240805	30.81	5240	-35.59	20240112	2580	30.81	20240805	5240	-35.59	20240112	2580	30.81	20240805	2.55	N	099440	500	201 억	621900	N	N	16	N	N
76	20241018	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3370	-100	5	-2.88	2233186750	656662	102.62	3470	3485	3335	4510	2430	3470	3400.69	1.55	-163564	3546	3507	3431	3392	3316	3527	3412	201	1040	500	2490	5	1	40243394	1356	8.14	1.05	12	1.63	414.00	3196.00	5240	20240112	-35.69	2580	20240805	30.62	5240	-35.69	20240112	2580	30.62	20240805	5240	-35.69	20240112	2580	30.62	20240805	2.55	N	099440	500	201 억	621900	N	N	16	N	N
77	20241018	120806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	-110	5	-3.17	1995972825	586007	91.58	3470	3485	3335	4510	2430	3470	3405.92	1.55	-134663	3546	3507	3431	3392	3316	3527	3412	201	1040	500	2490	5	1	40243394	1352	8.12	1.05	12	1.46	414.00	3196.00	5240	20240112	-35.88	2580	20240805	30.23	5240	-35.88	20240112	2580	30.23	20240805	5240	-35.88	20240112	2580	30.23	20240805	2.55	N	099440	500	201 억	621900	N	N	16	N	N
78	20241018	110758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3365	-105	5	-3.03	1882393145	552227	86.30	3470	3485	3335	4510	2430	3470	3408.59	1.55	-125671	3546	3507	3431	3392	3316	3527	3412	201	1040	500	2490	5	1	40243394	1354	8.13	1.05	12	1.37	414.00	3196.00	5240	20240112	-35.78	2580	20240805	30.43	5240	-35.78	20240112	2580	30.43	20240805	5240	-35.78	20240112	2580	30.43	20240805	2.55	N	099440	500	201 억	621900	N	N	16	N	N
79	20241018	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	-80	5	-2.31	1216513755	354502	55.40	3470	3485	3380	4510	2430	3470	3431.48	1.55	-65807	3546	3507	3431	3392	3316	3527	3412	201	1040	500	2490	5	1	40243394	1364	8.19	1.06	12	0.88	414.00	3196.00	5240	20240112	-35.31	2580	20240805	31.40	5240	-35.31	20240112	2580	31.40	20240805	5240	-35.31	20240112	2580	31.40	20240805	2.55	N	099440	500	201 억	621900	N	N	16	N	N
80	20241018	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3460	-10	5	-0.29	324071425	93441	14.60	3470	3485	3450	4510	2430	3470	3468.17	1.55	-24471	3546	3507	3431	3392	3316	3527	3412	201	1040	500	2490	5	1	40243394	1392	8.36	1.08	12	0.23	414.00	3196.00	5240	20240112	-33.97	2580	20240805	34.11	5240	-33.97	20240112	2580	34.11	20240805	5240	-33.97	20240112	2580	34.11	20240805	2.55	N	099440	500	201 억	621900	N	N	16	N	N
81	20241017	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	80	2	2.36	2114535335	620092	36.79	3415	3470	3355	4405	2375	3390	3409.57	1.53	3996	3640	3515	3420	3295	3200	3577	3357	201	1015	500	2440	5	1	40243394	1396	8.38	1.09	12	1.54	414.00	3196.00	5240	20240112	-33.78	2580	20240805	34.50	5240	-33.78	20240112	2580	34.50	20240805	5240	-33.78	20240112	2580	34.50	20240805	2.46	N	099440	500	201 억	617719	N	N	16	N	N
82	20241017	150753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3420	30	2	0.88	1776881810	522245	30.98	3415	3455	3355	4405	2375	3390	3402.50	1.53	20211	3640	3515	3420	3295	3200	3577	3357	201	1015	500	2440	5	1	40243394	1376	8.26	1.07	12	1.30	414.00	3196.00	5240	20240112	-34.73	2580	20240805	32.56	5240	-34.73	20240112	2580	32.56	20240805	5240	-34.73	20240112	2580	32.56	20240805	2.46	N	099440	500	201 억	617719	N	N	603	N	N
83	20241017	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	15	2	0.44	1574691160	463037	27.47	3415	3455	3355	4405	2375	3390	3400.90	1.53	29796	3640	3515	3420	3295	3200	3577	3357	201	1015	500	2440	5	1	40243394	1370	8.22	1.07	12	1.15	414.00	3196.00	5240	20240112	-35.02	2580	20240805	31.98	5240	-35.02	20240112	2580	31.98	20240805	5240	-35.02	20240112	2580	31.98	20240805	2.46	N	099440	500	201 억	617719	N	N	603	N	N
84	20241017	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	10	2	0.29	1397715050	411071	24.39	3415	3455	3355	4405	2375	3390	3400.30	1.53	20046	3640	3515	3420	3295	3200	3577	3357	201	1015	500	2440	5	1	40243394	1368	8.21	1.06	12	1.02	414.00	3196.00	5240	20240112	-35.11	2580	20240805	31.78	5240	-35.11	20240112	2580	31.78	20240805	5240	-35.11	20240112	2580	31.78	20240805	2.46	N	099440	500	201 억	617719	N	N	603	N	N
85	20241017	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3395	5	2	0.15	1249940915	367504	21.80	3415	3455	3355	4405	2375	3390	3401.31	1.53	14249	3640	3515	3420	3295	3200	3577	3357	201	1015	500	2440	5	1	40243394	1366	8.20	1.06	12	0.91	414.00	3196.00	5240	20240112	-35.21	2580	20240805	31.59	5240	-35.21	20240112	2580	31.59	20240805	5240	-35.21	20240112	2580	31.59	20240805	2.46	N	099440	500	201 억	617719	N	N	603	N	N
86	20241017	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	0	3	0.00	1145211605	336629	19.97	3415	3455	3355	4405	2375	3390	3402.17	1.53	13500	3640	3515	3420	3295	3200	3577	3357	201	1015	500	2440	5	1	40243394	1364	8.19	1.06	12	0.84	414.00	3196.00	5240	20240112	-35.31	2580	20240805	31.40	5240	-35.31	20240112	2580	31.40	20240805	5240	-35.31	20240112	2580	31.40	20240805	2.46	N	099440	500	201 억	617719	N	N	603	N	N
87	20241017	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3395	5	2	0.15	891313690	261437	15.51	3415	3455	3355	4405	2375	3390	3409.64	1.53	1172	3640	3515	3420	3295	3200	3577	3357	201	1015	500	2440	5	1	40243394	1366	8.20	1.06	12	0.65	414.00	3196.00	5240	20240112	-35.21	2580	20240805	31.59	5240	-35.21	20240112	2580	31.59	20240805	5240	-35.21	20240112	2580	31.59	20240805	2.46	N	099440	500	201 억	617719	N	N	603	N	N
88	20241017	090746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3435	45	2	1.33	268081575	78448	4.65	3415	3445	3400	4405	2375	3390	3419.08	1.53	-1033	3640	3515	3420	3295	3200	3577	3357	201	1015	500	2440	5	1	40243394	1382	8.30	1.07	12	0.19	414.00	3196.00	5240	20240112	-34.45	2580	20240805	33.14	5240	-34.45	20240112	2580	33.14	20240805	5240	-34.45	20240112	2580	33.14	20240805	2.46	N	099440	500	201 억	617719	N	N	603	N	N
89	20241016	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	-10	5	-0.29	5593087695	1625246	111.10	3385	3545	3325	4420	2380	3400	3441.66	1.79	-99530	3653	3526	3438	3311	3223	3482	3267	201	1020	500	2440	5	1	40243394	1364	8.19	1.06	12	4.04	414.00	3196.00	5240	20240112	-35.31	2580	20240805	31.40	5240	-35.31	20240112	2580	31.40	20240805	5240	-35.31	20240112	2580	31.40	20240805	2.24	N	099440	500	201 억	721291	N	N	603	N	N
90	20241016	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	5	2	0.15	5366990050	1558622	106.55	3385	3545	3325	4420	2380	3400	3443.61	1.79	-109180	3653	3526	3438	3311	3223	3482	3267	201	1020	500	2440	5	1	40243394	1370	8.22	1.07	12	3.87	414.00	3196.00	5240	20240112	-35.02	2580	20240805	31.98	5240	-35.02	20240112	2580	31.98	20240805	5240	-35.02	20240112	2580	31.98	20240805	2.24	N	099440	500	201 억	721291	N	N	336	N	N
91	20241016	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3420	20	2	0.59	4795667360	1391058	95.10	3385	3545	3325	4420	2380	3400	3447.73	1.79	-119517	3653	3526	3438	3311	3223	3482	3267	201	1020	500	2440	5	1	40243394	1376	8.26	1.07	12	3.46	414.00	3196.00	5240	20240112	-34.73	2580	20240805	32.56	5240	-34.73	20240112	2580	32.56	20240805	5240	-34.73	20240112	2580	32.56	20240805	2.24	N	099440	500	201 억	721291	N	N	336	N	N
92	20241016	130745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3455	55	2	1.62	4205502485	1219737	83.38	3385	3545	3325	4420	2380	3400	3448.15	1.79	-116900	3653	3526	3438	3311	3223	3482	3267	201	1020	500	2440	5	1	40243394	1390	8.35	1.08	12	3.03	414.00	3196.00	5240	20240112	-34.06	2580	20240805	33.91	5240	-34.06	20240112	2580	33.91	20240805	5240	-34.06	20240112	2580	33.91	20240805	2.24	N	099440	500	201 억	721291	N	N	336	N	N
93	20241016	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3435	35	2	1.03	2368919890	691936	47.30	3385	3490	3325	4420	2380	3400	3423.85	1.79	-46694	3653	3526	3438	3311	3223	3482	3267	201	1020	500	2440	5	1	40243394	1382	8.30	1.07	12	1.72	414.00	3196.00	5240	20240112	-34.45	2580	20240805	33.14	5240	-34.45	20240112	2580	33.14	20240805	5240	-34.45	20240112	2580	33.14	20240805	2.24	N	099440	500	201 억	721291	N	N	336	N	N
94	20241016	110744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	30	2	0.88	2066595640	603690	41.27	3385	3490	3325	4420	2380	3400	3423.54	1.79	-44523	3653	3526	3438	3311	3223	3482	3267	201	1020	500	2440	5	1	40243394	1380	8.29	1.07	12	1.50	414.00	3196.00	5240	20240112	-34.54	2580	20240805	32.95	5240	-34.54	20240112	2580	32.95	20240805	5240	-34.54	20240112	2580	32.95	20240805	2.24	N	099440	500	201 억	721291	N	N	336	N	N
95	20241016	100744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3435	35	2	1.03	1401905350	411409	28.12	3385	3460	3325	4420	2380	3400	3407.70	1.79	-14946	3653	3526	3438	3311	3223	3482	3267	201	1020	500	2440	5	1	40243394	1382	8.30	1.07	12	1.02	414.00	3196.00	5240	20240112	-34.45	2580	20240805	33.14	5240	-34.45	20240112	2580	33.14	20240805	5240	-34.45	20240112	2580	33.14	20240805	2.24	N	099440	500	201 억	721291	N	N	336	N	N
96	20241016	090746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	-50	5	-1.47	295039805	87918	6.01	3385	3390	3325	4420	2380	3400	3352.13	1.79	6535	3653	3526	3438	3311	3223	3482	3267	201	1020	500	2440	5	1	40243394	1348	8.09	1.05	12	0.22	414.00	3196.00	5240	20240112	-36.07	2580	20240805	29.84	5240	-36.07	20240112	2580	29.84	20240805	5240	-36.07	20240112	2580	29.84	20240805	2.24	N	099440	500	201 억	721291	N	N	336	N	N
97	20241015	160740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	-100	5	-2.86	4954775740	1440325	33.00	3550	3565	3350	4550	2450	3500	3440.12	1.63	64069	3913	3706	3603	3396	3293	3655	3345	201	1050	500	2520	5	1	40243394	1368	8.21	1.06	12	3.58	414.00	3196.00	5240	20240112	-35.11	2580	20240805	31.78	5240	-35.11	20240112	2580	31.78	20240805	5240	-35.11	20240112	2580	31.78	20240805	1.44	N	099440	500	201 억	657541	N	N	336	N	N
98	20241015	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3395	-105	5	-3.00	4617615595	1340978	30.73	3550	3565	3350	4550	2450	3500	3443.47	1.63	67702	3913	3706	3603	3396	3293	3655	3345	201	1050	500	2520	5	1	40243394	1366	8.20	1.06	12	3.33	414.00	3196.00	5240	20240112	-35.21	2580	20240805	31.59	5240	-35.21	20240112	2580	31.59	20240805	5240	-35.21	20240112	2580	31.59	20240805	1.44	N	099440	500	201 억	657541	N	N	123	N	N
99	20241015	140746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	-110	5	-3.14	3860083715	1116516	25.58	3550	3565	3370	4550	2450	3500	3457.26	1.63	59483	3913	3706	3603	3396	3293	3655	3345	201	1050	500	2520	5	1	40243394	1364	8.19	1.06	12	2.77	414.00	3196.00	5240	20240112	-35.31	2580	20240805	31.40	5240	-35.31	20240112	2580	31.40	20240805	5240	-35.31	20240112	2580	31.40	20240805	1.44	N	099440	500	201 억	657541	N	N	123	N	N
100	20241015	130744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	-70	5	-2.00	3429514880	990154	22.69	3550	3565	3370	4550	2450	3500	3463.62	1.63	65630	3913	3706	3603	3396	3293	3655	3345	201	1050	500	2520	5	1	40243394	1380	8.29	1.07	12	2.46	414.00	3196.00	5240	20240112	-34.54	2580	20240805	32.95	5240	-34.54	20240112	2580	32.95	20240805	5240	-34.54	20240112	2580	32.95	20240805	1.44	N	099440	500	201 억	657541	N	N	123	N	N
101	20241015	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3435	-65	5	-1.86	3113322240	897776	20.57	3550	3565	3370	4550	2450	3500	3467.82	1.63	59416	3913	3706	3603	3396	3293	3655	3345	201	1050	500	2520	5	1	40243394	1382	8.30	1.07	12	2.23	414.00	3196.00	5240	20240112	-34.45	2580	20240805	33.14	5240	-34.45	20240112	2580	33.14	20240805	5240	-34.45	20240112	2580	33.14	20240805	1.44	N	099440	500	201 억	657541	N	N	123	N	N
102	20241015	110753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3440	-60	5	-1.71	2898488160	835280	19.14	3550	3565	3370	4550	2450	3500	3470.08	1.63	72979	3913	3706	3603	3396	3293	3655	3345	201	1050	500	2520	5	1	40243394	1384	8.31	1.08	12	2.08	414.00	3196.00	5240	20240112	-34.35	2580	20240805	33.33	5240	-34.35	20240112	2580	33.33	20240805	5240	-34.35	20240112	2580	33.33	20240805	1.44	N	099440	500	201 억	657541	N	N	123	N	N
103	20241015	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	-70	5	-2.00	2440465245	701473	16.07	3550	3565	3370	4550	2450	3500	3479.06	1.63	45781	3913	3706	3603	3396	3293	3655	3345	201	1050	500	2520	5	1	40243394	1380	8.29	1.07	12	1.74	414.00	3196.00	5240	20240112	-34.54	2580	20240805	32.95	5240	-34.54	20240112	2580	32.95	20240805	5240	-34.54	20240112	2580	32.95	20240805	1.44	N	099440	500	201 억	657541	N	N	123	N	N
104	20241015	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3555	55	2	1.57	490425625	138466	3.17	3550	3565	3510	4550	2450	3500	3541.85	1.63	8510	3913	3706	3603	3396	3293	3655	3345	201	1050	500	2520	5	1	40243394	1431	8.59	1.11	12	0.34	414.00	3196.00	5240	20240112	-32.16	2580	20240805	37.79	5240	-32.16	20240112	2580	37.79	20240805	5240	-32.16	20240112	2580	37.79	20240805	1.44	N	099440	500	201 억	657541	N	N	123	N	N
105	20241014	160726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3500	-105	5	-2.91	15721835460	4327586	18.78	3530	3810	3500	4685	2525	3605	3633.22	1.43	61475	4071	3837	3656	3422	3241	3955	3540	201	1080	500	2590	5	1	40243394	1409	8.45	1.10	12	10.75	414.00	3196.00	5240	20240112	-33.21	2580	20240805	35.66	5240	-33.21	20240112	2580	35.66	20240805	5240	-33.21	20240112	2580	35.66	20240805	1.53	N	099440	500	201 억	573748	N	N	123	N	N
106	20241014	150735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3515	-90	5	-2.50	15244124025	4191447	18.19	3530	3810	3510	4685	2525	3605	3637.08	1.43	45653	4071	3837	3656	3422	3241	3955	3540	201	1080	500	2590	5	1	40243394	1415	8.49	1.10	12	10.42	414.00	3196.00	5240	20240112	-32.92	2580	20240805	36.24	5240	-32.92	20240112	2580	36.24	20240805	5240	-32.92	20240112	2580	36.24	20240805	1.53	N	099440	500	201 억	573748	N	N	64	N	N
107	20241014	140735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	-25	5	-0.69	14131469470	3877141	16.82	3530	3810	3520	4685	2525	3605	3644.98	1.43	38524	4071	3837	3656	3422	3241	3955	3540	201	1080	500	2590	5	1	40243394	1441	8.65	1.12	12	9.63	414.00	3196.00	5240	20240112	-31.68	2580	20240805	38.76	5240	-31.68	20240112	2580	38.76	20240805	5240	-31.68	20240112	2580	38.76	20240805	1.53	N	099440	500	201 억	573748	N	N	64	N	N
108	20241014	130734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-15	5	-0.42	13589134315	3725679	16.16	3530	3810	3520	4685	2525	3605	3647.60	1.43	33679	4071	3837	3656	3422	3241	3955	3540	201	1080	500	2590	5	1	40243394	1445	8.67	1.12	12	9.26	414.00	3196.00	5240	20240112	-31.49	2580	20240805	39.15	5240	-31.49	20240112	2580	39.15	20240805	5240	-31.49	20240112	2580	39.15	20240805	1.53	N	099440	500	201 억	573748	N	N	64	N	N
109	20241014	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3610	5	2	0.14	13141657260	3601833	15.63	3530	3810	3520	4685	2525	3605	3648.79	1.43	19242	4071	3837	3656	3422	3241	3955	3540	201	1080	500	2590	5	1	40243394	1453	8.72	1.13	12	8.95	414.00	3196.00	5240	20240112	-31.11	2580	20240805	39.92	5240	-31.11	20240112	2580	39.92	20240805	5240	-31.11	20240112	2580	39.92	20240805	1.53	N	099440	500	201 억	573748	N	N	64	N	N
110	20241014	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3630	25	2	0.69	11981836620	3278275	14.22	3530	3810	3520	4685	2525	3605	3655.16	1.43	-7307	4071	3837	3656	3422	3241	3955	3540	201	1080	500	2590	5	1	40243394	1461	8.77	1.14	12	8.15	414.00	3196.00	5240	20240112	-30.73	2580	20240805	40.70	5240	-30.73	20240112	2580	40.70	20240805	5240	-30.73	20240112	2580	40.70	20240805	1.53	N	099440	500	201 억	573748	N	N	64	N	N
111	20241014	100727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-15	5	-0.42	10601978455	2897385	12.57	3530	3810	3520	4685	2525	3605	3659.45	1.43	-19560	4071	3837	3656	3422	3241	3955	3540	201	1080	500	2590	5	1	40243394	1445	8.67	1.12	12	7.20	414.00	3196.00	5240	20240112	-31.49	2580	20240805	39.15	5240	-31.49	20240112	2580	39.15	20240805	5240	-31.49	20240112	2580	39.15	20240805	1.53	N	099440	500	201 억	573748	N	N	64	N	N
112	20241014	090731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3535	-70	5	-1.94	1505750370	424923	1.84	3530	3585	3520	4685	2525	3605	3541.23	1.43	36103	4071	3837	3656	3422	3241	3955	3540	201	1080	500	2590	5	1	40243394	1423	8.54	1.11	12	1.06	414.00	3196.00	5240	20240112	-32.54	2580	20240805	37.02	5240	-32.54	20240112	2580	37.02	20240805	5240	-32.54	20240112	2580	37.02	20240805	1.53	N	099440	500	201 억	573748	N	N	64	N	N
113	20241011	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3605	515	2	16.67	84581219250	22766398	5184.02	3520	3890	3475	4015	2165	3090	3715.29	1.96	-200424	3183	3136	3083	3036	2983	3160	3060	201	925	500	2220	5	1	40243394	1451	8.71	1.13	12	56.57	414.00	3196.00	5240	20240112	-31.20	2580	20240805	39.73	5240	-31.20	20240112	2580	39.73	20240805	5240	-31.20	20240112	2580	39.73	20240805	1.47	N	099440	500	201 억	787766	N	N	64	N	N
114	20241011	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	615	2	19.90	78185719190	21038945	4790.67	3520	3890	3475	4015	2165	3090	3716.25	1.96	-259457	3183	3136	3083	3036	2983	3160	3060	201	925	500	2220	5	1	40243394	1491	8.95	1.16	12	52.28	414.00	3196.00	5240	20240112	-29.29	2580	20240805	43.60	5240	-29.29	20240112	2580	43.60	20240805	5240	-29.29	20240112	2580	43.60	20240805	1.47	N	099440	500	201 억	787766	N	N	25	N	N
115	20241011	140729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3525	435	2	14.08	55462921630	14957915	3405.99	3520	3890	3475	4015	2165	3090	3707.95	1.96	-229595	3183	3136	3083	3036	2983	3160	3060	201	925	500	2220	5	1	40243394	1419	8.51	1.10	12	37.17	414.00	3196.00	5240	20240112	-32.73	2580	20240805	36.63	5240	-32.73	20240112	2580	36.63	20240805	5240	-32.73	20240112	2580	36.63	20240805	1.47	N	099440	500	201 억	787766	N	N	25	N	N
116	20241011	130730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	640	2	20.71	50678429925	13644259	3106.86	3520	3890	3475	4015	2165	3090	3714.29	1.96	-249948	3183	3136	3083	3036	2983	3160	3060	201	925	500	2220	5	1	40243394	1501	9.01	1.17	12	33.90	414.00	3196.00	5240	20240112	-28.82	2580	20240805	44.57	5240	-28.82	20240112	2580	44.57	20240805	5240	-28.82	20240112	2580	44.57	20240805	1.47	N	099440	500	201 억	787766	N	N	25	N	N
117	20241011	120724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	640	2	20.71	46792874210	12603166	2869.80	3520	3890	3475	4015	2165	3090	3712.81	1.96	-241662	3183	3136	3083	3036	2983	3160	3060	201	925	500	2220	5	1	40243394	1501	9.01	1.17	12	31.32	414.00	3196.00	5240	20240112	-28.82	2580	20240805	44.57	5240	-28.82	20240112	2580	44.57	20240805	5240	-28.82	20240112	2580	44.57	20240805	1.47	N	099440	500	201 억	787766	N	N	25	N	N
118	20241011	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3765	675	2	21.84	42121059320	11357233	2586.10	3520	3890	3475	4015	2165	3090	3708.77	1.96	-240581	3183	3136	3083	3036	2983	3160	3060	201	925	500	2220	5	1	40243394	1515	9.09	1.18	12	28.22	414.00	3196.00	5240	20240112	-28.15	2580	20240805	45.93	5240	-28.15	20240112	2580	45.93	20240805	5240	-28.15	20240112	2580	45.93	20240805	1.47	N	099440	500	201 억	787766	N	N	25	N	N
119	20241011	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	690	2	22.33	33947504395	9175683	2089.35	3520	3890	3475	4015	2165	3090	3699.76	1.96	-146638	3183	3136	3083	3036	2983	3160	3060	201	925	500	2220	5	1	40243394	1521	9.13	1.18	12	22.80	414.00	3196.00	5240	20240112	-27.86	2580	20240805	46.51	5240	-27.86	20240112	2580	46.51	20240805	5240	-27.86	20240112	2580	46.51	20240805	1.47	N	099440	500	201 억	787766	N	N	25	N	N
120	20241011	090729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3555	465	2	15.05	6379965470	1770403	403.13	3520	3730	3520	4015	2165	3090	3603.83	1.96	-102884	3183	3136	3083	3036	2983	3160	3060	201	925	500	2220	5	1	40243394	1431	8.59	1.11	12	4.40	414.00	3196.00	5240	20240112	-32.16	2580	20240805	37.79	5240	-32.16	20240112	2580	37.79	20240805	5240	-32.16	20240112	2580	37.79	20240805	1.47	N	099440	500	201 억	787766	N	N	25	N	N
121	20241010	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	-5	5	-0.16	637222220	206733	72.95	3080	3130	3030	4020	2170	3095	3082.31	1.95	392	3255	3175	3130	3050	3005	3152	3027	201	925	500	2220	5	1	40243394	1244	7.46	0.97	12	0.51	414.00	3196.00	5270	20230926	-41.37	2580	20240805	19.77	5240	-41.03	20240112	2580	19.77	20240805	5240	-41.03	20240112	2580	19.77	20240805	1.59	N	099440	500	201 억	783813	N	N	25	N	N
122	20241010	150756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	-5	5	-0.16	589982245	191443	67.56	3080	3130	3030	4020	2170	3095	3081.76	1.95	1717	3255	3175	3130	3050	3005	3152	3027	201	925	500	2220	5	1	40243394	1244	7.46	0.97	12	0.48	414.00	3196.00	5270	20230926	-41.37	2580	20240805	19.77	5240	-41.03	20240112	2580	19.77	20240805	5240	-41.03	20240112	2580	19.77	20240805	1.59	N	099440	500	201 억	783813	N	N	315	N	N
123	20241010	140749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	5	2	0.16	566248160	183755	64.85	3080	3130	3030	4020	2170	3095	3081.54	1.95	2522	3255	3175	3130	3050	3005	3152	3027	201	925	500	2220	5	1	40243394	1248	7.49	0.97	12	0.46	414.00	3196.00	5270	20230926	-41.18	2580	20240805	20.16	5240	-40.84	20240112	2580	20.16	20240805	5240	-40.84	20240112	2580	20.16	20240805	1.59	N	099440	500	201 억	783813	N	N	315	N	N
124	20241010	130747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	0	3	0.00	526699390	170957	60.33	3080	3130	3030	4020	2170	3095	3080.89	1.95	3266	3255	3175	3130	3050	3005	3152	3027	201	925	500	2220	5	1	40243394	1246	7.48	0.97	12	0.42	414.00	3196.00	5270	20230926	-41.27	2580	20240805	19.96	5240	-40.94	20240112	2580	19.96	20240805	5240	-40.94	20240112	2580	19.96	20240805	1.59	N	099440	500	201 억	783813	N	N	315	N	N
125	20241010	120748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3110	15	2	0.48	500681720	162591	57.38	3080	3125	3030	4020	2170	3095	3079.39	1.95	3242	3255	3175	3130	3050	3005	3152	3027	201	925	500	2220	5	1	40243394	1252	7.51	0.97	12	0.40	414.00	3196.00	5270	20230926	-40.99	2580	20240805	20.54	5240	-40.65	20240112	2580	20.54	20240805	5240	-40.65	20240112	2580	20.54	20240805	1.59	N	099440	500	201 억	783813	N	N	315	N	N
126	20241010	110747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3110	15	2	0.48	404369630	131641	46.45	3080	3115	3030	4020	2170	3095	3071.76	1.95	6697	3255	3175	3130	3050	3005	3152	3027	201	925	500	2220	5	1	40243394	1252	7.51	0.97	12	0.33	414.00	3196.00	5270	20230926	-40.99	2580	20240805	20.54	5240	-40.65	20240112	2580	20.54	20240805	5240	-40.65	20240112	2580	20.54	20240805	1.59	N	099440	500	201 억	783813	N	N	315	N	N
127	20241010	100747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3060	-35	5	-1.13	367013410	119571	42.20	3080	3110	3030	4020	2170	3095	3069.42	1.95	8915	3255	3175	3130	3050	3005	3152	3027	201	925	500	2220	5	1	40243394	1231	7.39	0.96	12	0.30	414.00	3196.00	5270	20230926	-41.94	2580	20240805	18.60	5240	-41.60	20240112	2580	18.60	20240805	5240	-41.60	20240112	2580	18.60	20240805	1.59	N	099440	500	201 억	783813	N	N	315	N	N
128	20241010	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	0	3	0.00	99536065	32342	11.41	3080	3100	3070	4020	2170	3095	3077.61	1.95	-201	3255	3175	3130	3050	3005	3152	3027	201	925	500	2220	5	1	40243394	1246	7.48	0.97	12	0.08	414.00	3196.00	5270	20230926	-41.27	2580	20240805	19.96	5240	-40.94	20240112	2580	19.96	20240805	5240	-40.94	20240112	2580	19.96	20240805	1.59	N	099440	500	201 억	783813	N	N	315	N	N
129	20241008	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	-120	5	-3.73	878544930	280800	114.95	3210	3210	3085	4175	2255	3215	3128.74	1.98	-11970	3285	3250	3185	3150	3085	3267	3167	201	960	500	2310	5	1	40243394	1246	7.48	0.97	12	0.70	414.00	3196.00	5430	20230925	-43.00	2580	20240805	19.96	5240	-40.94	20240112	2580	19.96	20240805	5240	-40.94	20240112	2580	19.96	20240805	1.57	N	099440	500	201 억	796050	N	N	315	N	N
130	20241008	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	-100	5	-3.11	829682565	265042	108.50	3210	3210	3085	4175	2255	3215	3130.37	1.98	-12560	3285	3250	3185	3150	3085	3267	3167	201	960	500	2310	5	1	40243394	1254	7.52	0.97	12	0.66	414.00	3196.00	5430	20230925	-42.63	2580	20240805	20.74	5240	-40.55	20240112	2580	20.74	20240805	5240	-40.55	20240112	2580	20.74	20240805	1.57	N	099440	500	201 억	796050	N	N	5375	N	N
131	20241008	140744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	-80	5	-2.49	502962530	159818	65.42	3210	3210	3125	4175	2255	3215	3147.09	1.98	-30158	3285	3250	3185	3150	3085	3267	3167	201	960	500	2310	5	1	40243394	1262	7.57	0.98	12	0.40	414.00	3196.00	5430	20230925	-42.27	2580	20240805	21.51	5240	-40.17	20240112	2580	21.51	20240805	5240	-40.17	20240112	2580	21.51	20240805	1.57	N	099440	500	201 억	796050	N	N	5375	N	N
132	20241008	130743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3130	-85	5	-2.64	475013795	150898	61.77	3210	3210	3125	4175	2255	3215	3147.90	1.98	-27920	3285	3250	3185	3150	3085	3267	3167	201	960	500	2310	5	1	40243394	1260	7.56	0.98	12	0.37	414.00	3196.00	5430	20230925	-42.36	2580	20240805	21.32	5240	-40.27	20240112	2580	21.32	20240805	5240	-40.27	20240112	2580	21.32	20240805	1.57	N	099440	500	201 억	796050	N	N	5375	N	N
133	20241008	120744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3145	-70	5	-2.18	346752050	109980	45.02	3210	3210	3135	4175	2255	3215	3152.85	1.98	-23949	3285	3250	3185	3150	3085	3267	3167	201	960	500	2310	5	1	40243394	1266	7.60	0.98	12	0.27	414.00	3196.00	5430	20230925	-42.08	2580	20240805	21.90	5240	-39.98	20240112	2580	21.90	20240805	5240	-39.98	20240112	2580	21.90	20240805	1.57	N	099440	500	201 억	796050	N	N	5375	N	N
134	20241008	110743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3155	-60	5	-1.87	301737205	95675	39.17	3210	3210	3135	4175	2255	3215	3153.76	1.98	-17857	3285	3250	3185	3150	3085	3267	3167	201	960	500	2310	5	1	40243394	1270	7.62	0.99	12	0.24	414.00	3196.00	5430	20230925	-41.90	2580	20240805	22.29	5240	-39.79	20240112	2580	22.29	20240805	5240	-39.79	20240112	2580	22.29	20240805	1.57	N	099440	500	201 억	796050	N	N	5375	N	N
135	20241008	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3150	-65	5	-2.02	197513005	62490	25.58	3210	3210	3135	4175	2255	3215	3160.69	1.98	-997	3285	3250	3185	3150	3085	3267	3167	201	960	500	2310	5	1	40243394	1268	7.61	0.99	12	0.16	414.00	3196.00	5430	20230925	-41.99	2580	20240805	22.09	5240	-39.89	20240112	2580	22.09	20240805	5240	-39.89	20240112	2580	22.09	20240805	1.57	N	099440	500	201 억	796050	N	N	5375	N	N
136	20241008	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3195	-20	5	-0.62	49634010	15613	6.39	3210	3210	3160	4175	2255	3215	3178.97	1.98	1038	3285	3250	3185	3150	3085	3267	3167	201	960	500	2310	5	1	40243394	1286	7.72	1.00	12	0.04	414.00	3196.00	5430	20230925	-41.16	2580	20240805	23.84	5240	-39.03	20240112	2580	23.84	20240805	5240	-39.03	20240112	2580	23.84	20240805	1.57	N	099440	500	201 억	796050	N	N	5375	N	N
137	20241007	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	70	2	2.23	776888410	243280	117.33	3145	3220	3120	4085	2205	3145	3193.38	1.76	84886	3251	3197	3166	3112	3081	3182	3097	201	940	500	2260	5	1	40243394	1294	7.77	1.01	12	0.60	414.00	3196.00	5570	20230922	-42.28	2580	20240805	24.61	5240	-38.65	20240112	2580	24.61	20240805	5240	-38.65	20240112	2580	24.61	20240805	1.63	N	099440	500	201 억	709191	N	N	5375	N	N
138	20241007	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	65	2	2.07	729745860	228615	110.26	3145	3220	3120	4085	2205	3145	3192.03	1.76	80534	3251	3197	3166	3112	3081	3182	3097	201	940	500	2260	5	1	40243394	1292	7.75	1.00	12	0.57	414.00	3196.00	5570	20230922	-42.37	2580	20240805	24.42	5240	-38.74	20240112	2580	24.42	20240805	5240	-38.74	20240112	2580	24.42	20240805	1.63	N	099440	500	201 억	709191	N	N	425	N	N
139	20241007	140749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	65	2	2.07	679938555	213112	102.78	3145	3220	3120	4085	2205	3145	3190.52	1.76	78416	3251	3197	3166	3112	3081	3182	3097	201	940	500	2260	5	1	40243394	1292	7.75	1.00	12	0.53	414.00	3196.00	5570	20230922	-42.37	2580	20240805	24.42	5240	-38.74	20240112	2580	24.42	20240805	5240	-38.74	20240112	2580	24.42	20240805	1.63	N	099440	500	201 억	709191	N	N	425	N	N
140	20241007	130719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3205	60	2	1.91	625775835	196206	94.63	3145	3220	3120	4085	2205	3145	3189.38	1.76	73032	3251	3197	3166	3112	3081	3182	3097	201	940	500	2260	5	1	40243394	1290	7.74	1.00	12	0.49	414.00	3196.00	5570	20230922	-42.46	2580	20240805	24.22	5240	-38.84	20240112	2580	24.22	20240805	5240	-38.84	20240112	2580	24.22	20240805	1.63	N	099440	500	201 억	709191	N	N	425	N	N
141	20241007	120754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	55	2	1.75	579032685	181613	87.59	3145	3220	3120	4085	2205	3145	3188.28	1.76	71273	3251	3197	3166	3112	3081	3182	3097	201	940	500	2260	5	1	40243394	1288	7.73	1.00	12	0.45	414.00	3196.00	5570	20230922	-42.55	2580	20240805	24.03	5240	-38.93	20240112	2580	24.03	20240805	5240	-38.93	20240112	2580	24.03	20240805	1.63	N	099440	500	201 억	709191	N	N	425	N	N
142	20241007	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	55	2	1.75	475217350	149225	71.97	3145	3215	3120	4085	2205	3145	3184.57	1.76	62236	3251	3197	3166	3112	3081	3182	3097	201	940	500	2260	5	1	40243394	1288	7.73	1.00	12	0.37	414.00	3196.00	5570	20230922	-42.55	2580	20240805	24.03	5240	-38.93	20240112	2580	24.03	20240805	5240	-38.93	20240112	2580	24.03	20240805	1.63	N	099440	500	201 억	709191	N	N	425	N	N
143	20241007	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	65	2	2.07	270409680	84839	40.92	3145	3215	3120	4085	2205	3145	3187.33	1.76	33280	3251	3197	3166	3112	3081	3182	3097	201	940	500	2260	5	1	40243394	1292	7.75	1.00	12	0.21	414.00	3196.00	5570	20230922	-42.37	2580	20240805	24.42	5240	-38.74	20240112	2580	24.42	20240805	5240	-38.74	20240112	2580	24.42	20240805	1.63	N	099440	500	201 억	709191	N	N	425	N	N
144	20241007	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3150	5	2	0.16	24039595	7657	3.69	3145	3180	3120	4085	2205	3145	3139.56	1.76	-1501	3251	3197	3166	3112	3081	3182	3097	201	940	500	2260	5	1	40243394	1268	7.61	0.99	12	0.02	414.00	3196.00	5570	20230922	-43.45	2580	20240805	22.09	5240	-39.89	20240112	2580	22.09	20240805	5240	-39.89	20240112	2580	22.09	20240805	1.63	N	099440	500	201 억	709191	N	N	425	N	N
145	20241004	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3145	-80	5	-2.48	655490240	206300	32.03	3205	3220	3135	4190	2260	3225	3177.35	1.72	12868	3441	3332	3266	3157	3091	3300	3125	201	965	500	2320	5	1	40243394	1266	7.60	0.98	12	0.51	414.00	3196.00	5780	20230921	-45.59	2580	20240805	21.90	5240	-39.98	20240112	2580	21.90	20240805	5240	-39.98	20240112	2580	21.90	20240805	1.56	N	099440	500	201 억	693392	N	N	425	N	N
146	20241004	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3165	-60	5	-1.86	605396580	190364	29.55	3205	3220	3150	4190	2260	3225	3180.18	1.72	14209	3441	3332	3266	3157	3091	3300	3125	201	965	500	2320	5	1	40243394	1274	7.64	0.99	12	0.47	414.00	3196.00	5780	20230921	-45.24	2580	20240805	22.67	5240	-39.60	20240112	2580	22.67	20240805	5240	-39.60	20240112	2580	22.67	20240805	1.56	N	099440	500	201 억	693392	N	N	1006	N	N
147	20241004	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3175	-50	5	-1.55	525406100	165016	25.62	3205	3220	3150	4190	2260	3225	3183.95	1.72	10977	3441	3332	3266	3157	3091	3300	3125	201	965	500	2320	5	1	40243394	1278	7.67	0.99	12	0.41	414.00	3196.00	5780	20230921	-45.07	2580	20240805	23.06	5240	-39.41	20240112	2580	23.06	20240805	5240	-39.41	20240112	2580	23.06	20240805	1.56	N	099440	500	201 억	693392	N	N	1006	N	N
148	20241004	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3165	-60	5	-1.86	455279440	142947	22.19	3205	3220	3150	4190	2260	3225	3184.92	1.72	2875	3441	3332	3266	3157	3091	3300	3125	201	965	500	2320	5	1	40243394	1274	7.64	0.99	12	0.36	414.00	3196.00	5780	20230921	-45.24	2580	20240805	22.67	5240	-39.60	20240112	2580	22.67	20240805	5240	-39.60	20240112	2580	22.67	20240805	1.56	N	099440	500	201 억	693392	N	N	1006	N	N
149	20241004	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3205	-20	5	-0.62	386523080	121358	18.84	3205	3220	3150	4190	2260	3225	3184.95	1.72	4330	3441	3332	3266	3157	3091	3300	3125	201	965	500	2320	5	1	40243394	1290	7.74	1.00	12	0.30	414.00	3196.00	5780	20230921	-44.55	2580	20240805	24.22	5240	-38.84	20240112	2580	24.22	20240805	5240	-38.84	20240112	2580	24.22	20240805	1.56	N	099440	500	201 억	693392	N	N	1006	N	N
150	20241004	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	-25	5	-0.78	345816715	108637	16.87	3205	3220	3150	4190	2260	3225	3183.19	1.72	4437	3441	3332	3266	3157	3091	3300	3125	201	965	500	2320	5	1	40243394	1288	7.73	1.00	12	0.27	414.00	3196.00	5780	20230921	-44.64	2580	20240805	24.03	5240	-38.93	20240112	2580	24.03	20240805	5240	-38.93	20240112	2580	24.03	20240805	1.56	N	099440	500	201 억	693392	N	N	1006	N	N
151	20241004	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3180	-45	5	-1.40	276481065	86976	13.50	3205	3215	3150	4190	2260	3225	3178.77	1.72	5614	3441	3332	3266	3157	3091	3300	3125	201	965	500	2320	5	1	40243394	1280	7.68	0.99	12	0.22	414.00	3196.00	5780	20230921	-44.98	2580	20240805	23.26	5240	-39.31	20240112	2580	23.26	20240805	5240	-39.31	20240112	2580	23.26	20240805	1.56	N	099440	500	201 억	693392	N	N	1006	N	N
152	20241004	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3195	-30	5	-0.93	41743440	13048	2.03	3205	3215	3190	4190	2260	3225	3199.02	1.72	-1557	3441	3332	3266	3157	3091	3300	3125	201	965	500	2320	5	1	40243394	1286	7.72	1.00	12	0.03	414.00	3196.00	5780	20230921	-44.72	2580	20240805	23.84	5240	-39.03	20240112	2580	23.84	20240805	5240	-39.03	20240112	2580	23.84	20240805	1.56	N	099440	500	201 억	693392	N	N	1006	N	N
153	20241002	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3225	-30	5	-0.92	2116985675	641304	88.50	3230	3375	3200	4230	2280	3255	3301.45	1.87	-58798	3478	3366	3268	3156	3058	3422	3212	201	975	500	2340	5	1	40243394	1298	7.79	1.01	12	1.59	414.00	3196.00	5780	20230921	-44.20	2580	20240805	25.00	5240	-38.45	20240112	2580	25.00	20240805	5240	-38.45	20240112	2580	25.00	20240805	1.56	N	099440	500	201 억	752591	N	N	1006	N	N
154	20241002	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3260	5	2	0.15	2002934525	606074	83.64	3230	3375	3200	4230	2280	3255	3305.16	1.87	-58710	3478	3366	3268	3156	3058	3422	3212	201	975	500	2340	5	1	40243394	1312	7.87	1.02	12	1.51	414.00	3196.00	5780	20230921	-43.60	2580	20240805	26.36	5240	-37.79	20240112	2580	26.36	20240805	5240	-37.79	20240112	2580	26.36	20240805	1.56	N	099440	500	201 억	752591	N	N	307	N	N
155	20241002	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3280	25	2	0.77	1863678185	563425	77.75	3230	3375	3200	4230	2280	3255	3308.21	1.87	-44123	3478	3366	3268	3156	3058	3422	3212	201	975	500	2340	5	1	40243394	1320	7.92	1.03	12	1.40	414.00	3196.00	5780	20230921	-43.25	2580	20240805	27.13	5240	-37.40	20240112	2580	27.13	20240805	5240	-37.40	20240112	2580	27.13	20240805	1.56	N	099440	500	201 억	752591	N	N	307	N	N
156	20241002	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3305	50	2	1.54	1745770350	527535	72.80	3230	3375	3200	4230	2280	3255	3309.79	1.87	-43172	3478	3366	3268	3156	3058	3422	3212	201	975	500	2340	5	1	40243394	1330	7.98	1.03	12	1.31	414.00	3196.00	5780	20230921	-42.82	2580	20240805	28.10	5240	-36.93	20240112	2580	28.10	20240805	5240	-36.93	20240112	2580	28.10	20240805	1.56	N	099440	500	201 억	752591	N	N	307	N	N
157	20241002	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3305	50	2	1.54	1650843165	498862	68.84	3230	3375	3200	4230	2280	3255	3309.73	1.87	-38016	3478	3366	3268	3156	3058	3422	3212	201	975	500	2340	5	1	40243394	1330	7.98	1.03	12	1.24	414.00	3196.00	5780	20230921	-42.82	2580	20240805	28.10	5240	-36.93	20240112	2580	28.10	20240805	5240	-36.93	20240112	2580	28.10	20240805	1.56	N	099440	500	201 억	752591	N	N	307	N	N
158	20241002	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	55	2	1.69	1578343390	476934	65.82	3230	3375	3200	4230	2280	3255	3309.89	1.87	-34645	3478	3366	3268	3156	3058	3422	3212	201	975	500	2340	5	1	40243394	1332	8.00	1.04	12	1.19	414.00	3196.00	5780	20230921	-42.73	2580	20240805	28.29	5240	-36.83	20240112	2580	28.29	20240805	5240	-36.83	20240112	2580	28.29	20240805	1.56	N	099440	500	201 억	752591	N	N	307	N	N
159	20241002	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	35	2	1.08	1379079910	416474	57.47	3230	3375	3200	4230	2280	3255	3311.97	1.87	-27533	3478	3366	3268	3156	3058	3422	3212	201	975	500	2340	5	1	40243394	1324	7.95	1.03	12	1.03	414.00	3196.00	5780	20230921	-43.08	2580	20240805	27.52	5240	-37.21	20240112	2580	27.52	20240805	5240	-37.21	20240112	2580	27.52	20240805	1.56	N	099440	500	201 억	752591	N	N	307	N	N
160	20241002	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3365	110	2	3.38	699072950	211518	29.19	3230	3375	3200	4230	2280	3255	3306.17	1.87	38672	3478	3366	3268	3156	3058	3422	3212	201	975	500	2340	5	1	40243394	1354	8.13	1.05	12	0.53	414.00	3196.00	5780	20230921	-41.78	2580	20240805	30.43	5240	-35.78	20240112	2580	30.43	20240805	5240	-35.78	20240112	2580	30.43	20240805	1.56	N	099440	500	201 억	752591	N	N	307	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History