KissMeData/108230/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	newHighLowPriceClassCode	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	160844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	40	2	0.76	165692180	31693	99.58	5190	5300	5160	6790	3670	5230	5228.04	3.67	3901	5343	5286	5233	5176	5123	5260	5150	191	1560	500	3870	10	1	38023245	2004	3.49	0.50	12	0.08	1508.00	10639.00	8920	20240619	-40.92	5140	20241025	2.53	8920	-40.92	20240619	5140	2.53	20241025	8920	-40.92	20240619	5140	2.53	20241025	1.67	N	108230	500	191 억	1394424	N	N	241	N	N
3	20241031	150857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	0	3	0.00	162857890	31155	97.89	5190	5300	5160	6790	3670	5230	5227.34	3.67	3823	5343	5286	5233	5176	5123	5260	5150	191	1560	500	3870	10	1	38023245	1989	3.47	0.49	12	0.08	1508.00	10639.00	8920	20240619	-41.37	5140	20241025	1.75	8920	-41.37	20240619	5140	1.75	20241025	8920	-41.37	20240619	5140	1.75	20241025	1.67	N	108230	500	191 억	1394424	N	N	1	N	N
4	20241031	140856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	30	2	0.57	113484920	21747	68.33	5190	5300	5160	6790	3670	5230	5218.42	3.67	1395	5343	5286	5233	5176	5123	5260	5150	191	1560	500	3870	10	1	38023245	2000	3.49	0.49	12	0.06	1508.00	10639.00	8920	20240619	-41.03	5140	20241025	2.33	8920	-41.03	20240619	5140	2.33	20241025	8920	-41.03	20240619	5140	2.33	20241025	1.67	N	108230	500	191 억	1394424	N	N	1	N	N
5	20241031	130855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	70	2	1.34	102955400	19751	62.06	5190	5300	5160	6790	3670	5230	5212.67	3.67	-173	5343	5286	5233	5176	5123	5260	5150	191	1560	500	3870	10	1	38023245	2015	3.51	0.50	12	0.05	1508.00	10639.00	8920	20240619	-40.58	5140	20241025	3.11	8920	-40.58	20240619	5140	3.11	20241025	8920	-40.58	20240619	5140	3.11	20241025	1.67	N	108230	500	191 억	1394424	N	N	1	N	N
6	20241031	120855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	40	2	0.76	77514490	14938	46.93	5190	5270	5160	6790	3670	5230	5189.08	3.67	-4244	5343	5286	5233	5176	5123	5260	5150	191	1560	500	3870	10	1	38023245	2004	3.49	0.50	12	0.04	1508.00	10639.00	8920	20240619	-40.92	5140	20241025	2.53	8920	-40.92	20240619	5140	2.53	20241025	8920	-40.92	20240619	5140	2.53	20241025	1.67	N	108230	500	191 억	1394424	N	N	1	N	N
7	20241031	110855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-10	5	-0.19	61055610	11792	37.05	5190	5230	5160	6790	3670	5230	5177.71	3.67	-6866	5343	5286	5233	5176	5123	5260	5150	191	1560	500	3870	10	1	38023245	1985	3.46	0.49	12	0.03	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.67	N	108230	500	191 억	1394424	N	N	1	N	N
8	20241031	100854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	0	3	0.00	55225190	10670	33.52	5190	5230	5160	6790	3670	5230	5175.74	3.67	-6918	5343	5286	5233	5176	5123	5260	5150	191	1560	500	3870	10	1	38023245	1989	3.47	0.49	12	0.03	1508.00	10639.00	8920	20240619	-41.37	5140	20241025	1.75	8920	-41.37	20240619	5140	1.75	20241025	8920	-41.37	20240619	5140	1.75	20241025	1.67	N	108230	500	191 억	1394424	N	N	1	N	N
9	20241031	090852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-70	5	-1.34	36325680	7013	22.03	5190	5200	5160	6790	3670	5230	5179.76	3.67	-6208	5343	5286	5233	5176	5123	5260	5150	191	1560	500	3870	10	1	38023245	1962	3.42	0.49	12	0.02	1508.00	10639.00	8920	20240619	-42.15	5140	20241025	0.39	8920	-42.15	20240619	5140	0.39	20241025	8920	-42.15	20240619	5140	0.39	20241025	1.67	N	108230	500	191 억	1394424	N	N	1	N	N
10	20241030	160851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	0	3	0.00	166491140	31828	109.85	5270	5290	5180	6790	3670	5230	5230.97	3.66	4231	5303	5266	5223	5186	5143	5285	5205	191	1560	500	3870	10	1	38023245	1989	3.47	0.49	12	0.08	1508.00	10639.00	8920	20240619	-41.37	5140	20241025	1.75	8920	-41.37	20240619	5140	1.75	20241025	8920	-41.37	20240619	5140	1.75	20241025	1.67	N	108230	500	191 억	1390193	N	N	1	N	N
11	20241030	150911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-10	5	-0.19	158789770	30355	104.77	5270	5290	5180	6790	3670	5230	5231.09	3.66	4527	5303	5266	5223	5186	5143	5285	5205	191	1560	500	3870	10	1	38023245	1985	3.46	0.49	12	0.08	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.67	N	108230	500	191 억	1390193	N	N	1	N	N
12	20241030	140853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	10	2	0.19	135310700	25856	89.24	5270	5290	5180	6790	3670	5230	5233.24	3.66	5652	5303	5266	5223	5186	5143	5285	5205	191	1560	500	3870	10	1	38023245	1992	3.47	0.49	12	0.07	1508.00	10639.00	8920	20240619	-41.26	5140	20241025	1.95	8920	-41.26	20240619	5140	1.95	20241025	8920	-41.26	20240619	5140	1.95	20241025	1.67	N	108230	500	191 억	1390193	N	N	1	N	N
13	20241030	130858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	0	3	0.00	109858040	20958	72.34	5270	5290	5190	6790	3670	5230	5241.82	3.66	6530	5303	5266	5223	5186	5143	5285	5205	191	1560	500	3870	10	1	38023245	1989	3.47	0.49	12	0.06	1508.00	10639.00	8920	20240619	-41.37	5140	20241025	1.75	8920	-41.37	20240619	5140	1.75	20241025	8920	-41.37	20240619	5140	1.75	20241025	1.67	N	108230	500	191 억	1390193	N	N	1	N	N
14	20241030	120911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	10	2	0.19	100267250	19126	66.01	5270	5290	5190	6790	3670	5230	5242.46	3.66	7313	5303	5266	5223	5186	5143	5285	5205	191	1560	500	3870	10	1	38023245	1992	3.47	0.49	12	0.05	1508.00	10639.00	8920	20240619	-41.26	5140	20241025	1.95	8920	-41.26	20240619	5140	1.95	20241025	8920	-41.26	20240619	5140	1.95	20241025	1.67	N	108230	500	191 억	1390193	N	N	1	N	N
15	20241030	110854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	40	2	0.76	79485320	15181	52.40	5270	5270	5190	6790	3670	5230	5235.84	3.66	7130	5303	5266	5223	5186	5143	5285	5205	191	1560	500	3870	10	1	38023245	2004	3.49	0.50	12	0.04	1508.00	10639.00	8920	20240619	-40.92	5140	20241025	2.53	8920	-40.92	20240619	5140	2.53	20241025	8920	-40.92	20240619	5140	2.53	20241025	1.67	N	108230	500	191 억	1390193	N	N	1	N	N
16	20241030	100852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-40	5	-0.76	54770270	10458	36.10	5270	5270	5190	6790	3670	5230	5237.16	3.66	3782	5303	5266	5223	5186	5143	5285	5205	191	1560	500	3870	10	1	38023245	1973	3.44	0.49	12	0.03	1508.00	10639.00	8920	20240619	-41.82	5140	20241025	0.97	8920	-41.82	20240619	5140	0.97	20241025	8920	-41.82	20240619	5140	0.97	20241025	1.67	N	108230	500	191 억	1390193	N	N	1	N	N
17	20241030	090856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	40	2	0.76	673500	128	0.44	5270	5270	5250	6790	3670	5230	5261.72	3.66	-58	5303	5266	5223	5186	5143	5285	5205	191	1560	500	3870	10	1	38023245	2004	3.49	0.50	12	0.00	1508.00	10639.00	8920	20240619	-40.92	5140	20241025	2.53	8920	-40.92	20240619	5140	2.53	20241025	8920	-40.92	20240619	5140	2.53	20241025	1.67	N	108230	500	191 억	1390193	N	N	1	N	N
18	20241029	160824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	-30	5	-0.57	149469780	28668	91.71	5220	5260	5180	6830	3690	5260	5213.66	3.65	2185	5346	5302	5226	5182	5106	5325	5205	191	1570	500	3890	10	1	38023245	1989	3.47	0.49	12	0.08	1508.00	10639.00	8920	20240619	-41.37	5140	20241025	1.75	8920	-41.37	20240619	5140	1.75	20241025	8920	-41.37	20240619	5140	1.75	20241025	1.68	N	108230	500	191 억	1388008	N	N	1	N	N
19	20241029	150837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-20	5	-0.38	137723690	26423	84.53	5220	5260	5180	6830	3690	5260	5212.27	3.65	1830	5346	5302	5226	5182	5106	5325	5205	191	1570	500	3890	10	1	38023245	1992	3.47	0.49	12	0.07	1508.00	10639.00	8920	20240619	-41.26	5140	20241025	1.95	8920	-41.26	20240619	5140	1.95	20241025	8920	-41.26	20240619	5140	1.95	20241025	1.68	N	108230	500	191 억	1388008	N	N	0	N	N
20	20241029	140739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	-50	5	-0.95	95782210	18368	58.76	5220	5260	5180	6830	3690	5260	5214.62	3.65	-2747	5346	5302	5226	5182	5106	5325	5205	191	1570	500	3890	10	1	38023245	1981	3.45	0.49	12	0.05	1508.00	10639.00	8920	20240619	-41.59	5140	20241025	1.36	8920	-41.59	20240619	5140	1.36	20241025	8920	-41.59	20240619	5140	1.36	20241025	1.68	N	108230	500	191 억	1388008	N	N	0	N	N
21	20241029	130831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-40	5	-0.76	87143290	16708	53.45	5220	5260	5180	6830	3690	5260	5215.66	3.65	-2747	5346	5302	5226	5182	5106	5325	5205	191	1570	500	3890	10	1	38023245	1985	3.46	0.49	12	0.04	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.68	N	108230	500	191 억	1388008	N	N	0	N	N
22	20241029	120832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-40	5	-0.76	77149940	14797	47.34	5220	5260	5180	6830	3690	5260	5213.89	3.65	-2697	5346	5302	5226	5182	5106	5325	5205	191	1570	500	3890	10	1	38023245	1985	3.46	0.49	12	0.04	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.68	N	108230	500	191 억	1388008	N	N	0	N	N
23	20241029	110847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	-60	5	-1.14	68337110	13106	41.93	5220	5260	5180	6830	3690	5260	5214.19	3.65	-3050	5346	5302	5226	5182	5106	5325	5205	191	1570	500	3890	10	1	38023245	1977	3.45	0.49	12	0.03	1508.00	10639.00	8920	20240619	-41.70	5140	20241025	1.17	8920	-41.70	20240619	5140	1.17	20241025	8920	-41.70	20240619	5140	1.17	20241025	1.68	N	108230	500	191 억	1388008	N	N	0	N	N
24	20241029	100829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	-50	5	-0.95	51562950	9880	31.61	5220	5260	5190	6830	3690	5260	5218.92	3.65	-3343	5346	5302	5226	5182	5106	5325	5205	191	1570	500	3890	10	1	38023245	1981	3.45	0.49	12	0.03	1508.00	10639.00	8920	20240619	-41.59	5140	20241025	1.36	8920	-41.59	20240619	5140	1.36	20241025	8920	-41.59	20240619	5140	1.36	20241025	1.68	N	108230	500	191 억	1388008	N	N	0	N	N
25	20241028	160821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	120	2	2.33	157852300	30252	92.31	5220	5270	5150	6680	3600	5140	5218.03	3.62	11280	5340	5240	5190	5090	5040	5215	5065	191	1540	500	3800	10	1	38023245	2000	3.49	0.49	12	0.08	1508.00	10639.00	8920	20240619	-41.03	5140	20241025	2.33	8920	-41.03	20240619	5140	2.33	20241025	8920	-41.03	20240619	5140	2.33	20241025	1.67	N	108230	500	191 억	1376728	N	N	0	N	N
26	20241028	150827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	120	2	2.33	144836440	27775	84.75	5220	5260	5150	6680	3600	5140	5214.90	3.62	11380	5340	5240	5190	5090	5040	5215	5065	191	1540	500	3800	10	1	38023245	2000	3.49	0.49	12	0.07	1508.00	10639.00	8920	20240619	-41.03	5140	20241025	2.33	8920	-41.03	20240619	5140	2.33	20241025	8920	-41.03	20240619	5140	2.33	20241025	1.67	N	108230	500	191 억	1376728	N	N	0	N	N
27	20241028	140829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	80	2	1.56	100687070	19350	59.04	5220	5230	5150	6680	3600	5140	5203.80	3.62	6219	5340	5240	5190	5090	5040	5215	5065	191	1540	500	3800	10	1	38023245	1985	3.46	0.49	12	0.05	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.67	N	108230	500	191 억	1376728	N	N	0	N	N
28	20241028	130824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	80	2	1.56	90793890	17457	53.27	5220	5230	5150	6680	3600	5140	5201.35	3.62	4764	5340	5240	5190	5090	5040	5215	5065	191	1540	500	3800	10	1	38023245	1985	3.46	0.49	12	0.05	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.67	N	108230	500	191 억	1376728	N	N	0	N	N
29	20241028	120827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	40	2	0.78	60869380	11717	35.75	5220	5220	5150	6680	3600	5140	5195.44	3.62	2416	5340	5240	5190	5090	5040	5215	5065	191	1540	500	3800	10	1	38023245	1970	3.44	0.49	12	0.03	1508.00	10639.00	8920	20240619	-41.93	5140	20241025	0.78	8920	-41.93	20240619	5140	0.78	20241025	8920	-41.93	20240619	5140	0.78	20241025	1.67	N	108230	500	191 억	1376728	N	N	0	N	N
30	20241028	110716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	40	2	0.78	54536230	10494	32.02	5220	5220	5150	6680	3600	5140	5197.44	3.62	2040	5340	5240	5190	5090	5040	5215	5065	191	1540	500	3800	10	1	38023245	1970	3.44	0.49	12	0.03	1508.00	10639.00	8920	20240619	-41.93	5140	20241025	0.78	8920	-41.93	20240619	5140	0.78	20241025	8920	-41.93	20240619	5140	0.78	20241025	1.67	N	108230	500	191 억	1376728	N	N	0	N	N
31	20241028	100822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	70	2	1.36	33936990	6531	19.93	5220	5220	5150	6680	3600	5140	5197.17	3.62	1482	5340	5240	5190	5090	5040	5215	5065	191	1540	500	3800	10	1	38023245	1981	3.45	0.49	12	0.02	1508.00	10639.00	8920	20240619	-41.59	5140	20241025	1.36	8920	-41.59	20240619	5140	1.36	20241025	8920	-41.59	20240619	5140	1.36	20241025	1.67	N	108230	500	191 억	1376728	N	N	0	N	N
32	20241028	090822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	50	2	0.97	550440	107	0.33	5220	5220	5150	6680	3600	5140	5205.71	3.62	0	5340	5240	5190	5090	5040	5215	5065	191	1540	500	3800	10	1	38023245	1973	3.44	0.49	12	0.00	1508.00	10639.00	8920	20240619	-41.82	5140	20241025	0.97	8920	-41.82	20240619	5140	0.97	20241025	8920	-41.82	20240619	5140	0.97	20241025	1.67	N	108230	500	191 억	1376728	N	N	0	N	N
33	20241025	160824	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5140	-90	5	-1.72	161942070	31245	28.99	5170	5290	5140	6790	3670	5230	5183.46	3.62	835	5523	5376	5263	5116	5003	5320	5060	191	1560	500	3870	10	1	38023245	1954	3.41	0.48	12	0.08	1508.00	10639.00	8920	20240619	-42.38	5140	20241025	0.00	8920	-42.38	20240619	5140	0.00	20241025	8920	-42.38	20240619	5140	0.00	20241025	1.67	N	108230	500	191 억	1375881	N	N	0	N	N
34	20241025	150825	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5160	-70	5	-1.34	135568020	26119	24.23	5170	5290	5150	6790	3670	5230	5190.40	3.62	912	5523	5376	5263	5116	5003	5320	5060	191	1560	500	3870	10	1	38023245	1962	3.42	0.49	12	0.07	1508.00	10639.00	8920	20240619	-42.15	5150	20241025	0.19	8920	-42.15	20240619	5150	0.19	20241025	8920	-42.15	20240619	5150	0.19	20241025	1.67	N	108230	500	191 억	1375881	N	N	0	N	N
35	20241025	140823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	-30	5	-0.57	90672810	17440	16.18	5170	5290	5170	6790	3670	5230	5199.13	3.62	1678	5523	5376	5263	5116	5003	5320	5060	191	1560	500	3870	10	1	38023245	1977	3.45	0.49	12	0.05	1508.00	10639.00	8920	20240619	-41.70	5150	20241024	0.97	8920	-41.70	20240619	5150	0.97	20241024	8920	-41.70	20240619	5150	0.97	20241024	1.67	N	108230	500	191 억	1375881	N	N	0	N	N
36	20241025	130825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	-30	5	-0.57	69243640	13313	12.35	5170	5290	5170	6790	3670	5230	5201.20	3.62	1966	5523	5376	5263	5116	5003	5320	5060	191	1560	500	3870	10	1	38023245	1977	3.45	0.49	12	0.04	1508.00	10639.00	8920	20240619	-41.70	5150	20241024	0.97	8920	-41.70	20240619	5150	0.97	20241024	8920	-41.70	20240619	5150	0.97	20241024	1.67	N	108230	500	191 억	1375881	N	N	0	N	N
37	20241025	120828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	10	2	0.19	45742880	8794	8.16	5170	5290	5170	6790	3670	5230	5201.60	3.62	1677	5523	5376	5263	5116	5003	5320	5060	191	1560	500	3870	10	1	38023245	1992	3.47	0.49	12	0.02	1508.00	10639.00	8920	20240619	-41.26	5150	20241024	1.75	8920	-41.26	20240619	5150	1.75	20241024	8920	-41.26	20240619	5150	1.75	20241024	1.67	N	108230	500	191 억	1375881	N	N	0	N	N
38	20241025	110822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-10	5	-0.19	35434590	6813	6.32	5170	5290	5170	6790	3670	5230	5201.03	3.62	1403	5523	5376	5263	5116	5003	5320	5060	191	1560	500	3870	10	1	38023245	1985	3.46	0.49	12	0.02	1508.00	10639.00	8920	20240619	-41.48	5150	20241024	1.36	8920	-41.48	20240619	5150	1.36	20241024	8920	-41.48	20240619	5150	1.36	20241024	1.67	N	108230	500	191 억	1375881	N	N	0	N	N
39	20241025	100823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-10	5	-0.19	26552690	5107	4.74	5170	5290	5170	6790	3670	5230	5199.27	3.62	554	5523	5376	5263	5116	5003	5320	5060	191	1560	500	3870	10	1	38023245	1985	3.46	0.49	12	0.01	1508.00	10639.00	8920	20240619	-41.48	5150	20241024	1.36	8920	-41.48	20240619	5150	1.36	20241024	8920	-41.48	20240619	5150	1.36	20241024	1.67	N	108230	500	191 억	1375881	N	N	0	N	N
40	20241025	090826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	0	3	0.00	8561070	1652	1.53	5170	5290	5170	6790	3670	5230	5182.25	3.62	336	5523	5376	5263	5116	5003	5320	5060	191	1560	500	3870	10	1	38023245	1989	3.47	0.49	12	0.00	1508.00	10639.00	8920	20240619	-41.37	5150	20241024	1.55	8920	-41.37	20240619	5150	1.55	20241024	8920	-41.37	20240619	5150	1.55	20241024	1.67	N	108230	500	191 억	1375881	N	N	0	N	N
41	20241024	160808	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5230	-150	5	-2.79	558328140	106783	213.24	5390	5410	5150	6990	3770	5380	5228.62	3.67	-19930	5500	5440	5390	5330	5280	5415	5305	191	1610	500	3980	10	1	38023245	1989	3.47	0.49	12	0.28	1508.00	10639.00	8920	20240619	-41.37	5150	20241024	1.55	8920	-41.37	20240619	5150	1.55	20241024	8920	-41.37	20240619	5150	1.55	20241024	1.66	N	108230	500	191 억	1395889	N	N	0	N	N
42	20241024	150816	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5220	-160	5	-2.97	543599500	103957	207.59	5390	5410	5150	6990	3770	5380	5229.08	3.67	-19654	5500	5440	5390	5330	5280	5415	5305	191	1610	500	3980	10	1	38023245	1985	3.46	0.49	12	0.27	1508.00	10639.00	8920	20240619	-41.48	5150	20241024	1.36	8920	-41.48	20240619	5150	1.36	20241024	8920	-41.48	20240619	5150	1.36	20241024	1.66	N	108230	500	191 억	1395889	N	N	0	N	N
43	20241024	140803	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5220	-160	5	-2.97	472691050	90348	180.42	5390	5410	5150	6990	3770	5380	5231.89	3.67	-19449	5500	5440	5390	5330	5280	5415	5305	191	1610	500	3980	10	1	38023245	1985	3.46	0.49	12	0.24	1508.00	10639.00	8920	20240619	-41.48	5150	20241024	1.36	8920	-41.48	20240619	5150	1.36	20241024	8920	-41.48	20240619	5150	1.36	20241024	1.66	N	108230	500	191 억	1395889	N	N	0	N	N
44	20241024	130814	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5220	-160	5	-2.97	423309110	80866	161.48	5390	5410	5150	6990	3770	5380	5234.70	3.67	-20657	5500	5440	5390	5330	5280	5415	5305	191	1610	500	3980	10	1	38023245	1985	3.46	0.49	12	0.21	1508.00	10639.00	8920	20240619	-41.48	5150	20241024	1.36	8920	-41.48	20240619	5150	1.36	20241024	8920	-41.48	20240619	5150	1.36	20241024	1.66	N	108230	500	191 억	1395889	N	N	0	N	N
45	20241024	120813	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5220	-160	5	-2.97	378902760	72387	144.55	5390	5410	5150	6990	3770	5380	5234.40	3.67	-16038	5500	5440	5390	5330	5280	5415	5305	191	1610	500	3980	10	1	38023245	1985	3.46	0.49	12	0.19	1508.00	10639.00	8920	20240619	-41.48	5150	20241024	1.36	8920	-41.48	20240619	5150	1.36	20241024	8920	-41.48	20240619	5150	1.36	20241024	1.66	N	108230	500	191 억	1395889	N	N	0	N	N
46	20241024	110816	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5230	-150	5	-2.79	249462990	47398	94.65	5390	5410	5170	6990	3770	5380	5263.15	3.67	-15776	5500	5440	5390	5330	5280	5415	5305	191	1610	500	3980	10	1	38023245	1989	3.47	0.49	12	0.12	1508.00	10639.00	8920	20240619	-41.37	5170	20241024	1.16	8920	-41.37	20240619	5170	1.16	20241024	8920	-41.37	20240619	5170	1.16	20241024	1.66	N	108230	500	191 억	1395889	N	N	0	N	N
47	20241024	100804	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5290	-90	5	-1.67	152311360	28767	57.45	5390	5410	5230	6990	3770	5380	5294.66	3.67	-14974	5500	5440	5390	5330	5280	5415	5305	191	1610	500	3980	10	1	38023245	2011	3.51	0.50	12	0.08	1508.00	10639.00	8920	20240619	-40.70	5230	20241024	1.15	8920	-40.70	20240619	5230	1.15	20241024	8920	-40.70	20240619	5230	1.15	20241024	1.66	N	108230	500	191 억	1395889	N	N	0	N	N
48	20241024	090844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	-20	5	-0.37	30592280	5682	11.35	5390	5410	5360	6990	3770	5380	5384.07	3.67	-4198	5500	5440	5390	5330	5280	5415	5305	191	1610	500	3980	10	1	38023245	2038	3.55	0.50	12	0.01	1508.00	10639.00	8920	20240619	-39.91	5340	20241023	0.37	8920	-39.91	20240619	5340	0.37	20241023	8920	-39.91	20240619	5340	0.37	20241023	1.66	N	108230	500	191 억	1395889	N	N	0	N	N
49	20241023	160815	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5380	10	2	0.19	262945820	48960	107.58	5450	5450	5340	6980	3760	5370	5370.62	3.65	5130	5496	5432	5396	5332	5296	5415	5315	191	1610	500	3970	10	1	38023245	2046	3.57	0.51	12	0.13	1508.00	10639.00	8920	20240619	-39.69	5340	20241023	0.75	8920	-39.69	20240619	5340	0.75	20241023	8920	-39.69	20240619	5340	0.75	20241023	1.68	N	108230	500	191 억	1387986	N	N	0	N	N
50	20241023	150829	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5370	0	3	0.00	242034690	45061	99.01	5450	5450	5340	6980	3760	5370	5371.27	3.65	6159	5496	5432	5396	5332	5296	5415	5315	191	1610	500	3970	10	1	38023245	2042	3.56	0.50	12	0.12	1508.00	10639.00	8920	20240619	-39.80	5340	20241023	0.56	8920	-39.80	20240619	5340	0.56	20241023	8920	-39.80	20240619	5340	0.56	20241023	1.68	N	108230	500	191 억	1387986	N	N	0	N	N
51	20241023	140834	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5360	-10	5	-0.19	118447860	22079	48.51	5450	5450	5340	6980	3760	5370	5364.73	3.65	-2776	5496	5432	5396	5332	5296	5415	5315	191	1610	500	3970	10	1	38023245	2038	3.55	0.50	12	0.06	1508.00	10639.00	8920	20240619	-39.91	5340	20241023	0.37	8920	-39.91	20240619	5340	0.37	20241023	8920	-39.91	20240619	5340	0.37	20241023	1.68	N	108230	500	191 억	1387986	N	N	0	N	N
52	20241023	130821	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5370	0	3	0.00	91898200	17131	37.64	5450	5450	5340	6980	3760	5370	5364.44	3.65	-2878	5496	5432	5396	5332	5296	5415	5315	191	1610	500	3970	10	1	38023245	2042	3.56	0.50	12	0.05	1508.00	10639.00	8920	20240619	-39.80	5340	20241023	0.56	8920	-39.80	20240619	5340	0.56	20241023	8920	-39.80	20240619	5340	0.56	20241023	1.68	N	108230	500	191 억	1387986	N	N	0	N	N
53	20241023	120817	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5370	0	3	0.00	89647780	16712	36.72	5450	5450	5340	6980	3760	5370	5364.28	3.65	-2716	5496	5432	5396	5332	5296	5415	5315	191	1610	500	3970	10	1	38023245	2042	3.56	0.50	12	0.04	1508.00	10639.00	8920	20240619	-39.80	5340	20241023	0.56	8920	-39.80	20240619	5340	0.56	20241023	8920	-39.80	20240619	5340	0.56	20241023	1.68	N	108230	500	191 억	1387986	N	N	0	N	N
54	20241023	110813	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5340	-30	5	-0.56	59365290	11078	24.34	5450	5450	5340	6980	3760	5370	5358.85	3.65	-3176	5496	5432	5396	5332	5296	5415	5315	191	1610	500	3970	10	1	38023245	2030	3.54	0.50	12	0.03	1508.00	10639.00	8920	20240619	-40.13	5340	20241023	0.00	8920	-40.13	20240619	5340	0.00	20241023	8920	-40.13	20240619	5340	0.00	20241023	1.68	N	108230	500	191 억	1387986	N	N	0	N	N
55	20241023	100817	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5390	20	2	0.37	37215780	6942	15.25	5450	5450	5340	6980	3760	5370	5360.96	3.65	-2211	5496	5432	5396	5332	5296	5415	5315	191	1610	500	3970	10	1	38023245	2049	3.57	0.51	12	0.02	1508.00	10639.00	8920	20240619	-39.57	5340	20241023	0.94	8920	-39.57	20240619	5340	0.94	20241023	8920	-39.57	20240619	5340	0.94	20241023	1.68	N	108230	500	191 억	1387986	N	N	0	N	N
56	20241023	090817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	70	2	1.30	2710400	501	1.10	5450	5450	5400	6980	3760	5370	5409.98	3.65	43	5496	5432	5396	5332	5296	5415	5315	191	1610	500	3970	10	1	38023245	2068	3.61	0.51	12	0.00	1508.00	10639.00	8920	20240619	-39.01	5360	20241014	1.49	8920	-39.01	20240619	5360	1.49	20241014	8920	-39.01	20240619	5360	1.49	20241014	1.68	N	108230	500	191 억	1387986	N	N	0	N	N
57	20241022	160806	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5370	-140	5	-2.54	245713900	45510	183.22	5440	5460	5360	7160	3860	5510	5399.12	3.68	-12313	5590	5550	5480	5440	5370	5570	5460	191	1650	500	4070	10	1	38023245	2042	3.56	0.50	12	0.12	1508.00	10639.00	8920	20240619	-39.80	5360	20241022	0.19	8920	-39.80	20240619	5360	0.19	20241022	8920	-39.80	20240619	5360	0.19	20241022	1.66	N	108230	500	191 억	1400424	N	N	0	N	N
58	20241022	150817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	-140	5	-2.54	235685540	43643	175.70	5440	5460	5370	7160	3860	5510	5400.31	3.68	-11815	5590	5550	5480	5440	5370	5570	5460	191	1650	500	4070	10	1	38023245	2042	3.56	0.50	12	0.11	1508.00	10639.00	8920	20240619	-39.80	5360	20241014	0.19	8920	-39.80	20240619	5360	0.19	20241014	8920	-39.80	20240619	5360	0.19	20241014	1.66	N	108230	500	191 억	1400424	N	N	0	N	N
59	20241022	140817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-130	5	-2.36	218133030	40379	162.56	5440	5460	5370	7160	3860	5510	5402.14	3.68	-11296	5590	5550	5480	5440	5370	5570	5460	191	1650	500	4070	10	1	38023245	2046	3.57	0.51	12	0.11	1508.00	10639.00	8920	20240619	-39.69	5360	20241014	0.37	8920	-39.69	20240619	5360	0.37	20241014	8920	-39.69	20240619	5360	0.37	20241014	1.66	N	108230	500	191 억	1400424	N	N	0	N	N
60	20241022	130817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	-140	5	-2.54	204540070	37852	152.39	5440	5460	5370	7160	3860	5510	5403.68	3.68	-10408	5590	5550	5480	5440	5370	5570	5460	191	1650	500	4070	10	1	38023245	2042	3.56	0.50	12	0.10	1508.00	10639.00	8920	20240619	-39.80	5360	20241014	0.19	8920	-39.80	20240619	5360	0.19	20241014	8920	-39.80	20240619	5360	0.19	20241014	1.66	N	108230	500	191 억	1400424	N	N	0	N	N
61	20241022	120815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-110	5	-2.00	159973760	29574	119.06	5440	5460	5380	7160	3860	5510	5409.27	3.68	-9653	5590	5550	5480	5440	5370	5570	5460	191	1650	500	4070	10	1	38023245	2053	3.58	0.51	12	0.08	1508.00	10639.00	8920	20240619	-39.46	5360	20241014	0.75	8920	-39.46	20240619	5360	0.75	20241014	8920	-39.46	20240619	5360	0.75	20241014	1.66	N	108230	500	191 억	1400424	N	N	0	N	N
62	20241022	110811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-110	5	-2.00	150333550	27791	111.88	5440	5460	5380	7160	3860	5510	5409.43	3.68	-9119	5590	5550	5480	5440	5370	5570	5460	191	1650	500	4070	10	1	38023245	2053	3.58	0.51	12	0.07	1508.00	10639.00	8920	20240619	-39.46	5360	20241014	0.75	8920	-39.46	20240619	5360	0.75	20241014	8920	-39.46	20240619	5360	0.75	20241014	1.66	N	108230	500	191 억	1400424	N	N	0	N	N
63	20241022	100813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	-100	5	-1.81	111910590	20658	83.17	5440	5460	5380	7160	3860	5510	5417.30	3.68	-5646	5590	5550	5480	5440	5370	5570	5460	191	1650	500	4070	10	1	38023245	2057	3.59	0.51	12	0.05	1508.00	10639.00	8920	20240619	-39.35	5360	20241014	0.93	8920	-39.35	20240619	5360	0.93	20241014	8920	-39.35	20240619	5360	0.93	20241014	1.66	N	108230	500	191 억	1400424	N	N	0	N	N
64	20241022	090812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-50	5	-0.91	8013180	1473	5.93	5440	5460	5440	7160	3860	5510	5440.04	3.68	42	5590	5550	5480	5440	5370	5570	5460	191	1650	500	4070	10	1	38023245	2076	3.62	0.51	12	0.00	1508.00	10639.00	8920	20240619	-38.79	5360	20241014	1.87	8920	-38.79	20240619	5360	1.87	20241014	8920	-38.79	20240619	5360	1.87	20241014	1.66	N	108230	500	191 억	1400424	N	N	0	N	N
65	20241021	160805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	50	2	0.92	123071920	22503	45.10	5460	5520	5410	7090	3830	5460	5469.13	3.68	467	5580	5520	5440	5380	5300	5530	5390	191	1630	500	4040	10	1	38023245	2095	3.65	0.52	12	0.06	1508.00	10639.00	8920	20240619	-38.23	5360	20241014	2.80	8920	-38.23	20240619	5360	2.80	20241014	8920	-38.23	20240619	5360	2.80	20241014	1.66	N	108230	500	191 억	1399957	N	N	0	N	N
66	20241021	150810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	20	2	0.37	105874080	19365	38.81	5460	5520	5410	7090	3830	5460	5467.29	3.68	907	5580	5520	5440	5380	5300	5530	5390	191	1630	500	4040	10	1	38023245	2084	3.63	0.52	12	0.05	1508.00	10639.00	8920	20240619	-38.57	5360	20241014	2.24	8920	-38.57	20240619	5360	2.24	20241014	8920	-38.57	20240619	5360	2.24	20241014	1.66	N	108230	500	191 억	1399957	N	N	0	N	N
67	20241021	140812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	20	2	0.37	76300760	13958	27.97	5460	5520	5410	7090	3830	5460	5466.45	3.68	434	5580	5520	5440	5380	5300	5530	5390	191	1630	500	4040	10	1	38023245	2084	3.63	0.52	12	0.04	1508.00	10639.00	8920	20240619	-38.57	5360	20241014	2.24	8920	-38.57	20240619	5360	2.24	20241014	8920	-38.57	20240619	5360	2.24	20241014	1.66	N	108230	500	191 억	1399957	N	N	0	N	N
68	20241021	130809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	60	2	1.10	55435240	10156	20.35	5460	5520	5410	7090	3830	5460	5458.37	3.68	-8	5580	5520	5440	5380	5300	5530	5390	191	1630	500	4040	10	1	38023245	2099	3.66	0.52	12	0.03	1508.00	10639.00	8920	20240619	-38.12	5360	20241014	2.99	8920	-38.12	20240619	5360	2.99	20241014	8920	-38.12	20240619	5360	2.99	20241014	1.66	N	108230	500	191 억	1399957	N	N	0	N	N
69	20241021	120810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	0	3	0.00	37655430	6922	13.87	5460	5480	5410	7090	3830	5460	5439.96	3.68	599	5580	5520	5440	5380	5300	5530	5390	191	1630	500	4040	10	1	38023245	2076	3.62	0.51	12	0.02	1508.00	10639.00	8920	20240619	-38.79	5360	20241014	1.87	8920	-38.79	20240619	5360	1.87	20241014	8920	-38.79	20240619	5360	1.87	20241014	1.66	N	108230	500	191 억	1399957	N	N	0	N	N
70	20241021	110806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	20	2	0.37	31465530	5789	11.60	5460	5480	5410	7090	3830	5460	5435.40	3.68	610	5580	5520	5440	5380	5300	5530	5390	191	1630	500	4040	10	1	38023245	2084	3.63	0.52	12	0.02	1508.00	10639.00	8920	20240619	-38.57	5360	20241014	2.24	8920	-38.57	20240619	5360	2.24	20241014	8920	-38.57	20240619	5360	2.24	20241014	1.66	N	108230	500	191 억	1399957	N	N	0	N	N
71	20241021	100808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	0	3	0.00	18539800	3415	6.84	5460	5460	5410	7090	3830	5460	5428.93	3.68	129	5580	5520	5440	5380	5300	5530	5390	191	1630	500	4040	10	1	38023245	2076	3.62	0.51	12	0.01	1508.00	10639.00	8920	20240619	-38.79	5360	20241014	1.87	8920	-38.79	20240619	5360	1.87	20241014	8920	-38.79	20240619	5360	1.87	20241014	1.66	N	108230	500	191 억	1399957	N	N	0	N	N
72	20241021	090807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	0	3	0.00	81900	15	0.03	5460	5460	5460	7090	3830	5460	5460.00	3.68	-5	5580	5520	5440	5380	5300	5530	5390	191	1630	500	4040	10	1	38023245	2076	3.62	0.51	12	0.00	1508.00	10639.00	8920	20240619	-38.79	5360	20241014	1.87	8920	-38.79	20240619	5360	1.87	20241014	8920	-38.79	20240619	5360	1.87	20241014	1.66	N	108230	500	191 억	1399957	N	N	0	N	N
73	20241018	160806	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5460	0	3	0.00	266887480	49415	156.11	5460	5500	5360	7090	3830	5460	5400.82	3.73	-18659	5580	5520	5490	5430	5400	5505	5415	191	1630	500	4040	10	1	38023245	2076	3.62	0.51	12	0.13	1508.00	10639.00	8920	20240619	-38.79	5360	20241018	1.87	8920	-38.79	20240619	5360	1.87	20241018	8920	-38.79	20240619	5360	1.87	20241018	1.65	N	108230	500	191 억	1418616	N	N	0	N	N
74	20241018	150826	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5400	-60	5	-1.10	234331100	43436	137.22	5460	5500	5360	7090	3830	5460	5394.86	3.73	-14996	5580	5520	5490	5430	5400	5505	5415	191	1630	500	4040	10	1	38023245	2053	3.58	0.51	12	0.11	1508.00	10639.00	8920	20240619	-39.46	5360	20241018	0.75	8920	-39.46	20240619	5360	0.75	20241018	8920	-39.46	20240619	5360	0.75	20241018	1.65	N	108230	500	191 억	1418616	N	N	0	N	N
75	20241018	140827	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5380	-80	5	-1.47	188979510	35033	110.67	5460	5500	5360	7090	3830	5460	5394.33	3.73	-14689	5580	5520	5490	5430	5400	5505	5415	191	1630	500	4040	10	1	38023245	2046	3.57	0.51	12	0.09	1508.00	10639.00	8920	20240619	-39.69	5360	20241018	0.37	8920	-39.69	20240619	5360	0.37	20241018	8920	-39.69	20240619	5360	0.37	20241018	1.65	N	108230	500	191 억	1418616	N	N	0	N	N
76	20241018	130814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-80	5	-1.47	167199350	30983	97.88	5460	5500	5370	7090	3830	5460	5396.49	3.73	-14488	5580	5520	5490	5430	5400	5505	5415	191	1630	500	4040	10	1	38023245	2046	3.57	0.51	12	0.08	1508.00	10639.00	8920	20240619	-39.69	5360	20241014	0.37	8920	-39.69	20240619	5360	0.37	20241014	8920	-39.69	20240619	5360	0.37	20241014	1.65	N	108230	500	191 억	1418616	N	N	0	N	N
77	20241018	120825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	-90	5	-1.65	124222550	22990	72.63	5460	5500	5370	7090	3830	5460	5403.33	3.73	-13089	5580	5520	5490	5430	5400	5505	5415	191	1630	500	4040	10	1	38023245	2042	3.56	0.50	12	0.06	1508.00	10639.00	8920	20240619	-39.80	5360	20241014	0.19	8920	-39.80	20240619	5360	0.19	20241014	8920	-39.80	20240619	5360	0.19	20241014	1.65	N	108230	500	191 억	1418616	N	N	0	N	N
78	20241018	110818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-60	5	-1.10	94870710	17530	55.38	5460	5500	5380	7090	3830	5460	5411.91	3.73	-9349	5580	5520	5490	5430	5400	5505	5415	191	1630	500	4040	10	1	38023245	2053	3.58	0.51	12	0.05	1508.00	10639.00	8920	20240619	-39.46	5360	20241014	0.75	8920	-39.46	20240619	5360	0.75	20241014	8920	-39.46	20240619	5360	0.75	20241014	1.65	N	108230	500	191 억	1418616	N	N	0	N	N
79	20241018	100808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-40	5	-0.73	38518680	7090	22.40	5460	5500	5400	7090	3830	5460	5432.82	3.73	-2723	5580	5520	5490	5430	5400	5505	5415	191	1630	500	4040	10	1	38023245	2061	3.59	0.51	12	0.02	1508.00	10639.00	8920	20240619	-39.24	5360	20241014	1.12	8920	-39.24	20240619	5360	1.12	20241014	8920	-39.24	20240619	5360	1.12	20241014	1.65	N	108230	500	191 억	1418616	N	N	0	N	N
80	20241018	090811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	0	3	0.00	98160	18	0.06	5460	5460	5430	7090	3830	5460	5453.33	3.73	-6	5580	5520	5490	5430	5400	5505	5415	191	1630	500	4040	10	1	38023245	2076	3.62	0.51	12	0.00	1508.00	10639.00	8920	20240619	-38.79	5360	20241014	1.87	8920	-38.79	20240619	5360	1.87	20241014	8920	-38.79	20240619	5360	1.87	20241014	1.65	N	108230	500	191 억	1418616	N	N	0	N	N
81	20241017	160809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-60	5	-1.09	173051300	31517	76.82	5520	5550	5460	7170	3870	5520	5490.73	3.74	-3193	5626	5572	5506	5452	5386	5600	5480	191	1650	500	4080	10	1	38023245	2076	3.62	0.51	12	0.08	1508.00	10639.00	8920	20240619	-38.79	5360	20241014	1.87	8920	-38.79	20240619	5360	1.87	20241014	8920	-38.79	20240619	5360	1.87	20241014	1.65	N	108230	500	191 억	1421172	N	N	21	N	N
82	20241017	150811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-40	5	-0.72	152575690	27771	67.69	5520	5550	5470	7170	3870	5520	5494.07	3.74	-2726	5626	5572	5506	5452	5386	5600	5480	191	1650	500	4080	10	1	38023245	2084	3.63	0.52	12	0.07	1508.00	10639.00	8920	20240619	-38.57	5360	20241014	2.24	8920	-38.57	20240619	5360	2.24	20241014	8920	-38.57	20240619	5360	2.24	20241014	1.65	N	108230	500	191 억	1421172	N	N	21	N	N
83	20241017	140812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-30	5	-0.54	136563810	24851	60.57	5520	5550	5470	7170	3870	5520	5495.30	3.74	-3035	5626	5572	5506	5452	5386	5600	5480	191	1650	500	4080	10	1	38023245	2087	3.64	0.52	12	0.07	1508.00	10639.00	8920	20240619	-38.45	5360	20241014	2.43	8920	-38.45	20240619	5360	2.43	20241014	8920	-38.45	20240619	5360	2.43	20241014	1.65	N	108230	500	191 억	1421172	N	N	21	N	N
84	20241017	130810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	-20	5	-0.36	108831030	19794	48.25	5520	5550	5470	7170	3870	5520	5498.18	3.74	-2629	5626	5572	5506	5452	5386	5600	5480	191	1650	500	4080	10	1	38023245	2091	3.65	0.52	12	0.05	1508.00	10639.00	8920	20240619	-38.34	5360	20241014	2.61	8920	-38.34	20240619	5360	2.61	20241014	8920	-38.34	20240619	5360	2.61	20241014	1.65	N	108230	500	191 억	1421172	N	N	21	N	N
85	20241017	120813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	-20	5	-0.36	95429650	17355	42.30	5520	5550	5470	7170	3870	5520	5498.68	3.74	-1065	5626	5572	5506	5452	5386	5600	5480	191	1650	500	4080	10	1	38023245	2091	3.65	0.52	12	0.05	1508.00	10639.00	8920	20240619	-38.34	5360	20241014	2.61	8920	-38.34	20240619	5360	2.61	20241014	8920	-38.34	20240619	5360	2.61	20241014	1.65	N	108230	500	191 억	1421172	N	N	21	N	N
86	20241017	110813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-40	5	-0.72	53573840	9714	23.68	5520	5550	5480	7170	3870	5520	5515.12	3.74	-1595	5626	5572	5506	5452	5386	5600	5480	191	1650	500	4080	10	1	38023245	2084	3.63	0.52	12	0.03	1508.00	10639.00	8920	20240619	-38.57	5360	20241014	2.24	8920	-38.57	20240619	5360	2.24	20241014	8920	-38.57	20240619	5360	2.24	20241014	1.65	N	108230	500	191 억	1421172	N	N	21	N	N
87	20241017	100811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	0	3	0.00	38145130	6910	16.84	5520	5550	5480	7170	3870	5520	5520.28	3.74	-817	5626	5572	5506	5452	5386	5600	5480	191	1650	500	4080	10	1	38023245	2099	3.66	0.52	12	0.02	1508.00	10639.00	8920	20240619	-38.12	5360	20241014	2.99	8920	-38.12	20240619	5360	2.99	20241014	8920	-38.12	20240619	5360	2.99	20241014	1.65	N	108230	500	191 억	1421172	N	N	21	N	N
88	20241017	090805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	20	2	0.36	10665320	1930	4.70	5520	5550	5520	7170	3870	5520	5526.07	3.74	-303	5626	5572	5506	5452	5386	5600	5480	191	1650	500	4080	10	1	38023245	2106	3.67	0.52	12	0.01	1508.00	10639.00	8920	20240619	-37.89	5360	20241014	3.36	8920	-37.89	20240619	5360	3.36	20241014	8920	-37.89	20240619	5360	3.36	20241014	1.65	N	108230	500	191 억	1421172	N	N	21	N	N
89	20241016	160802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	0	3	0.00	224491650	41026	116.19	5450	5560	5440	7170	3870	5520	5471.89	3.78	-15014	5640	5580	5490	5430	5340	5610	5460	191	1650	500	4080	10	1	38023245	2099	3.66	0.52	12	0.11	1508.00	10639.00	8920	20240619	-38.12	5360	20241014	2.99	8920	-38.12	20240619	5360	2.99	20241014	8920	-38.12	20240619	5360	2.99	20241014	1.66	N	108230	500	191 억	1435879	N	N	21	N	N
90	20241016	150806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	-50	5	-0.91	197846910	36162	102.42	5450	5560	5440	7170	3870	5520	5471.13	3.78	-13738	5640	5580	5490	5430	5340	5610	5460	191	1650	500	4080	10	1	38023245	2080	3.63	0.51	12	0.10	1508.00	10639.00	8920	20240619	-38.68	5360	20241014	2.05	8920	-38.68	20240619	5360	2.05	20241014	8920	-38.68	20240619	5360	2.05	20241014	1.66	N	108230	500	191 억	1435879	N	N	5	N	N
91	20241016	140806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-40	5	-0.72	188412660	34438	97.54	5450	5560	5440	7170	3870	5520	5471.07	3.78	-12639	5640	5580	5490	5430	5340	5610	5460	191	1650	500	4080	10	1	38023245	2084	3.63	0.52	12	0.09	1508.00	10639.00	8920	20240619	-38.57	5360	20241014	2.24	8920	-38.57	20240619	5360	2.24	20241014	8920	-38.57	20240619	5360	2.24	20241014	1.66	N	108230	500	191 억	1435879	N	N	5	N	N
92	20241016	130803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-60	5	-1.09	115299010	21108	59.78	5450	5560	5440	7170	3870	5520	5462.34	3.78	-4353	5640	5580	5490	5430	5340	5610	5460	191	1650	500	4080	10	1	38023245	2076	3.62	0.51	12	0.06	1508.00	10639.00	8920	20240619	-38.79	5360	20241014	1.87	8920	-38.79	20240619	5360	1.87	20241014	8920	-38.79	20240619	5360	1.87	20241014	1.66	N	108230	500	191 억	1435879	N	N	5	N	N
93	20241016	120804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	-50	5	-0.91	94530130	17304	49.01	5450	5560	5440	7170	3870	5520	5462.91	3.78	-2731	5640	5580	5490	5430	5340	5610	5460	191	1650	500	4080	10	1	38023245	2080	3.63	0.51	12	0.05	1508.00	10639.00	8920	20240619	-38.68	5360	20241014	2.05	8920	-38.68	20240619	5360	2.05	20241014	8920	-38.68	20240619	5360	2.05	20241014	1.66	N	108230	500	191 억	1435879	N	N	5	N	N
94	20241016	110802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-60	5	-1.09	76125180	13933	39.46	5450	5560	5440	7170	3870	5520	5463.66	3.78	-2076	5640	5580	5490	5430	5340	5610	5460	191	1650	500	4080	10	1	38023245	2076	3.62	0.51	12	0.04	1508.00	10639.00	8920	20240619	-38.79	5360	20241014	1.87	8920	-38.79	20240619	5360	1.87	20241014	8920	-38.79	20240619	5360	1.87	20241014	1.66	N	108230	500	191 억	1435879	N	N	5	N	N
95	20241016	100803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-40	5	-0.72	49902540	9135	25.87	5450	5560	5440	7170	3870	5520	5462.78	3.78	-475	5640	5580	5490	5430	5340	5610	5460	191	1650	500	4080	10	1	38023245	2084	3.63	0.52	12	0.02	1508.00	10639.00	8920	20240619	-38.57	5360	20241014	2.24	8920	-38.57	20240619	5360	2.24	20241014	8920	-38.57	20240619	5360	2.24	20241014	1.66	N	108230	500	191 억	1435879	N	N	5	N	N
96	20241016	090804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	-10	5	-0.18	6087320	1111	3.15	5450	5560	5450	7170	3870	5520	5479.14	3.78	-262	5640	5580	5490	5430	5340	5610	5460	191	1650	500	4080	10	1	38023245	2095	3.65	0.52	12	0.00	1508.00	10639.00	8920	20240619	-38.23	5360	20241014	2.80	8920	-38.23	20240619	5360	2.80	20241014	8920	-38.23	20240619	5360	2.80	20241014	1.66	N	108230	500	191 억	1435879	N	N	5	N	N
97	20241015	160759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	110	2	2.03	191971380	35136	71.32	5410	5550	5400	7030	3790	5410	5463.42	3.77	1496	5563	5486	5423	5346	5283	5455	5315	191	1620	500	4000	10	1	38023245	2099	3.66	0.52	12	0.09	1508.00	10639.00	8920	20240619	-38.12	5360	20241014	2.99	8920	-38.12	20240619	5360	2.99	20241014	8920	-38.12	20240619	5360	2.99	20241014	1.67	N	108230	500	191 억	1434690	N	N	5	N	N
98	20241015	150806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	90	2	1.66	177031540	32427	65.82	5410	5550	5400	7030	3790	5410	5459.39	3.77	1777	5563	5486	5423	5346	5283	5455	5315	191	1620	500	4000	10	1	38023245	2091	3.65	0.52	12	0.09	1508.00	10639.00	8920	20240619	-38.34	5360	20241014	2.61	8920	-38.34	20240619	5360	2.61	20241014	8920	-38.34	20240619	5360	2.61	20241014	1.67	N	108230	500	191 억	1434690	N	N	7	N	N
99	20241015	140804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	120	2	2.22	140466300	25789	52.35	5410	5530	5400	7030	3790	5410	5446.75	3.77	2593	5563	5486	5423	5346	5283	5455	5315	191	1620	500	4000	10	1	38023245	2103	3.67	0.52	12	0.07	1508.00	10639.00	8920	20240619	-38.00	5360	20241014	3.17	8920	-38.00	20240619	5360	3.17	20241014	8920	-38.00	20240619	5360	3.17	20241014	1.67	N	108230	500	191 억	1434690	N	N	7	N	N
100	20241015	130802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	70	2	1.29	107532830	19800	40.19	5410	5500	5400	7030	3790	5410	5430.95	3.77	-343	5563	5486	5423	5346	5283	5455	5315	191	1620	500	4000	10	1	38023245	2084	3.63	0.52	12	0.05	1508.00	10639.00	8920	20240619	-38.57	5360	20241014	2.24	8920	-38.57	20240619	5360	2.24	20241014	8920	-38.57	20240619	5360	2.24	20241014	1.67	N	108230	500	191 억	1434690	N	N	7	N	N
101	20241015	120803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	50	2	0.92	87169800	16078	32.63	5410	5470	5400	7030	3790	5410	5421.68	3.77	-2381	5563	5486	5423	5346	5283	5455	5315	191	1620	500	4000	10	1	38023245	2076	3.62	0.51	12	0.04	1508.00	10639.00	8920	20240619	-38.79	5360	20241014	1.87	8920	-38.79	20240619	5360	1.87	20241014	8920	-38.79	20240619	5360	1.87	20241014	1.67	N	108230	500	191 억	1434690	N	N	7	N	N
102	20241015	110811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	0	3	0.00	60291920	11127	22.59	5410	5470	5400	7030	3790	5410	5418.52	3.77	-1912	5563	5486	5423	5346	5283	5455	5315	191	1620	500	4000	10	1	38023245	2057	3.59	0.51	12	0.03	1508.00	10639.00	8920	20240619	-39.35	5360	20241014	0.93	8920	-39.35	20240619	5360	0.93	20241014	8920	-39.35	20240619	5360	0.93	20241014	1.67	N	108230	500	191 억	1434690	N	N	7	N	N
103	20241015	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	10	2	0.18	32387340	5979	12.14	5410	5470	5400	7030	3790	5410	5416.85	3.77	-1552	5563	5486	5423	5346	5283	5455	5315	191	1620	500	4000	10	1	38023245	2061	3.59	0.51	12	0.02	1508.00	10639.00	8920	20240619	-39.24	5360	20241014	1.12	8920	-39.24	20240619	5360	1.12	20241014	8920	-39.24	20240619	5360	1.12	20241014	1.67	N	108230	500	191 억	1434690	N	N	7	N	N
104	20241015	090801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	0	3	0.00	12392020	2291	4.65	5410	5470	5400	7030	3790	5410	5409.00	3.77	164	5563	5486	5423	5346	5283	5455	5315	191	1620	500	4000	10	1	38023245	2057	3.59	0.51	12	0.01	1508.00	10639.00	8920	20240619	-39.35	5360	20241014	0.93	8920	-39.35	20240619	5360	0.93	20241014	8920	-39.35	20240619	5360	0.93	20241014	1.67	N	108230	500	191 억	1434690	N	N	7	N	N
105	20241014	160743	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5410	-40	5	-0.73	264466740	48886	131.71	5450	5500	5360	7080	3820	5450	5409.87	3.78	-1922	5590	5520	5470	5400	5350	5495	5375	191	1630	500	4030	10	1	38023245	2057	3.59	0.51	12	0.13	1508.00	10639.00	8920	20240619	-39.35	5360	20241014	0.93	8920	-39.35	20240619	5360	0.93	20241014	8920	-39.35	20240619	5360	0.93	20241014	1.66	N	108230	500	191 억	1437739	N	N	7	N	N
106	20241014	150753	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5430	-20	5	-0.37	254458080	47037	126.73	5450	5500	5360	7080	3820	5450	5409.74	3.78	-932	5590	5520	5470	5400	5350	5495	5375	191	1630	500	4030	10	1	38023245	2065	3.60	0.51	12	0.12	1508.00	10639.00	8920	20240619	-39.13	5360	20241014	1.31	8920	-39.13	20240619	5360	1.31	20241014	8920	-39.13	20240619	5360	1.31	20241014	1.66	N	108230	500	191 억	1437739	N	N	0	N	N
107	20241014	140753	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5410	-40	5	-0.73	236037350	43644	117.59	5450	5500	5360	7080	3820	5450	5408.24	3.78	-833	5590	5520	5470	5400	5350	5495	5375	191	1630	500	4030	10	1	38023245	2057	3.59	0.51	12	0.11	1508.00	10639.00	8920	20240619	-39.35	5360	20241014	0.93	8920	-39.35	20240619	5360	0.93	20241014	8920	-39.35	20240619	5360	0.93	20241014	1.66	N	108230	500	191 억	1437739	N	N	0	N	N
108	20241014	130751	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5410	-40	5	-0.73	223472810	41324	111.34	5450	5500	5360	7080	3820	5450	5407.82	3.78	97	5590	5520	5470	5400	5350	5495	5375	191	1630	500	4030	10	1	38023245	2057	3.59	0.51	12	0.11	1508.00	10639.00	8920	20240619	-39.35	5360	20241014	0.93	8920	-39.35	20240619	5360	0.93	20241014	8920	-39.35	20240619	5360	0.93	20241014	1.66	N	108230	500	191 억	1437739	N	N	0	N	N
109	20241014	120745	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5380	-70	5	-1.28	205675720	38031	102.47	5450	5500	5360	7080	3820	5450	5408.11	3.78	1506	5590	5520	5470	5400	5350	5495	5375	191	1630	500	4030	10	1	38023245	2046	3.57	0.51	12	0.10	1508.00	10639.00	8920	20240619	-39.69	5360	20241014	0.37	8920	-39.69	20240619	5360	0.37	20241014	8920	-39.69	20240619	5360	0.37	20241014	1.66	N	108230	500	191 억	1437739	N	N	0	N	N
110	20241014	110744	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5410	-40	5	-0.73	133855340	24694	66.53	5450	5500	5390	7080	3820	5450	5420.56	3.78	1905	5590	5520	5470	5400	5350	5495	5375	191	1630	500	4030	10	1	38023245	2057	3.59	0.51	12	0.06	1508.00	10639.00	8920	20240619	-39.35	5390	20241014	0.37	8920	-39.35	20240619	5390	0.37	20241014	8920	-39.35	20240619	5390	0.37	20241014	1.66	N	108230	500	191 억	1437739	N	N	0	N	N
111	20241014	100745	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5460	10	2	0.18	92437330	17039	45.91	5450	5500	5390	7080	3820	5450	5425.04	3.78	3773	5590	5520	5470	5400	5350	5495	5375	191	1630	500	4030	10	1	38023245	2076	3.62	0.51	12	0.04	1508.00	10639.00	8920	20240619	-38.79	5390	20241014	1.30	8920	-38.79	20240619	5390	1.30	20241014	8920	-38.79	20240619	5390	1.30	20241014	1.66	N	108230	500	191 억	1437739	N	N	0	N	N
112	20241014	090748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-30	5	-0.55	19593600	3609	9.72	5450	5500	5420	7080	3820	5450	5429.09	3.78	1218	5590	5520	5470	5400	5350	5495	5375	191	1630	500	4030	10	1	38023245	2061	3.59	0.51	12	0.01	1508.00	10639.00	8920	20240619	-39.24	5410	20240919	0.18	8920	-39.24	20240619	5410	0.18	20240919	8920	-39.24	20240619	5410	0.18	20240919	1.66	N	108230	500	191 억	1437739	N	N	0	N	N
113	20241011	160732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	0	3	0.00	198322910	36342	55.34	5500	5540	5420	7080	3820	5450	5457.20	3.81	-10678	5603	5526	5473	5396	5343	5500	5370	191	1630	500	4030	10	1	38023245	2072	3.61	0.51	12	0.10	1508.00	10639.00	8920	20240619	-38.90	5410	20240919	0.74	8920	-38.90	20240619	5410	0.74	20240919	8920	-38.90	20240619	5410	0.74	20240919	1.66	N	108230	500	191 억	1448417	N	N	0	N	N
114	20241011	150744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-20	5	-0.37	145919580	26716	40.68	5500	5540	5430	7080	3820	5450	5461.88	3.81	-7934	5603	5526	5473	5396	5343	5500	5370	191	1630	500	4030	10	1	38023245	2065	3.60	0.51	12	0.07	1508.00	10639.00	8920	20240619	-39.13	5410	20240919	0.37	8920	-39.13	20240619	5410	0.37	20240919	8920	-39.13	20240619	5410	0.37	20240919	1.66	N	108230	500	191 억	1448417	N	N	0	N	N
115	20241011	140746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	10	2	0.18	104829310	19167	29.19	5500	5540	5450	7080	3820	5450	5469.26	3.81	-6041	5603	5526	5473	5396	5343	5500	5370	191	1630	500	4030	10	1	38023245	2076	3.62	0.51	12	0.05	1508.00	10639.00	8920	20240619	-38.79	5410	20240919	0.92	8920	-38.79	20240619	5410	0.92	20240919	8920	-38.79	20240619	5410	0.92	20240919	1.66	N	108230	500	191 억	1448417	N	N	0	N	N
116	20241011	130747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	30	2	0.55	84621620	15469	23.55	5500	5540	5450	7080	3820	5450	5470.40	3.81	-3915	5603	5526	5473	5396	5343	5500	5370	191	1630	500	4030	10	1	38023245	2084	3.63	0.52	12	0.04	1508.00	10639.00	8920	20240619	-38.57	5410	20240919	1.29	8920	-38.57	20240619	5410	1.29	20240919	8920	-38.57	20240619	5410	1.29	20240919	1.66	N	108230	500	191 억	1448417	N	N	0	N	N
117	20241011	120742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	0	3	0.00	67087750	12269	18.68	5500	5540	5450	7080	3820	5450	5468.07	3.81	-3023	5603	5526	5473	5396	5343	5500	5370	191	1630	500	4030	10	1	38023245	2072	3.61	0.51	12	0.03	1508.00	10639.00	8920	20240619	-38.90	5410	20240919	0.74	8920	-38.90	20240619	5410	0.74	20240919	8920	-38.90	20240619	5410	0.74	20240919	1.66	N	108230	500	191 억	1448417	N	N	0	N	N
118	20241011	110741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	10	2	0.18	42038070	7679	11.69	5500	5540	5450	7080	3820	5450	5474.42	3.81	-1893	5603	5526	5473	5396	5343	5500	5370	191	1630	500	4030	10	1	38023245	2076	3.62	0.51	12	0.02	1508.00	10639.00	8920	20240619	-38.79	5410	20240919	0.92	8920	-38.79	20240619	5410	0.92	20240919	8920	-38.79	20240619	5410	0.92	20240919	1.66	N	108230	500	191 억	1448417	N	N	0	N	N
119	20241011	100749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	20	2	0.37	17149690	3133	4.77	5500	5540	5460	7080	3820	5450	5473.89	3.81	-339	5603	5526	5473	5396	5343	5500	5370	191	1630	500	4030	10	1	38023245	2080	3.63	0.51	12	0.01	1508.00	10639.00	8920	20240619	-38.68	5410	20240919	1.11	8920	-38.68	20240619	5410	1.11	20240919	8920	-38.68	20240619	5410	1.11	20240919	1.66	N	108230	500	191 억	1448417	N	N	0	N	N
120	20241011	090746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	10	2	0.18	571760	104	0.16	5500	5500	5460	7080	3820	5450	5497.69	3.81	-6	5603	5526	5473	5396	5343	5500	5370	191	1630	500	4030	10	1	38023245	2076	3.62	0.51	12	0.00	1508.00	10639.00	8920	20240619	-38.79	5410	20240919	0.92	8920	-38.79	20240619	5410	0.92	20240919	8920	-38.79	20240619	5410	0.92	20240919	1.66	N	108230	500	191 억	1448417	N	N	0	N	N
121	20241010	160801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-70	5	-1.27	354194860	64662	261.43	5520	5550	5420	7170	3870	5520	5477.64	3.84	-12736	5606	5562	5526	5482	5446	5560	5480	191	1650	500	4080	10	1	38023245	2072	3.61	0.51	12	0.17	1508.00	10639.00	8920	20240619	-38.90	5410	20240919	0.74	8920	-38.90	20240619	5410	0.74	20240919	8920	-38.90	20240619	5410	0.74	20240919	1.66	N	108230	500	191 억	1461153	N	N	0	N	N
122	20241010	150815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-40	5	-0.72	324947290	59324	239.85	5520	5550	5420	7170	3870	5520	5477.50	3.84	-11532	5606	5562	5526	5482	5446	5560	5480	191	1650	500	4080	10	1	38023245	2084	3.63	0.52	12	0.16	1508.00	10639.00	8920	20240619	-38.57	5410	20240919	1.29	8920	-38.57	20240619	5410	1.29	20240919	8920	-38.57	20240619	5410	1.29	20240919	1.66	N	108230	500	191 억	1461153	N	N	0	N	N
123	20241010	140808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-40	5	-0.72	256693700	46825	189.31	5520	5550	5420	7170	3870	5520	5481.98	3.84	-7819	5606	5562	5526	5482	5446	5560	5480	191	1650	500	4080	10	1	38023245	2084	3.63	0.52	12	0.12	1508.00	10639.00	8920	20240619	-38.57	5410	20240919	1.29	8920	-38.57	20240619	5410	1.29	20240919	8920	-38.57	20240619	5410	1.29	20240919	1.66	N	108230	500	191 억	1461153	N	N	0	N	N
124	20241010	130805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-40	5	-0.72	240628870	43895	177.47	5520	5550	5420	7170	3870	5520	5481.92	3.84	-7596	5606	5562	5526	5482	5446	5560	5480	191	1650	500	4080	10	1	38023245	2084	3.63	0.52	12	0.12	1508.00	10639.00	8920	20240619	-38.57	5410	20240919	1.29	8920	-38.57	20240619	5410	1.29	20240919	8920	-38.57	20240619	5410	1.29	20240919	1.66	N	108230	500	191 억	1461153	N	N	0	N	N
125	20241010	120807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	-20	5	-0.36	222701050	40627	164.26	5520	5550	5420	7170	3870	5520	5481.60	3.84	-6427	5606	5562	5526	5482	5446	5560	5480	191	1650	500	4080	10	1	38023245	2091	3.65	0.52	12	0.11	1508.00	10639.00	8920	20240619	-38.34	5410	20240919	1.66	8920	-38.34	20240619	5410	1.66	20240919	8920	-38.34	20240619	5410	1.66	20240919	1.66	N	108230	500	191 억	1461153	N	N	0	N	N
126	20241010	110806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-40	5	-0.72	206695430	37700	152.42	5520	5550	5420	7170	3870	5520	5482.64	3.84	-6172	5606	5562	5526	5482	5446	5560	5480	191	1650	500	4080	10	1	38023245	2084	3.63	0.52	12	0.10	1508.00	10639.00	8920	20240619	-38.57	5410	20240919	1.29	8920	-38.57	20240619	5410	1.29	20240919	8920	-38.57	20240619	5410	1.29	20240919	1.66	N	108230	500	191 억	1461153	N	N	0	N	N
127	20241010	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	-20	5	-0.36	177205840	32329	130.71	5520	5550	5420	7170	3870	5520	5481.33	3.84	-5438	5606	5562	5526	5482	5446	5560	5480	191	1650	500	4080	10	1	38023245	2091	3.65	0.52	12	0.09	1508.00	10639.00	8920	20240619	-38.34	5410	20240919	1.66	8920	-38.34	20240619	5410	1.66	20240919	8920	-38.34	20240619	5410	1.66	20240919	1.66	N	108230	500	191 억	1461153	N	N	0	N	N
128	20241010	090808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	-10	5	-0.18	21061000	3825	15.46	5520	5520	5480	7170	3870	5520	5506.14	3.84	702	5606	5562	5526	5482	5446	5560	5480	191	1650	500	4080	10	1	38023245	2095	3.65	0.52	12	0.01	1508.00	10639.00	8920	20240619	-38.23	5410	20240919	1.85	8920	-38.23	20240619	5410	1.85	20240919	8920	-38.23	20240619	5410	1.85	20240919	1.66	N	108230	500	191 억	1461153	N	N	0	N	N
129	20241008	160800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	-40	5	-0.72	133898760	24254	97.03	5520	5570	5490	7220	3900	5560	5520.62	3.86	-8432	5706	5632	5556	5482	5406	5595	5445	191	1660	500	4110	10	1	38023245	2099	3.66	0.52	12	0.06	1508.00	10639.00	9190	20230925	-39.93	5410	20240919	2.03	8920	-38.12	20240619	5410	2.03	20240919	8920	-38.12	20240619	5410	2.03	20240919	1.66	N	108230	500	191 억	1469585	N	N	0	N	N
130	20241008	150806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	-30	5	-0.54	119839150	21711	86.85	5520	5570	5490	7220	3900	5560	5519.65	3.86	-7514	5706	5632	5556	5482	5406	5595	5445	191	1660	500	4110	10	1	38023245	2103	3.67	0.52	12	0.06	1508.00	10639.00	9190	20230925	-39.83	5410	20240919	2.22	8920	-38.00	20240619	5410	2.22	20240919	8920	-38.00	20240619	5410	2.22	20240919	1.66	N	108230	500	191 억	1469585	N	N	0	N	N
131	20241008	140802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	-30	5	-0.54	109434220	19829	79.33	5520	5570	5490	7220	3900	5560	5518.80	3.86	-6759	5706	5632	5556	5482	5406	5595	5445	191	1660	500	4110	10	1	38023245	2103	3.67	0.52	12	0.05	1508.00	10639.00	9190	20230925	-39.83	5410	20240919	2.22	8920	-38.00	20240619	5410	2.22	20240919	8920	-38.00	20240619	5410	2.22	20240919	1.66	N	108230	500	191 억	1469585	N	N	0	N	N
132	20241008	130802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	-50	5	-0.90	100789860	18263	73.06	5520	5570	5490	7220	3900	5560	5518.69	3.86	-5820	5706	5632	5556	5482	5406	5595	5445	191	1660	500	4110	10	1	38023245	2095	3.65	0.52	12	0.05	1508.00	10639.00	9190	20230925	-40.04	5410	20240919	1.85	8920	-38.23	20240619	5410	1.85	20240919	8920	-38.23	20240619	5410	1.85	20240919	1.66	N	108230	500	191 억	1469585	N	N	0	N	N
133	20241008	120803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	-60	5	-1.08	82145350	14883	59.54	5520	5570	5490	7220	3900	5560	5519.27	3.86	-5227	5706	5632	5556	5482	5406	5595	5445	191	1660	500	4110	10	1	38023245	2091	3.65	0.52	12	0.04	1508.00	10639.00	9190	20230925	-40.15	5410	20240919	1.66	8920	-38.34	20240619	5410	1.66	20240919	8920	-38.34	20240619	5410	1.66	20240919	1.66	N	108230	500	191 억	1469585	N	N	0	N	N
134	20241008	110801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	-50	5	-0.90	68413300	12387	49.55	5520	5570	5490	7220	3900	5560	5522.84	3.86	-4613	5706	5632	5556	5482	5406	5595	5445	191	1660	500	4110	10	1	38023245	2095	3.65	0.52	12	0.03	1508.00	10639.00	9190	20230925	-40.04	5410	20240919	1.85	8920	-38.23	20240619	5410	1.85	20240919	8920	-38.23	20240619	5410	1.85	20240919	1.66	N	108230	500	191 억	1469585	N	N	0	N	N
135	20241008	100804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	10	2	0.18	35750050	6456	25.83	5520	5570	5510	7220	3900	5560	5537.32	3.86	-3325	5706	5632	5556	5482	5406	5595	5445	191	1660	500	4110	10	1	38023245	2118	3.69	0.52	12	0.02	1508.00	10639.00	9190	20230925	-39.39	5410	20240919	2.96	8920	-37.56	20240619	5410	2.96	20240919	8920	-37.56	20240619	5410	2.96	20240919	1.66	N	108230	500	191 억	1469585	N	N	0	N	N
136	20241008	090802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	-20	5	-0.36	6254020	1131	4.52	5520	5570	5510	7220	3900	5560	5528.26	3.86	-316	5706	5632	5556	5482	5406	5595	5445	191	1660	500	4110	10	1	38023245	2106	3.67	0.52	12	0.00	1508.00	10639.00	9190	20230925	-39.72	5410	20240919	2.40	8920	-37.89	20240619	5410	2.40	20240919	8920	-37.89	20240619	5410	2.40	20240919	1.66	N	108230	500	191 억	1469585	N	N	0	N	N
137	20241007	160808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	30	2	0.54	136523940	24652	66.47	5630	5630	5480	7180	3880	5530	5537.78	3.87	-2726	5603	5566	5523	5486	5443	5585	5505	191	1650	500	4090	10	1	38023245	2114	3.69	0.52	12	0.06	1508.00	10639.00	9190	20230925	-39.50	5410	20240919	2.77	8920	-37.67	20240619	5410	2.77	20240919	8920	-37.67	20240619	5410	2.77	20240919	1.69	N	108230	500	191 억	1472311	N	N	0	N	N
138	20241007	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	20	2	0.36	125322680	22635	61.03	5630	5630	5480	7180	3880	5530	5536.68	3.87	-3121	5603	5566	5523	5486	5443	5585	5505	191	1650	500	4090	10	1	38023245	2110	3.68	0.52	12	0.06	1508.00	10639.00	9190	20230925	-39.61	5410	20240919	2.59	8920	-37.78	20240619	5410	2.59	20240919	8920	-37.78	20240619	5410	2.59	20240919	1.69	N	108230	500	191 억	1472311	N	N	0	N	N
139	20241007	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	30	2	0.54	103090210	18629	50.23	5630	5630	5480	7180	3880	5530	5533.86	3.87	-3205	5603	5566	5523	5486	5443	5585	5505	191	1650	500	4090	10	1	38023245	2114	3.69	0.52	12	0.05	1508.00	10639.00	9190	20230925	-39.50	5410	20240919	2.77	8920	-37.67	20240619	5410	2.77	20240919	8920	-37.67	20240619	5410	2.77	20240919	1.69	N	108230	500	191 억	1472311	N	N	0	N	N
140	20241007	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	20	2	0.36	74203560	13427	36.20	5630	5630	5480	7180	3880	5530	5526.44	3.87	-2496	5603	5566	5523	5486	5443	5585	5505	191	1650	500	4090	10	1	38023245	2110	3.68	0.52	12	0.04	1508.00	10639.00	9190	20230925	-39.61	5410	20240919	2.59	8920	-37.78	20240619	5410	2.59	20240919	8920	-37.78	20240619	5410	2.59	20240919	1.69	N	108230	500	191 억	1472311	N	N	0	N	N
141	20241007	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	0	3	0.00	49094410	8888	23.96	5630	5630	5480	7180	3880	5530	5523.67	3.87	-2939	5603	5566	5523	5486	5443	5585	5505	191	1650	500	4090	10	1	38023245	2103	3.67	0.52	12	0.02	1508.00	10639.00	9190	20230925	-39.83	5410	20240919	2.22	8920	-38.00	20240619	5410	2.22	20240919	8920	-38.00	20240619	5410	2.22	20240919	1.69	N	108230	500	191 억	1472311	N	N	0	N	N
142	20241007	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	10	2	0.18	38748360	7016	18.92	5630	5630	5480	7180	3880	5530	5522.86	3.87	-2534	5603	5566	5523	5486	5443	5585	5505	191	1650	500	4090	10	1	38023245	2106	3.67	0.52	12	0.02	1508.00	10639.00	9190	20230925	-39.72	5410	20240919	2.40	8920	-37.89	20240619	5410	2.40	20240919	8920	-37.89	20240619	5410	2.40	20240919	1.69	N	108230	500	191 억	1472311	N	N	0	N	N
143	20241007	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	20	2	0.36	31262500	5662	15.27	5630	5630	5480	7180	3880	5530	5521.46	3.87	-2289	5603	5566	5523	5486	5443	5585	5505	191	1650	500	4090	10	1	38023245	2110	3.68	0.52	12	0.01	1508.00	10639.00	9190	20230925	-39.61	5410	20240919	2.59	8920	-37.78	20240619	5410	2.59	20240919	8920	-37.78	20240619	5410	2.59	20240919	1.69	N	108230	500	191 억	1472311	N	N	0	N	N
144	20241007	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-30	5	-0.54	13022510	2353	6.34	5630	5630	5500	7180	3880	5530	5534.43	3.87	-1876	5603	5566	5523	5486	5443	5585	5505	191	1650	500	4090	10	1	38023245	2091	3.65	0.52	12	0.01	1508.00	10639.00	9190	20230925	-40.15	5410	20240919	1.66	8920	-38.34	20240619	5410	1.66	20240919	8920	-38.34	20240619	5410	1.66	20240919	1.69	N	108230	500	191 억	1472311	N	N	0	N	N
145	20241004	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	30	2	0.55	204018770	37088	63.93	5490	5560	5480	7150	3850	5500	5500.73	3.91	-14567	5726	5612	5556	5442	5386	5585	5415	191	1650	500	4070	10	1	38023245	2103	3.67	0.52	12	0.10	1508.00	10639.00	9190	20230925	-39.83	5410	20240919	2.22	8920	-38.00	20240619	5410	2.22	20240919	8920	-38.00	20240619	5410	2.22	20240919	1.67	N	108230	500	191 억	1486878	N	N	0	N	N
146	20241004	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-20	5	-0.36	186825370	33961	58.54	5490	5560	5480	7150	3850	5500	5501.17	3.91	-12922	5726	5612	5556	5442	5386	5585	5415	191	1650	500	4070	10	1	38023245	2084	3.63	0.52	12	0.09	1508.00	10639.00	9190	20230925	-40.37	5410	20240919	1.29	8920	-38.57	20240619	5410	1.29	20240919	8920	-38.57	20240619	5410	1.29	20240919	1.67	N	108230	500	191 억	1486878	N	N	0	N	N
147	20241004	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-10	5	-0.18	149786340	27216	46.91	5490	5560	5480	7150	3850	5500	5503.61	3.91	-11489	5726	5612	5556	5442	5386	5585	5415	191	1650	500	4070	10	1	38023245	2087	3.64	0.52	12	0.07	1508.00	10639.00	9190	20230925	-40.26	5410	20240919	1.48	8920	-38.45	20240619	5410	1.48	20240919	8920	-38.45	20240619	5410	1.48	20240919	1.67	N	108230	500	191 억	1486878	N	N	0	N	N
148	20241004	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	90443610	16417	28.30	5490	5560	5480	7150	3850	5500	5509.14	3.91	-6655	5726	5612	5556	5442	5386	5585	5415	191	1650	500	4070	10	1	38023245	2091	3.65	0.52	12	0.04	1508.00	10639.00	9190	20230925	-40.15	5410	20240919	1.66	8920	-38.34	20240619	5410	1.66	20240919	8920	-38.34	20240619	5410	1.66	20240919	1.67	N	108230	500	191 억	1486878	N	N	0	N	N
149	20241004	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	30	2	0.55	65570520	11903	20.52	5490	5560	5480	7150	3850	5500	5508.74	3.91	-5294	5726	5612	5556	5442	5386	5585	5415	191	1650	500	4070	10	1	38023245	2103	3.67	0.52	12	0.03	1508.00	10639.00	9190	20230925	-39.83	5410	20240919	2.22	8920	-38.00	20240619	5410	2.22	20240919	8920	-38.00	20240619	5410	2.22	20240919	1.67	N	108230	500	191 억	1486878	N	N	0	N	N
150	20241004	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	47598880	8637	14.89	5490	5560	5480	7150	3850	5500	5511.04	3.91	-4036	5726	5612	5556	5442	5386	5585	5415	191	1650	500	4070	10	1	38023245	2091	3.65	0.52	12	0.02	1508.00	10639.00	9190	20230925	-40.15	5410	20240919	1.66	8920	-38.34	20240619	5410	1.66	20240919	8920	-38.34	20240619	5410	1.66	20240919	1.67	N	108230	500	191 억	1486878	N	N	0	N	N
151	20241004	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	30	2	0.55	34156270	6199	10.69	5490	5560	5480	7150	3850	5500	5509.96	3.91	-3594	5726	5612	5556	5442	5386	5585	5415	191	1650	500	4070	10	1	38023245	2103	3.67	0.52	12	0.02	1508.00	10639.00	9190	20230925	-39.83	5410	20240919	2.22	8920	-38.00	20240619	5410	2.22	20240919	8920	-38.00	20240619	5410	2.22	20240919	1.67	N	108230	500	191 억	1486878	N	N	0	N	N
152	20241004	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	20	2	0.36	7933270	1441	2.48	5490	5560	5490	7150	3850	5500	5505.39	3.91	-56	5726	5612	5556	5442	5386	5585	5415	191	1650	500	4070	10	1	38023245	2099	3.66	0.52	12	0.00	1508.00	10639.00	9190	20230925	-39.93	5410	20240919	2.03	8920	-38.12	20240619	5410	2.03	20240919	8920	-38.12	20240619	5410	2.03	20240919	1.67	N	108230	500	191 억	1486878	N	N	0	N	N
153	20241002	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-130	5	-2.31	317736920	57317	91.29	5630	5670	5500	7310	3950	5630	5543.78	3.94	-12201	5910	5770	5700	5560	5490	5735	5525	191	1680	500	4160	10	1	38023245	2091	3.65	0.52	12	0.15	1508.00	10639.00	9190	20230925	-40.15	5410	20240919	1.66	8920	-38.34	20240619	5410	1.66	20240919	8920	-38.34	20240619	5410	1.66	20240919	1.66	N	108230	500	191 억	1499074	N	N	0	N	N
154	20241002	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-110	5	-1.95	267511700	48196	76.76	5630	5670	5500	7310	3950	5630	5550.50	3.94	-10141	5910	5770	5700	5560	5490	5735	5525	191	1680	500	4160	10	1	38023245	2099	3.66	0.52	12	0.13	1508.00	10639.00	9190	20230925	-39.93	5410	20240919	2.03	8920	-38.12	20240619	5410	2.03	20240919	8920	-38.12	20240619	5410	2.03	20240919	1.66	N	108230	500	191 억	1499074	N	N	0	N	N
155	20241002	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-80	5	-1.42	211657500	38087	60.66	5630	5670	5500	7310	3950	5630	5557.21	3.94	-5466	5910	5770	5700	5560	5490	5735	5525	191	1680	500	4160	10	1	38023245	2110	3.68	0.52	12	0.10	1508.00	10639.00	9190	20230925	-39.61	5410	20240919	2.59	8920	-37.78	20240619	5410	2.59	20240919	8920	-37.78	20240619	5410	2.59	20240919	1.66	N	108230	500	191 억	1499074	N	N	0	N	N
156	20241002	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-60	5	-1.07	156981040	28229	44.96	5630	5670	5500	7310	3950	5630	5560.98	3.94	-6120	5910	5770	5700	5560	5490	5735	5525	191	1680	500	4160	10	1	38023245	2118	3.69	0.52	12	0.07	1508.00	10639.00	9190	20230925	-39.39	5410	20240919	2.96	8920	-37.56	20240619	5410	2.96	20240919	8920	-37.56	20240619	5410	2.96	20240919	1.66	N	108230	500	191 억	1499074	N	N	0	N	N
157	20241002	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-70	5	-1.24	124325660	22341	35.58	5630	5670	5500	7310	3950	5630	5564.91	3.94	-7182	5910	5770	5700	5560	5490	5735	5525	191	1680	500	4160	10	1	38023245	2114	3.69	0.52	12	0.06	1508.00	10639.00	9190	20230925	-39.50	5410	20240919	2.77	8920	-37.67	20240619	5410	2.77	20240919	8920	-37.67	20240619	5410	2.77	20240919	1.66	N	108230	500	191 억	1499074	N	N	0	N	N
158	20241002	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-50	5	-0.89	100357380	18019	28.70	5630	5670	5500	7310	3950	5630	5569.53	3.94	-7394	5910	5770	5700	5560	5490	5735	5525	191	1680	500	4160	10	1	38023245	2122	3.70	0.52	12	0.05	1508.00	10639.00	9190	20230925	-39.28	5410	20240919	3.14	8920	-37.44	20240619	5410	3.14	20240919	8920	-37.44	20240619	5410	3.14	20240919	1.66	N	108230	500	191 억	1499074	N	N	0	N	N
159	20241002	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-50	5	-0.89	90561100	16265	25.91	5630	5670	5500	7310	3950	5630	5567.85	3.94	-6813	5910	5770	5700	5560	5490	5735	5525	191	1680	500	4160	10	1	38023245	2122	3.70	0.52	12	0.04	1508.00	10639.00	9190	20230925	-39.28	5410	20240919	3.14	8920	-37.44	20240619	5410	3.14	20240919	8920	-37.44	20240619	5410	3.14	20240919	1.66	N	108230	500	191 억	1499074	N	N	0	N	N
160	20241002	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-30	5	-0.53	12816430	2286	3.64	5630	5670	5580	7310	3950	5630	5606.49	3.94	-1478	5910	5770	5700	5560	5490	5735	5525	191	1680	500	4160	10	1	38023245	2129	3.71	0.53	12	0.01	1508.00	10639.00	9190	20230925	-39.06	5410	20240919	3.51	8920	-37.22	20240619	5410	3.51	20240919	8920	-37.22	20240619	5410	3.51	20240919	1.66	N	108230	500	191 억	1499074	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History