KissMeData/171090/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43200	-850	5	-1.93	1899974200	43582	33.28	44600	44600	42900	57200	30850	44050	43595.48	2.85	-2570	47616	45832	44066	42282	40516	46725	43175	47	13150	500	30830	50	1	9494405	4102	-43.77	5.34	12	0.46	-987.00	8089.00	75500	20240613	-42.78	17750	20231024	143.38	75500	-42.78	20240613	22650	90.73	20240207	75500	-42.78	20240613	18090	138.81	20231031	1.83	N	171090	500	47 억	270349	N	N	88	N	N
3	20241031	151011	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43650	-400	5	-0.91	1744401350	39995	30.54	44600	44600	42900	57200	30850	44050	43615.49	2.85	-1308	47616	45832	44066	42282	40516	46725	43175	47	13150	500	30830	50	1	9494405	4144	-44.22	5.40	12	0.42	-987.00	8089.00	75500	20240613	-42.19	17750	20231024	145.92	75500	-42.19	20240613	22650	92.72	20240207	75500	-42.19	20240613	18090	141.29	20231031	1.83	N	171090	500	47 억	270349	N	N	263	N	N
4	20241031	141009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43850	-200	5	-0.45	1605541050	36817	28.11	44600	44600	42900	57200	30850	44050	43608.69	2.85	-525	47616	45832	44066	42282	40516	46725	43175	47	13150	500	30830	50	1	9494405	4163	-44.43	5.42	12	0.39	-987.00	8089.00	75500	20240613	-41.92	17750	20231024	147.04	75500	-41.92	20240613	22650	93.60	20240207	75500	-41.92	20240613	18090	142.40	20231031	1.83	N	171090	500	47 억	270349	N	N	263	N	N
5	20241031	131008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	44150	100	2	0.23	1454705150	33381	25.49	44600	44600	42900	57200	30850	44050	43578.84	2.85	-694	47616	45832	44066	42282	40516	46725	43175	47	13150	500	30830	50	1	9494405	4192	-44.73	5.46	12	0.35	-987.00	8089.00	75500	20240613	-41.52	17750	20231024	148.73	75500	-41.52	20240613	22650	94.92	20240207	75500	-41.52	20240613	18090	144.06	20231031	1.83	N	171090	500	47 억	270349	N	N	263	N	N
6	20241031	121008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43950	-100	5	-0.23	1365892700	31358	23.94	44600	44600	42900	57200	30850	44050	43558.03	2.85	-823	47616	45832	44066	42282	40516	46725	43175	47	13150	500	30830	50	1	9494405	4173	-44.53	5.43	12	0.33	-987.00	8089.00	75500	20240613	-41.79	17750	20231024	147.61	75500	-41.79	20240613	22650	94.04	20240207	75500	-41.79	20240613	18090	142.95	20231031	1.83	N	171090	500	47 억	270349	N	N	263	N	N
7	20241031	111008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43650	-400	5	-0.91	1200791500	27579	21.06	44600	44600	42900	57200	30850	44050	43540.07	2.85	-828	47616	45832	44066	42282	40516	46725	43175	47	13150	500	30830	50	1	9494405	4144	-44.22	5.40	12	0.29	-987.00	8089.00	75500	20240613	-42.19	17750	20231024	145.92	75500	-42.19	20240613	22650	92.72	20240207	75500	-42.19	20240613	18090	141.29	20231031	1.83	N	171090	500	47 억	270349	N	N	263	N	N
8	20241031	101008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43100	-950	5	-2.16	1091903750	25064	19.14	44600	44600	42900	57200	30850	44050	43564.62	2.85	-272	47616	45832	44066	42282	40516	46725	43175	47	13150	500	30830	50	1	9494405	4092	-43.67	5.33	12	0.26	-987.00	8089.00	75500	20240613	-42.91	17750	20231024	142.82	75500	-42.91	20240613	22650	90.29	20240207	75500	-42.91	20240613	18090	138.25	20231031	1.83	N	171090	500	47 억	270349	N	N	263	N	N
9	20241031	091006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43950	-100	5	-0.23	553821850	12618	9.63	44600	44600	43250	57200	30850	44050	43891.41	2.85	2867	47616	45832	44066	42282	40516	46725	43175	47	13150	500	30830	50	1	9494405	4173	-44.53	5.43	12	0.13	-987.00	8089.00	75500	20240613	-41.79	17750	20231024	147.61	75500	-41.79	20240613	22650	94.04	20240207	75500	-41.79	20240613	18090	142.95	20231031	1.83	N	171090	500	47 억	270349	N	N	263	N	N
10	20241030	161005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	44050	1550	2	3.65	5677686150	128921	122.13	42500	45850	42300	55200	29750	42500	44039.96	2.83	-412	45400	43950	43100	41650	40800	43525	41225	47	12700	500	29750	50	1	9494405	4182	-44.63	5.45	12	1.36	-987.00	8089.00	75500	20240613	-41.66	17750	20231024	148.17	75500	-41.66	20240613	22650	94.48	20240207	75500	-41.66	20240613	18090	143.50	20231031	1.81	N	171090	500	47 억	268946	N	N	263	N	N
11	20241030	151028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	44750	2250	2	5.29	4458053700	101460	96.11	42500	45850	42300	55200	29750	42500	43939.03	2.83	-2589	45400	43950	43100	41650	40800	43525	41225	47	12700	500	29750	50	1	9494405	4249	-45.34	5.53	12	1.07	-987.00	8089.00	75500	20240613	-40.73	17750	20231024	152.11	75500	-40.73	20240613	22650	97.57	20240207	75500	-40.73	20240613	18090	147.37	20231031	1.81	N	171090	500	47 억	268946	N	N	16	N	N
12	20241030	141005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42900	400	2	0.94	1523299100	35649	33.77	42500	43150	42300	55200	29750	42500	42730.49	2.83	1236	45400	43950	43100	41650	40800	43525	41225	47	12700	500	29750	50	1	9494405	4073	-43.47	5.30	12	0.38	-987.00	8089.00	75500	20240613	-43.18	17750	20231024	141.69	75500	-43.18	20240613	22650	89.40	20240207	75500	-43.18	20240613	18090	137.15	20231031	1.81	N	171090	500	47 억	268946	N	N	16	N	N
13	20241030	131012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42500	0	3	0.00	1230241700	28810	27.29	42500	43150	42300	55200	29750	42500	42701.90	2.83	-81	45400	43950	43100	41650	40800	43525	41225	47	12700	500	29750	50	1	9494405	4035	-43.06	5.25	12	0.30	-987.00	8089.00	75500	20240613	-43.71	17750	20231024	139.44	75500	-43.71	20240613	22650	87.64	20240207	75500	-43.71	20240613	18090	134.94	20231031	1.81	N	171090	500	47 억	268946	N	N	16	N	N
14	20241030	121026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42500	0	3	0.00	1184629000	27737	26.28	42500	43150	42300	55200	29750	42500	42709.34	2.83	-135	45400	43950	43100	41650	40800	43525	41225	47	12700	500	29750	50	1	9494405	4035	-43.06	5.25	12	0.29	-987.00	8089.00	75500	20240613	-43.71	17750	20231024	139.44	75500	-43.71	20240613	22650	87.64	20240207	75500	-43.71	20240613	18090	134.94	20231031	1.81	N	171090	500	47 억	268946	N	N	16	N	N
15	20241030	111009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42650	150	2	0.35	872301950	20391	19.32	42500	43150	42400	55200	29750	42500	42778.77	2.83	-440	45400	43950	43100	41650	40800	43525	41225	47	12700	500	29750	50	1	9494405	4049	-43.21	5.27	12	0.21	-987.00	8089.00	75500	20240613	-43.51	17750	20231024	140.28	75500	-43.51	20240613	22650	88.30	20240207	75500	-43.51	20240613	18090	135.77	20231031	1.81	N	171090	500	47 억	268946	N	N	16	N	N
16	20241030	101004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42750	250	2	0.59	551488250	12889	12.21	42500	43150	42400	55200	29750	42500	42787.51	2.83	-790	45400	43950	43100	41650	40800	43525	41225	47	12700	500	29750	50	1	9494405	4059	-43.31	5.28	12	0.14	-987.00	8089.00	75500	20240613	-43.38	17750	20231024	140.85	75500	-43.38	20240613	22650	88.74	20240207	75500	-43.38	20240613	18090	136.32	20231031	1.81	N	171090	500	47 억	268946	N	N	16	N	N
17	20241030	091010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43000	500	2	1.18	178886250	4168	3.95	42500	43150	42400	55200	29750	42500	42918.97	2.83	173	45400	43950	43100	41650	40800	43525	41225	47	12700	500	29750	50	1	9494405	4083	-43.57	5.32	12	0.04	-987.00	8089.00	75500	20240613	-43.05	17750	20231024	142.25	75500	-43.05	20240613	22650	89.85	20240207	75500	-43.05	20240613	18090	137.70	20231031	1.81	N	171090	500	47 억	268946	N	N	16	N	N
18	20241029	160932	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42500	-2400	5	-5.35	4505294050	104725	51.96	44450	44550	42250	58300	31450	44900	43014.64	2.99	-15586	52300	48600	45100	41400	37900	50450	43250	47	13400	500	31430	50	1	9494405	4035	-43.06	5.25	12	1.10	-987.00	8089.00	75500	20240613	-43.71	17730	20231020	139.71	75500	-43.71	20240613	22650	87.64	20240207	75500	-43.71	20240613	18090	134.94	20231031	1.86	N	171090	500	47 억	283834	N	N	16	N	N
19	20241029	150947	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42600	-2300	5	-5.12	4312116650	100189	49.71	44450	44550	42250	58300	31450	44900	43033.84	2.99	-15348	52300	48600	45100	41400	37900	50450	43250	47	13400	500	31430	50	1	9494405	4045	-43.16	5.27	12	1.06	-987.00	8089.00	75500	20240613	-43.58	17730	20231020	140.27	75500	-43.58	20240613	22650	88.08	20240207	75500	-43.58	20240613	18090	135.49	20231031	1.86	N	171090	500	47 억	283834	N	N	35	N	N
20	20241029	140836	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42650	-2250	5	-5.01	3723087250	86352	42.84	44450	44550	42250	58300	31450	44900	43108.58	2.99	-13131	52300	48600	45100	41400	37900	50450	43250	47	13400	500	31430	50	1	9494405	4049	-43.21	5.27	12	0.91	-987.00	8089.00	75500	20240613	-43.51	17730	20231020	140.55	75500	-43.51	20240613	22650	88.30	20240207	75500	-43.51	20240613	18090	135.77	20231031	1.86	N	171090	500	47 억	283834	N	N	35	N	N
21	20241029	130940	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42600	-2300	5	-5.12	3598147650	83422	41.39	44450	44550	42250	58300	31450	44900	43125.05	2.99	-12314	52300	48600	45100	41400	37900	50450	43250	47	13400	500	31430	50	1	9494405	4045	-43.16	5.27	12	0.88	-987.00	8089.00	75500	20240613	-43.58	17730	20231020	140.27	75500	-43.58	20240613	22650	88.08	20240207	75500	-43.58	20240613	18090	135.49	20231031	1.86	N	171090	500	47 억	283834	N	N	35	N	N
22	20241029	120941	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43200	-1700	5	-3.79	3313928000	76774	38.09	44450	44550	42250	58300	31450	44900	43157.43	2.99	-11963	52300	48600	45100	41400	37900	50450	43250	47	13400	500	31430	50	1	9494405	4102	-43.77	5.34	12	0.81	-987.00	8089.00	75500	20240613	-42.78	17730	20231020	143.65	75500	-42.78	20240613	22650	90.73	20240207	75500	-42.78	20240613	18090	138.81	20231031	1.86	N	171090	500	47 억	283834	N	N	35	N	N
23	20241029	110957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42950	-1950	5	-4.34	3101041700	71836	35.64	44450	44550	42250	58300	31450	44900	43160.58	2.99	-12322	52300	48600	45100	41400	37900	50450	43250	47	13400	500	31430	50	1	9494405	4078	-43.52	5.31	12	0.76	-987.00	8089.00	75500	20240613	-43.11	17730	20231020	142.24	75500	-43.11	20240613	22650	89.62	20240207	75500	-43.11	20240613	18090	137.42	20231031	1.86	N	171090	500	47 억	283834	N	N	35	N	N
24	20241029	100938	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42700	-2200	5	-4.90	2063255750	47493	23.56	44450	44550	42500	58300	31450	44900	43433.45	2.99	-3432	52300	48600	45100	41400	37900	50450	43250	47	13400	500	31430	50	1	9494405	4054	-43.26	5.28	12	0.50	-987.00	8089.00	75500	20240613	-43.44	17730	20231020	140.83	75500	-43.44	20240613	22650	88.52	20240207	75500	-43.44	20240613	18090	136.04	20231031	1.86	N	171090	500	47 억	283834	N	N	35	N	N
25	20241028	160929	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	44900	2200	2	5.15	8942714550	197873	221.30	42600	48800	41600	55500	29900	42700	45197.07	3.08	-12987	45766	44232	43466	41932	41166	43850	41550	47	12800	500	29890	50	1	9494405	4263	-45.49	5.55	12	2.08	-987.00	8089.00	75500	20240613	-40.53	17730	20231020	153.24	75500	-40.53	20240613	22650	98.23	20240207	75500	-40.53	20240613	18090	148.20	20231031	1.79	N	171090	500	47 억	292889	N	N	35	N	N
26	20241028	150936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43950	1250	2	2.93	2949503500	69102	77.28	42600	44150	41600	55500	29900	42700	42683.32	3.08	8576	45766	44232	43466	41932	41166	43850	41550	47	12800	500	29890	50	1	9494405	4173	-44.53	5.43	12	0.73	-987.00	8089.00	75500	20240613	-41.79	17730	20231020	147.88	75500	-41.79	20240613	22650	94.04	20240207	75500	-41.79	20240613	18090	142.95	20231031	1.79	N	171090	500	47 억	292889	N	N	0	N	N
27	20241028	140937	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43650	950	2	2.22	2265846850	53520	59.86	42600	43650	41600	55500	29900	42700	42336.24	3.08	7956	45766	44232	43466	41932	41166	43850	41550	47	12800	500	29890	50	1	9494405	4144	-44.22	5.40	12	0.56	-987.00	8089.00	75500	20240613	-42.19	17730	20231020	146.19	75500	-42.19	20240613	22650	92.72	20240207	75500	-42.19	20240613	18090	141.29	20231031	1.79	N	171090	500	47 억	292889	N	N	0	N	N
28	20241028	130931	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42400	-300	5	-0.70	1896810200	44955	50.28	42600	43000	41600	55500	29900	42700	42193.18	3.08	5523	45766	44232	43466	41932	41166	43850	41550	47	12800	500	29890	50	1	9494405	4026	-42.96	5.24	12	0.47	-987.00	8089.00	75500	20240613	-43.84	17730	20231020	139.14	75500	-43.84	20240613	22650	87.20	20240207	75500	-43.84	20240613	18090	134.38	20231031	1.79	N	171090	500	47 억	292889	N	N	0	N	N
29	20241028	120935	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42150	-550	5	-1.29	1650875300	39164	43.80	42600	43000	41600	55500	29900	42700	42152.44	3.08	4380	45766	44232	43466	41932	41166	43850	41550	47	12800	500	29890	50	1	9494405	4002	-42.71	5.21	12	0.41	-987.00	8089.00	75500	20240613	-44.17	17730	20231020	137.73	75500	-44.17	20240613	22650	86.09	20240207	75500	-44.17	20240613	18090	133.00	20231031	1.79	N	171090	500	47 억	292889	N	N	0	N	N
30	20241028	110813	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	41950	-750	5	-1.76	1487103250	35268	39.44	42600	43000	41600	55500	29900	42700	42165.32	3.08	3188	45766	44232	43466	41932	41166	43850	41550	47	12800	500	29890	50	1	9494405	3983	-42.50	5.19	12	0.37	-987.00	8089.00	75500	20240613	-44.44	17730	20231020	136.60	75500	-44.44	20240613	22650	85.21	20240207	75500	-44.44	20240613	18090	131.90	20231031	1.79	N	171090	500	47 억	292889	N	N	0	N	N
31	20241028	100926	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	41900	-800	5	-1.87	1168676700	27683	30.96	42600	43000	41600	55500	29900	42700	42215.86	3.08	1699	45766	44232	43466	41932	41166	43850	41550	47	12800	500	29890	50	1	9494405	3978	-42.45	5.18	12	0.29	-987.00	8089.00	75500	20240613	-44.50	17730	20231020	136.32	75500	-44.50	20240613	22650	84.99	20240207	75500	-44.50	20240613	18090	131.62	20231031	1.79	N	171090	500	47 억	292889	N	N	0	N	N
32	20241028	090930	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42700	0	3	0.00	227401950	5336	5.97	42600	42800	42250	55500	29900	42700	42616.07	3.08	2738	45766	44232	43466	41932	41166	43850	41550	47	12800	500	29890	50	1	9494405	4054	-43.26	5.28	12	0.06	-987.00	8089.00	75500	20240613	-43.44	17730	20231020	140.83	75500	-43.44	20240613	22650	88.52	20240207	75500	-43.44	20240613	18090	136.04	20231031	1.79	N	171090	500	47 억	292889	N	N	0	N	N
33	20241025	160932	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	42700	-1750	5	-3.94	3785898650	86765	85.03	44850	45000	42700	57700	31150	44450	43635.30	3.02	7803	49583	47016	45733	43166	41883	46375	42525	47	13250	500	31110	50	1	9494405	4054	-43.26	5.28	12	0.91	-987.00	8089.00	75500	20240613	-43.44	17730	20231020	140.83	75500	-43.44	20240613	22650	88.52	20240207	75500	-43.44	20240613	18090	136.04	20231031	1.82	N	171090	500	47 억	286628	N	N	9	N	N
34	20241025	150934	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43150	-1300	5	-2.92	3289149400	75166	73.67	44850	45000	42700	57700	31150	44450	43758.47	3.02	6224	49583	47016	45733	43166	41883	46375	42525	47	13250	500	31110	50	1	9494405	4097	-43.72	5.33	12	0.79	-987.00	8089.00	75500	20240613	-42.85	17730	20231020	143.37	75500	-42.85	20240613	22650	90.51	20240207	75500	-42.85	20240613	18090	138.53	20231031	1.82	N	171090	500	47 억	286628	N	N	9	N	N
35	20241025	140932	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43850	-600	5	-1.35	1975705800	44786	43.89	44850	45000	43500	57700	31150	44450	44114.36	3.02	3494	49583	47016	45733	43166	41883	46375	42525	47	13250	500	31110	50	1	9494405	4163	-44.43	5.42	12	0.47	-987.00	8089.00	75500	20240613	-41.92	17730	20231020	147.32	75500	-41.92	20240613	22650	93.60	20240207	75500	-41.92	20240613	18090	142.40	20231031	1.82	N	171090	500	47 억	286628	N	N	9	N	N
36	20241025	130934	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43850	-600	5	-1.35	1717886750	38924	38.15	44850	45000	43500	57700	31150	44450	44134.38	3.02	5826	49583	47016	45733	43166	41883	46375	42525	47	13250	500	31110	50	1	9494405	4163	-44.43	5.42	12	0.41	-987.00	8089.00	75500	20240613	-41.92	17730	20231020	147.32	75500	-41.92	20240613	22650	93.60	20240207	75500	-41.92	20240613	18090	142.40	20231031	1.82	N	171090	500	47 억	286628	N	N	9	N	N
37	20241025	120936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	44150	-300	5	-0.67	1527572500	34606	33.92	44850	45000	43500	57700	31150	44450	44141.84	3.02	5452	49583	47016	45733	43166	41883	46375	42525	47	13250	500	31110	50	1	9494405	4192	-44.73	5.46	12	0.36	-987.00	8089.00	75500	20240613	-41.52	17730	20231020	149.01	75500	-41.52	20240613	22650	94.92	20240207	75500	-41.52	20240613	18090	144.06	20231031	1.82	N	171090	500	47 억	286628	N	N	9	N	N
38	20241025	110930	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43900	-550	5	-1.24	1312366750	29725	29.13	44850	45000	43500	57700	31150	44450	44150.27	3.02	3332	49583	47016	45733	43166	41883	46375	42525	47	13250	500	31110	50	1	9494405	4168	-44.48	5.43	12	0.31	-987.00	8089.00	75500	20240613	-41.85	17730	20231020	147.60	75500	-41.85	20240613	22650	93.82	20240207	75500	-41.85	20240613	18090	142.68	20231031	1.82	N	171090	500	47 억	286628	N	N	9	N	N
39	20241025	100932	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	43950	-500	5	-1.12	1119413550	25348	24.84	44850	45000	43500	57700	31150	44450	44161.81	3.02	3090	49583	47016	45733	43166	41883	46375	42525	47	13250	500	31110	50	1	9494405	4173	-44.53	5.43	12	0.27	-987.00	8089.00	75500	20240613	-41.79	17730	20231020	147.88	75500	-41.79	20240613	22650	94.04	20240207	75500	-41.79	20240613	18090	142.95	20231031	1.82	N	171090	500	47 억	286628	N	N	9	N	N
40	20241025	090935	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	44450	0	3	0.00	227966650	5117	5.01	44850	45000	44300	57700	31150	44450	44550.84	3.02	273	49583	47016	45733	43166	41883	46375	42525	47	13250	500	31110	50	1	9494405	4220	-45.04	5.50	12	0.05	-987.00	8089.00	75500	20240613	-41.13	17730	20231020	150.71	75500	-41.13	20240613	22650	96.25	20240207	75500	-41.13	20240613	18090	145.72	20231031	1.82	N	171090	500	47 억	286628	N	N	9	N	N
41	20241024	160914	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	44450	-4000	5	-8.26	4607446700	100719	302.04	48300	48300	44450	62900	33950	48450	45767.31	3.34	-36403	49916	49182	47966	47232	46016	49550	47600	47	14450	500	33910	50	1	9494405	4220	-45.04	5.50	12	1.06	-987.00	8089.00	75500	20240613	-41.13	17730	20231020	150.71	75500	-41.13	20240613	22650	96.25	20240207	75500	-41.13	20240613	17750	150.42	20231024	1.81	N	171090	500	47 억	317297	N	N	9	N	N
42	20241024	150923	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	44900	-3550	5	-7.33	4103172650	89413	268.14	48300	48300	44800	62900	33950	48450	45890.11	3.34	-34310	49916	49182	47966	47232	46016	49550	47600	47	14450	500	33910	50	1	9494405	4263	-45.49	5.55	12	0.94	-987.00	8089.00	75500	20240613	-40.53	17730	20231020	153.24	75500	-40.53	20240613	22650	98.23	20240207	75500	-40.53	20240613	17750	152.96	20231024	1.81	N	171090	500	47 억	317297	N	N	708	N	N
43	20241024	140910	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	44850	-3600	5	-7.43	3493997450	75863	227.50	48300	48300	44800	62900	33950	48450	46056.67	3.34	-34477	49916	49182	47966	47232	46016	49550	47600	47	14450	500	33910	50	1	9494405	4258	-45.44	5.54	12	0.80	-987.00	8089.00	75500	20240613	-40.60	17730	20231020	152.96	75500	-40.60	20240613	22650	98.01	20240207	75500	-40.60	20240613	17750	152.68	20231024	1.81	N	171090	500	47 억	317297	N	N	708	N	N
44	20241024	130921	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	45650	-2800	5	-5.78	2962897750	64110	192.26	48300	48300	44800	62900	33950	48450	46215.84	3.34	-33059	49916	49182	47966	47232	46016	49550	47600	47	14450	500	33910	50	1	9494405	4334	-46.25	5.64	12	0.68	-987.00	8089.00	75500	20240613	-39.54	17730	20231020	157.47	75500	-39.54	20240613	22650	101.55	20240207	75500	-39.54	20240613	17750	157.18	20231024	1.81	N	171090	500	47 억	317297	N	N	708	N	N
45	20241024	120919	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	45700	-2750	5	-5.68	2139573700	45911	137.68	48300	48300	45600	62900	33950	48450	46602.64	3.34	-24786	49916	49182	47966	47232	46016	49550	47600	47	14450	500	33910	50	1	9494405	4339	-46.30	5.65	12	0.48	-987.00	8089.00	75500	20240613	-39.47	17730	20231020	157.76	75500	-39.47	20240613	22650	101.77	20240207	75500	-39.47	20240613	17750	157.46	20231024	1.81	N	171090	500	47 억	317297	N	N	708	N	N
46	20241024	110920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	46050	-2400	5	-4.95	1742705650	37265	111.75	48300	48300	45950	62900	33950	48450	46765.21	3.34	-20660	49916	49182	47966	47232	46016	49550	47600	47	14450	500	33910	50	1	9494405	4372	-46.66	5.69	12	0.39	-987.00	8089.00	75500	20240613	-39.01	17730	20231020	159.73	75500	-39.01	20240613	22650	103.31	20240207	75500	-39.01	20240613	17750	159.44	20231024	1.81	N	171090	500	47 억	317297	N	N	708	N	N
47	20241024	100852	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	46550	-1900	5	-3.92	1207191550	25683	77.02	48300	48300	46350	62900	33950	48450	47003.53	3.34	-15108	49916	49182	47966	47232	46016	49550	47600	47	14450	500	33910	50	1	9494405	4420	-47.16	5.75	12	0.27	-987.00	8089.00	75500	20240613	-38.34	17730	20231020	162.55	75500	-38.34	20240613	22650	105.52	20240207	75500	-38.34	20240613	17750	162.25	20231024	1.81	N	171090	500	47 억	317297	N	N	708	N	N
48	20241024	090939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47500	-950	5	-1.96	168044000	3514	10.54	48300	48300	47500	62900	33950	48450	47821.29	3.34	-511	49916	49182	47966	47232	46016	49550	47600	47	14450	500	33910	50	1	9494405	4510	-48.13	5.87	12	0.04	-987.00	8089.00	75500	20240613	-37.09	17730	20231020	167.91	75500	-37.09	20240613	22650	109.71	20240207	75500	-37.09	20240613	17750	167.61	20231024	1.81	N	171090	500	47 억	317297	N	N	708	N	N
49	20241023	160922	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48450	1050	2	2.22	1571042650	32791	92.12	47300	48700	46750	61600	33200	47400	47909.49	3.31	3548	49733	48566	47833	46666	45933	48200	46300	47	14200	500	33180	50	1	9494405	4600	-49.09	5.99	12	0.35	-987.00	8089.00	75500	20240613	-35.83	17730	20231020	173.27	75500	-35.83	20240613	22650	113.91	20240207	75500	-35.83	20240613	17750	172.96	20231024	1.83	N	171090	500	47 억	313967	N	N	708	N	N
50	20241023	150940	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48600	1200	2	2.53	1469282350	30692	86.22	47300	48700	46750	61600	33200	47400	47871.83	3.31	3377	49733	48566	47833	46666	45933	48200	46300	47	14200	500	33180	50	1	9494405	4614	-49.24	6.01	12	0.32	-987.00	8089.00	75500	20240613	-35.63	17730	20231020	174.11	75500	-35.63	20240613	22650	114.57	20240207	75500	-35.63	20240613	17750	173.80	20231024	1.83	N	171090	500	47 억	313967	N	N	32	N	N
51	20241023	140943	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48000	600	2	1.27	1160954600	24318	68.32	47300	48650	46750	61600	33200	47400	47740.55	3.31	3026	49733	48566	47833	46666	45933	48200	46300	47	14200	500	33180	50	1	9494405	4557	-48.63	5.93	12	0.26	-987.00	8089.00	75500	20240613	-36.42	17730	20231020	170.73	75500	-36.42	20240613	22650	111.92	20240207	75500	-36.42	20240613	17750	170.42	20231024	1.83	N	171090	500	47 억	313967	N	N	32	N	N
52	20241023	130929	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48300	900	2	1.90	1049107050	21989	61.77	47300	48650	46750	61600	33200	47400	47710.54	3.31	2440	49733	48566	47833	46666	45933	48200	46300	47	14200	500	33180	50	1	9494405	4586	-48.94	5.97	12	0.23	-987.00	8089.00	75500	20240613	-36.03	17730	20231020	172.42	75500	-36.03	20240613	22650	113.25	20240207	75500	-36.03	20240613	17750	172.11	20231024	1.83	N	171090	500	47 억	313967	N	N	32	N	N
53	20241023	120925	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48250	850	2	1.79	986609100	20692	58.13	47300	48650	46750	61600	33200	47400	47680.70	3.31	2641	49733	48566	47833	46666	45933	48200	46300	47	14200	500	33180	50	1	9494405	4581	-48.89	5.96	12	0.22	-987.00	8089.00	75500	20240613	-36.09	17730	20231020	172.14	75500	-36.09	20240613	22650	113.02	20240207	75500	-36.09	20240613	17750	171.83	20231024	1.83	N	171090	500	47 억	313967	N	N	32	N	N
54	20241023	110919	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47850	450	2	0.95	683896850	14425	40.52	47300	48100	46750	61600	33200	47400	47410.53	3.31	885	49733	48566	47833	46666	45933	48200	46300	47	14200	500	33180	50	1	9494405	4543	-48.48	5.92	12	0.15	-987.00	8089.00	75500	20240613	-36.62	17730	20231020	169.88	75500	-36.62	20240613	22650	111.26	20240207	75500	-36.62	20240613	17750	169.58	20231024	1.83	N	171090	500	47 억	313967	N	N	32	N	N
55	20241023	100923	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47500	100	2	0.21	388934650	8224	23.10	47300	47900	46750	61600	33200	47400	47292.64	3.31	562	49733	48566	47833	46666	45933	48200	46300	47	14200	500	33180	50	1	9494405	4510	-48.13	5.87	12	0.09	-987.00	8089.00	75500	20240613	-37.09	17730	20231020	167.91	75500	-37.09	20240613	22650	109.71	20240207	75500	-37.09	20240613	17750	167.61	20231024	1.83	N	171090	500	47 억	313967	N	N	32	N	N
56	20241023	090924	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47700	300	2	0.63	63141600	1328	3.73	47300	47900	47300	61600	33200	47400	47546.39	3.31	-472	49733	48566	47833	46666	45933	48200	46300	47	14200	500	33180	50	1	9494405	4529	-48.33	5.90	12	0.01	-987.00	8089.00	75500	20240613	-36.82	17730	20231020	169.04	75500	-36.82	20240613	22650	110.60	20240207	75500	-36.82	20240613	17750	168.73	20231024	1.83	N	171090	500	47 억	313967	N	N	32	N	N
57	20241022	160912	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47400	-1550	5	-3.17	1699891900	35520	67.76	48450	49000	47100	63600	34300	48950	47857.46	3.37	-6378	50883	49916	48333	47366	45783	50400	47850	47	14650	500	34260	50	1	9494405	4500	-48.02	5.86	12	0.37	-987.00	8089.00	75500	20240613	-37.22	17730	20231020	167.34	75500	-37.22	20240613	22650	109.27	20240207	75500	-37.22	20240613	17750	167.04	20231024	1.86	N	171090	500	47 억	320005	N	N	32	N	N
58	20241022	150924	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47650	-1300	5	-2.66	1583770700	33074	63.10	48450	49000	47100	63600	34300	48950	47885.67	3.37	-5773	50883	49916	48333	47366	45783	50400	47850	47	14650	500	34260	50	1	9494405	4524	-48.28	5.89	12	0.35	-987.00	8089.00	75500	20240613	-36.89	17730	20231020	168.75	75500	-36.89	20240613	22650	110.38	20240207	75500	-36.89	20240613	17750	168.45	20231024	1.86	N	171090	500	47 억	320005	N	N	3517	N	N
59	20241022	140924	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47950	-1000	5	-2.04	1410268750	29445	56.17	48450	49000	47100	63600	34300	48950	47895.02	3.37	-4734	50883	49916	48333	47366	45783	50400	47850	47	14650	500	34260	50	1	9494405	4553	-48.58	5.93	12	0.31	-987.00	8089.00	75500	20240613	-36.49	17730	20231020	170.45	75500	-36.49	20240613	22650	111.70	20240207	75500	-36.49	20240613	17750	170.14	20231024	1.86	N	171090	500	47 억	320005	N	N	3517	N	N
60	20241022	130924	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47850	-1100	5	-2.25	1339099000	27961	53.34	48450	49000	47100	63600	34300	48950	47891.67	3.37	-4077	50883	49916	48333	47366	45783	50400	47850	47	14650	500	34260	50	1	9494405	4543	-48.48	5.92	12	0.29	-987.00	8089.00	75500	20240613	-36.62	17730	20231020	169.88	75500	-36.62	20240613	22650	111.26	20240207	75500	-36.62	20240613	17750	169.58	20231024	1.86	N	171090	500	47 억	320005	N	N	3517	N	N
61	20241022	120921	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48200	-750	5	-1.53	1201644600	25090	47.87	48450	49000	47100	63600	34300	48950	47893.37	3.37	-3590	50883	49916	48333	47366	45783	50400	47850	47	14650	500	34260	50	1	9494405	4576	-48.83	5.96	12	0.26	-987.00	8089.00	75500	20240613	-36.16	17730	20231020	171.86	75500	-36.16	20240613	22650	112.80	20240207	75500	-36.16	20240613	17750	171.55	20231024	1.86	N	171090	500	47 억	320005	N	N	3517	N	N
62	20241022	110918	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48200	-750	5	-1.53	1084926300	22664	43.24	48450	49000	47100	63600	34300	48950	47870.03	3.37	-3811	50883	49916	48333	47366	45783	50400	47850	47	14650	500	34260	50	1	9494405	4576	-48.83	5.96	12	0.24	-987.00	8089.00	75500	20240613	-36.16	17730	20231020	171.86	75500	-36.16	20240613	22650	112.80	20240207	75500	-36.16	20240613	17750	171.55	20231024	1.86	N	171090	500	47 억	320005	N	N	3517	N	N
63	20241022	100920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47450	-1500	5	-3.06	742912850	15526	29.62	48450	49000	47100	63600	34300	48950	47849.60	3.37	-3949	50883	49916	48333	47366	45783	50400	47850	47	14650	500	34260	50	1	9494405	4505	-48.07	5.87	12	0.16	-987.00	8089.00	75500	20240613	-37.15	17730	20231020	167.63	75500	-37.15	20240613	22650	109.49	20240207	75500	-37.15	20240613	17750	167.32	20231024	1.86	N	171090	500	47 억	320005	N	N	3517	N	N
64	20241022	090919	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48650	-300	5	-0.61	49582400	1020	1.95	48450	49000	48450	63600	34300	48950	48610.20	3.37	43	50883	49916	48333	47366	45783	50400	47850	47	14650	500	34260	50	1	9494405	4619	-49.29	6.01	12	0.01	-987.00	8089.00	75500	20240613	-35.56	17730	20231020	174.39	75500	-35.56	20240613	22650	114.79	20240207	75500	-35.56	20240613	17750	174.08	20231024	1.86	N	171090	500	47 억	320005	N	N	3517	N	N
65	20241021	160910	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48950	1550	2	3.27	2519440700	52114	159.10	47100	49300	46750	61600	33200	47400	48343.91	3.24	16058	48533	47966	47483	46916	46433	47925	46875	47	14200	500	33180	50	1	9494405	4648	-49.59	6.05	12	0.55	-987.00	8089.00	75500	20240613	-35.17	17730	20231020	176.09	75500	-35.17	20240613	22650	116.11	20240207	75500	-35.17	20240613	17750	175.77	20231024	1.87	N	171090	500	47 억	307707	N	N	3517	N	N
66	20241021	150916	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	49100	1700	2	3.59	2253245200	46684	142.52	47100	49300	46750	61600	33200	47400	48265.90	3.24	13391	48533	47966	47483	46916	46433	47925	46875	47	14200	500	33180	50	1	9494405	4662	-49.75	6.07	12	0.49	-987.00	8089.00	75500	20240613	-34.97	17730	20231020	176.93	75500	-34.97	20240613	22650	116.78	20240207	75500	-34.97	20240613	17750	176.62	20231024	1.87	N	171090	500	47 억	307707	N	N	5	N	N
67	20241021	140918	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48850	1450	2	3.06	1974955650	40994	125.15	47100	49300	46750	61600	33200	47400	48176.70	3.24	10600	48533	47966	47483	46916	46433	47925	46875	47	14200	500	33180	50	1	9494405	4638	-49.49	6.04	12	0.43	-987.00	8089.00	75500	20240613	-35.30	17730	20231020	175.52	75500	-35.30	20240613	22650	115.67	20240207	75500	-35.30	20240613	17750	175.21	20231024	1.87	N	171090	500	47 억	307707	N	N	5	N	N
68	20241021	130916	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	49100	1700	2	3.59	1764711050	36706	112.06	47100	49250	46750	61600	33200	47400	48076.91	3.24	8872	48533	47966	47483	46916	46433	47925	46875	47	14200	500	33180	50	1	9494405	4662	-49.75	6.07	12	0.39	-987.00	8089.00	75500	20240613	-34.97	17730	20231020	176.93	75500	-34.97	20240613	22650	116.78	20240207	75500	-34.97	20240613	17750	176.62	20231024	1.87	N	171090	500	47 억	307707	N	N	5	N	N
69	20241021	120916	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48900	1500	2	3.16	1502016600	31341	95.68	47100	48950	46750	61600	33200	47400	47924.97	3.24	8572	48533	47966	47483	46916	46433	47925	46875	47	14200	500	33180	50	1	9494405	4643	-49.54	6.05	12	0.33	-987.00	8089.00	75500	20240613	-35.23	17730	20231020	175.80	75500	-35.23	20240613	22650	115.89	20240207	75500	-35.23	20240613	17750	175.49	20231024	1.87	N	171090	500	47 억	307707	N	N	5	N	N
70	20241021	110911	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48150	750	2	1.58	854052350	18018	55.01	47100	48300	46750	61600	33200	47400	47399.95	3.24	2845	48533	47966	47483	46916	46433	47925	46875	47	14200	500	33180	50	1	9494405	4572	-48.78	5.95	12	0.19	-987.00	8089.00	75500	20240613	-36.23	17730	20231020	171.57	75500	-36.23	20240613	22650	112.58	20240207	75500	-36.23	20240613	17750	171.27	20231024	1.87	N	171090	500	47 억	307707	N	N	5	N	N
71	20241021	100914	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47450	50	2	0.11	493498850	10473	31.97	47100	47500	46750	61600	33200	47400	47121.06	3.24	753	48533	47966	47483	46916	46433	47925	46875	47	14200	500	33180	50	1	9494405	4505	-48.07	5.87	12	0.11	-987.00	8089.00	75500	20240613	-37.15	17730	20231020	167.63	75500	-37.15	20240613	22650	109.49	20240207	75500	-37.15	20240613	17750	167.32	20231024	1.87	N	171090	500	47 억	307707	N	N	5	N	N
72	20241021	090912	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	46800	-600	5	-1.27	178668050	3797	11.59	47100	47400	46750	61600	33200	47400	47055.06	3.24	109	48533	47966	47483	46916	46433	47925	46875	47	14200	500	33180	50	1	9494405	4443	-47.42	5.79	12	0.04	-987.00	8089.00	75500	20240613	-38.01	17730	20231020	163.96	75500	-38.01	20240613	22650	106.62	20240207	75500	-38.01	20240613	17750	163.66	20231024	1.87	N	171090	500	47 억	307707	N	N	5	N	N
73	20241018	160911	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47400	0	3	0.00	1538247300	32419	30.75	47400	48050	47000	61600	33200	47400	47448.97	3.21	2501	50433	48916	47833	46316	45233	48375	45775	47	14200	500	33180	50	1	9494405	4500	-48.02	5.86	12	0.34	-987.00	8089.00	75500	20240613	-37.22	17730	20231020	167.34	75500	-37.22	20240613	22650	109.27	20240207	75500	-37.22	20240613	17730	167.34	20231020	1.87	N	171090	500	47 억	305171	N	N	5	N	N
74	20241018	150935	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47450	50	2	0.11	1458702200	30744	29.16	47400	48050	47000	61600	33200	47400	47446.73	3.21	2309	50433	48916	47833	46316	45233	48375	45775	47	14200	500	33180	50	1	9494405	4505	-48.07	5.87	12	0.32	-987.00	8089.00	75500	20240613	-37.15	17730	20231020	167.63	75500	-37.15	20240613	22650	109.49	20240207	75500	-37.15	20240613	17730	167.63	20231020	1.87	N	171090	500	47 억	305171	N	N	21	N	N
75	20241018	140935	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47350	-50	5	-0.11	1085768000	22876	21.70	47400	48050	47000	61600	33200	47400	47463.19	3.21	857	50433	48916	47833	46316	45233	48375	45775	47	14200	500	33180	50	1	9494405	4496	-47.97	5.85	12	0.24	-987.00	8089.00	75500	20240613	-37.28	17730	20231020	167.06	75500	-37.28	20240613	22650	109.05	20240207	75500	-37.28	20240613	17730	167.06	20231020	1.87	N	171090	500	47 억	305171	N	N	21	N	N
76	20241018	130920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47200	-200	5	-0.42	1004273850	21149	20.06	47400	48050	47000	61600	33200	47400	47485.64	3.21	925	50433	48916	47833	46316	45233	48375	45775	47	14200	500	33180	50	1	9494405	4481	-47.82	5.84	12	0.22	-987.00	8089.00	75500	20240613	-37.48	17730	20231020	166.22	75500	-37.48	20240613	22650	108.39	20240207	75500	-37.48	20240613	17730	166.22	20231020	1.87	N	171090	500	47 억	305171	N	N	21	N	N
77	20241018	120932	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47300	-100	5	-0.21	892483600	18785	17.82	47400	48050	47000	61600	33200	47400	47510.44	3.21	1646	50433	48916	47833	46316	45233	48375	45775	47	14200	500	33180	50	1	9494405	4491	-47.92	5.85	12	0.20	-987.00	8089.00	75500	20240613	-37.35	17730	20231020	166.78	75500	-37.35	20240613	22650	108.83	20240207	75500	-37.35	20240613	17730	166.78	20231020	1.87	N	171090	500	47 억	305171	N	N	21	N	N
78	20241018	110931	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47500	100	2	0.21	782271000	16462	15.62	47400	48050	47000	61600	33200	47400	47519.80	3.21	1732	50433	48916	47833	46316	45233	48375	45775	47	14200	500	33180	50	1	9494405	4510	-48.13	5.87	12	0.17	-987.00	8089.00	75500	20240613	-37.09	17730	20231020	167.91	75500	-37.09	20240613	22650	109.71	20240207	75500	-37.09	20240613	17730	167.91	20231020	1.87	N	171090	500	47 억	305171	N	N	21	N	N
79	20241018	100915	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47650	250	2	0.53	622390150	13100	12.43	47400	48050	47000	61600	33200	47400	47510.70	3.21	986	50433	48916	47833	46316	45233	48375	45775	47	14200	500	33180	50	1	9494405	4524	-48.28	5.89	12	0.14	-987.00	8089.00	75500	20240613	-36.89	17730	20231020	168.75	75500	-36.89	20240613	22650	110.38	20240207	75500	-36.89	20240613	17730	168.75	20231020	1.87	N	171090	500	47 억	305171	N	N	21	N	N
80	20241018	090917	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47400	0	3	0.00	67178650	1420	1.35	47400	47650	47100	61600	33200	47400	47308.91	3.21	-881	50433	48916	47833	46316	45233	48375	45775	47	14200	500	33180	50	1	9494405	4500	-48.02	5.86	12	0.01	-987.00	8089.00	75500	20240613	-37.22	17730	20231020	167.34	75500	-37.22	20240613	22650	109.27	20240207	75500	-37.22	20240613	17730	167.34	20231020	1.87	N	171090	500	47 억	305171	N	N	21	N	N
81	20241017	160915	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47400	-1550	5	-3.17	5004189850	104915	167.94	49350	49350	46750	63600	34300	48950	47699.34	2.98	17496	50783	49866	49383	48466	47983	49625	48225	47	14650	500	34260	50	1	9494405	4500	-48.02	5.86	12	1.11	-987.00	8089.00	75500	20240613	-37.22	17730	20231020	167.34	75500	-37.22	20240613	22650	109.27	20240207	75500	-37.22	20240613	17730	167.34	20231020	1.85	N	171090	500	47 억	283307	N	N	21	N	N
82	20241017	150916	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47400	-1550	5	-3.17	4742751550	99408	159.13	49350	49350	46750	63600	34300	48950	47709.96	2.98	16685	50783	49866	49383	48466	47983	49625	48225	47	14650	500	34260	50	1	9494405	4500	-48.02	5.86	12	1.05	-987.00	8089.00	75500	20240613	-37.22	17730	20231020	167.34	75500	-37.22	20240613	22650	109.27	20240207	75500	-37.22	20240613	17730	167.34	20231020	1.85	N	171090	500	47 억	283307	N	N	268	N	N
83	20241017	140920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47200	-1750	5	-3.58	3908928550	81686	130.76	49350	49350	47200	63600	34300	48950	47853.10	2.98	10655	50783	49866	49383	48466	47983	49625	48225	47	14650	500	34260	50	1	9494405	4481	-47.82	5.84	12	0.86	-987.00	8089.00	75500	20240613	-37.48	17730	20231020	166.22	75500	-37.48	20240613	22650	108.39	20240207	75500	-37.48	20240613	17730	166.22	20231020	1.85	N	171090	500	47 억	283307	N	N	268	N	N
84	20241017	130916	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47650	-1300	5	-2.66	3230100800	67386	107.87	49350	49350	47300	63600	34300	48950	47934.30	2.98	8715	50783	49866	49383	48466	47983	49625	48225	47	14650	500	34260	50	1	9494405	4524	-48.28	5.89	12	0.71	-987.00	8089.00	75500	20240613	-36.89	17730	20231020	168.75	75500	-36.89	20240613	22650	110.38	20240207	75500	-36.89	20240613	17730	168.75	20231020	1.85	N	171090	500	47 억	283307	N	N	268	N	N
85	20241017	120921	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47800	-1150	5	-2.35	2731425350	56889	91.07	49350	49350	47300	63600	34300	48950	48013.24	2.98	5063	50783	49866	49383	48466	47983	49625	48225	47	14650	500	34260	50	1	9494405	4538	-48.43	5.91	12	0.60	-987.00	8089.00	75500	20240613	-36.69	17730	20231020	169.60	75500	-36.69	20240613	22650	111.04	20240207	75500	-36.69	20240613	17730	169.60	20231020	1.85	N	171090	500	47 억	283307	N	N	268	N	N
86	20241017	110920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	47650	-1300	5	-2.66	2333495000	48540	77.70	49350	49350	47300	63600	34300	48950	48073.65	2.98	1455	50783	49866	49383	48466	47983	49625	48225	47	14650	500	34260	50	1	9494405	4524	-48.28	5.89	12	0.51	-987.00	8089.00	75500	20240613	-36.89	17730	20231020	168.75	75500	-36.89	20240613	22650	110.38	20240207	75500	-36.89	20240613	17730	168.75	20231020	1.85	N	171090	500	47 억	283307	N	N	268	N	N
87	20241017	100916	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48350	-600	5	-1.23	1567563550	32524	52.06	49350	49350	47300	63600	34300	48950	48197.13	2.98	-1166	50783	49866	49383	48466	47983	49625	48225	47	14650	500	34260	50	1	9494405	4591	-48.99	5.98	12	0.34	-987.00	8089.00	75500	20240613	-35.96	17730	20231020	172.70	75500	-35.96	20240613	22650	113.47	20240207	75500	-35.96	20240613	17730	172.70	20231020	1.85	N	171090	500	47 억	283307	N	N	268	N	N
88	20241017	090910	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48750	-200	5	-0.41	198969800	4070	6.52	49350	49350	48550	63600	34300	48950	48886.93	2.98	-162	50783	49866	49383	48466	47983	49625	48225	47	14650	500	34260	50	1	9494405	4629	-49.39	6.03	12	0.04	-987.00	8089.00	75500	20240613	-35.43	17730	20231020	174.96	75500	-35.43	20240613	22650	115.23	20240207	75500	-35.43	20240613	17730	174.96	20231020	1.85	N	171090	500	47 억	283307	N	N	268	N	N
89	20241016	160907	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	48950	-1450	5	-2.88	3078316050	62243	152.73	50200	50300	48900	65500	35300	50400	49457.12	3.08	-9284	52200	51300	50800	49900	49400	51050	49650	47	15100	500	35280	50	1	9494405	4648	-49.59	6.05	12	0.66	-987.00	8089.00	75500	20240613	-35.17	17730	20231020	176.09	75500	-35.17	20240613	22650	116.11	20240207	75500	-35.17	20240613	17730	176.09	20231020	1.81	N	171090	500	47 억	292529	N	N	268	N	N
90	20241016	150911	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	49050	-1350	5	-2.68	2968714200	60008	147.24	50200	50300	48900	65500	35300	50400	49471.80	3.08	-8723	52200	51300	50800	49900	49400	51050	49650	47	15100	500	35280	50	1	9494405	4657	-49.70	6.06	12	0.63	-987.00	8089.00	75500	20240613	-35.03	17730	20231020	176.65	75500	-35.03	20240613	22650	116.56	20240207	75500	-35.03	20240613	17730	176.65	20231020	1.81	N	171090	500	47 억	292529	N	N	66	N	N
91	20241016	140913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	49150	-1250	5	-2.48	2630076250	53105	130.31	50200	50300	49000	65500	35300	50400	49525.78	3.08	-8916	52200	51300	50800	49900	49400	51050	49650	47	15100	500	35280	50	1	9494405	4667	-49.80	6.08	12	0.56	-987.00	8089.00	75500	20240613	-34.90	17730	20231020	177.21	75500	-34.90	20240613	22650	117.00	20240207	75500	-34.90	20240613	17730	177.21	20231020	1.81	N	171090	500	47 억	292529	N	N	66	N	N
92	20241016	130908	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	49400	-1000	5	-1.98	1921991350	38732	95.04	50200	50300	49150	65500	35300	50400	49622.61	3.08	-6224	52200	51300	50800	49900	49400	51050	49650	47	15100	500	35280	50	1	9494405	4690	-50.05	6.11	12	0.41	-987.00	8089.00	75500	20240613	-34.57	17730	20231020	178.62	75500	-34.57	20240613	22650	118.10	20240207	75500	-34.57	20240613	17730	178.62	20231020	1.81	N	171090	500	47 억	292529	N	N	66	N	N
93	20241016	120909	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	49400	-1000	5	-1.98	1657037050	33366	81.87	50200	50300	49150	65500	35300	50400	49662.20	3.08	-4182	52200	51300	50800	49900	49400	51050	49650	47	15100	500	35280	50	1	9494405	4690	-50.05	6.11	12	0.35	-987.00	8089.00	75500	20240613	-34.57	17730	20231020	178.62	75500	-34.57	20240613	22650	118.10	20240207	75500	-34.57	20240613	17730	178.62	20231020	1.81	N	171090	500	47 억	292529	N	N	66	N	N
94	20241016	110907	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	49800	-600	5	-1.19	1396225800	28100	68.95	50200	50300	49150	65500	35300	50400	49687.47	3.08	-5013	52200	51300	50800	49900	49400	51050	49650	47	15100	500	35280	50	1	9494405	4728	-50.46	6.16	12	0.30	-987.00	8089.00	75500	20240613	-34.04	17730	20231020	180.88	75500	-34.04	20240613	22650	119.87	20240207	75500	-34.04	20240613	17730	180.88	20231020	1.81	N	171090	500	47 억	292529	N	N	66	N	N
95	20241016	100907	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50000	-400	5	-0.79	1042652450	20992	51.51	50200	50300	49150	65500	35300	50400	49668.65	3.08	-5257	52200	51300	50800	49900	49400	51050	49650	47	15100	500	35280	100	1	9494405	4747	-50.66	6.18	12	0.22	-987.00	8089.00	75500	20240613	-33.77	17730	20231020	182.01	75500	-33.77	20240613	22650	120.75	20240207	75500	-33.77	20240613	17730	182.01	20231020	1.81	N	171090	500	47 억	292529	N	N	66	N	N
96	20241016	090909	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	49350	-1050	5	-2.08	318040200	6416	15.74	50200	50200	49250	65500	35300	50400	49568.43	3.08	-2128	52200	51300	50800	49900	49400	51050	49650	47	15100	500	35280	50	1	9494405	4685	-50.00	6.10	12	0.07	-987.00	8089.00	75500	20240613	-34.64	17730	20231020	178.34	75500	-34.64	20240613	22650	117.88	20240207	75500	-34.64	20240613	17730	178.34	20231020	1.81	N	171090	500	47 억	292529	N	N	66	N	N
97	20241015	160904	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50400	-100	5	-0.20	2057825500	40509	86.73	51400	51700	50300	65600	35400	50500	50799.22	3.08	1712	52700	51600	50800	49700	48900	51200	49300	47	15100	500	35350	100	1	9494405	4785	-51.06	6.23	12	0.43	-987.00	8089.00	75500	20240613	-33.25	17730	20231020	184.26	75500	-33.25	20240613	22650	122.52	20240207	75500	-33.25	20240613	17730	184.26	20231020	1.82	N	171090	500	47 억	292584	N	N	66	N	N
98	20241015	150911	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50500	0	3	0.00	1944250500	38256	81.91	51400	51700	50300	65600	35400	50500	50822.11	3.08	1505	52700	51600	50800	49700	48900	51200	49300	47	15100	500	35350	100	1	9494405	4795	-51.17	6.24	12	0.40	-987.00	8089.00	75500	20240613	-33.11	17730	20231020	184.83	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	17730	184.83	20231020	1.82	N	171090	500	47 억	292584	N	N	2	N	N
99	20241015	140910	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50700	200	2	0.40	1442003500	28317	60.63	51400	51700	50400	65600	35400	50500	50923.60	3.08	219	52700	51600	50800	49700	48900	51200	49300	47	15100	500	35350	100	1	9494405	4814	-51.37	6.27	12	0.30	-987.00	8089.00	75500	20240613	-32.85	17730	20231020	185.96	75500	-32.85	20240613	22650	123.84	20240207	75500	-32.85	20240613	17730	185.96	20231020	1.82	N	171090	500	47 억	292584	N	N	2	N	N
100	20241015	130907	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50500	0	3	0.00	1326194200	26028	55.73	51400	51700	50400	65600	35400	50500	50952.60	3.08	449	52700	51600	50800	49700	48900	51200	49300	47	15100	500	35350	100	1	9494405	4795	-51.17	6.24	12	0.27	-987.00	8089.00	75500	20240613	-33.11	17730	20231020	184.83	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	17730	184.83	20231020	1.82	N	171090	500	47 억	292584	N	N	2	N	N
101	20241015	120909	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50600	100	2	0.20	1134782300	22239	47.62	51400	51700	50400	65600	35400	50500	51026.68	3.08	978	52700	51600	50800	49700	48900	51200	49300	47	15100	500	35350	100	1	9494405	4804	-51.27	6.26	12	0.23	-987.00	8089.00	75500	20240613	-32.98	17730	20231020	185.39	75500	-32.98	20240613	22650	123.40	20240207	75500	-32.98	20240613	17730	185.39	20231020	1.82	N	171090	500	47 억	292584	N	N	2	N	N
102	20241015	110916	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50500	0	3	0.00	1026430200	20104	43.04	51400	51700	50400	65600	35400	50500	51056.02	3.08	1128	52700	51600	50800	49700	48900	51200	49300	47	15100	500	35350	100	1	9494405	4795	-51.17	6.24	12	0.21	-987.00	8089.00	75500	20240613	-33.11	17730	20231020	184.83	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	17730	184.83	20231020	1.82	N	171090	500	47 억	292584	N	N	2	N	N
103	20241015	100911	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	51100	600	2	1.19	773964900	15108	32.35	51400	51700	50600	65600	35400	50500	51228.81	3.08	2716	52700	51600	50800	49700	48900	51200	49300	47	15100	500	35350	100	1	9494405	4852	-51.77	6.32	12	0.16	-987.00	8089.00	75500	20240613	-32.32	17730	20231020	188.21	75500	-32.32	20240613	22650	125.61	20240207	75500	-32.32	20240613	17730	188.21	20231020	1.82	N	171090	500	47 억	292584	N	N	2	N	N
104	20241015	090906	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	51400	900	2	1.78	164097900	3199	6.85	51400	51500	51000	65600	35400	50500	51296.62	3.08	460	52700	51600	50800	49700	48900	51200	49300	47	15100	500	35350	100	1	9494405	4880	-52.08	6.35	12	0.03	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	1.82	N	171090	500	47 억	292584	N	N	2	N	N
105	20241014	160846	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50500	0	3	0.00	2367281400	46550	74.27	51000	51900	50000	65600	35400	50500	50856.25	3.05	3121	53366	51932	50866	49432	48366	51400	48900	47	15100	500	35350	100	1	9494405	4795	-51.17	6.24	12	0.49	-987.00	8089.00	75500	20240613	-33.11	17730	20231020	184.83	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	17730	184.83	20231020	1.85	N	171090	500	47 억	289636	N	N	2	N	N
106	20241014	150857	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50800	300	2	0.59	2233829300	43910	70.06	51000	51900	50000	65600	35400	50500	50872.91	3.05	2807	53366	51932	50866	49432	48366	51400	48900	47	15100	500	35350	100	1	9494405	4823	-51.47	6.28	12	0.46	-987.00	8089.00	75500	20240613	-32.72	17730	20231020	186.52	75500	-32.72	20240613	22650	124.28	20240207	75500	-32.72	20240613	17730	186.52	20231020	1.85	N	171090	500	47 억	289636	N	N	7	N	N
107	20241014	140856	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50700	200	2	0.40	2060737200	40496	64.61	51000	51900	50000	65600	35400	50500	50887.43	3.05	1101	53366	51932	50866	49432	48366	51400	48900	47	15100	500	35350	100	1	9494405	4814	-51.37	6.27	12	0.43	-987.00	8089.00	75500	20240613	-32.85	17730	20231020	185.96	75500	-32.85	20240613	22650	123.84	20240207	75500	-32.85	20240613	17730	185.96	20231020	1.85	N	171090	500	47 억	289636	N	N	7	N	N
108	20241014	130855	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50200	-300	5	-0.59	1794440900	35204	56.17	51000	51900	50100	65600	35400	50500	50972.64	3.05	586	53366	51932	50866	49432	48366	51400	48900	47	15100	500	35350	100	1	9494405	4766	-50.86	6.21	12	0.37	-987.00	8089.00	75500	20240613	-33.51	17730	20231020	183.14	75500	-33.51	20240613	22650	121.63	20240207	75500	-33.51	20240613	17730	183.14	20231020	1.85	N	171090	500	47 억	289636	N	N	7	N	N
109	20241014	120848	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50400	-100	5	-0.20	1666135800	32654	52.10	51000	51900	50200	65600	35400	50500	51023.94	3.05	842	53366	51932	50866	49432	48366	51400	48900	47	15100	500	35350	100	1	9494405	4785	-51.06	6.23	12	0.34	-987.00	8089.00	75500	20240613	-33.25	17730	20231020	184.26	75500	-33.25	20240613	22650	122.52	20240207	75500	-33.25	20240613	17730	184.26	20231020	1.85	N	171090	500	47 억	289636	N	N	7	N	N
110	20241014	110846	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50600	100	2	0.20	1250674700	24412	38.95	51000	51900	50400	65600	35400	50500	51231.96	3.05	988	53366	51932	50866	49432	48366	51400	48900	47	15100	500	35350	100	1	9494405	4804	-51.27	6.26	12	0.26	-987.00	8089.00	75500	20240613	-32.98	17730	20231020	185.39	75500	-32.98	20240613	22650	123.40	20240207	75500	-32.98	20240613	17730	185.39	20231020	1.85	N	171090	500	47 억	289636	N	N	7	N	N
111	20241014	100848	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50800	300	2	0.59	991539700	19295	30.78	51000	51900	50700	65600	35400	50500	51388.43	3.05	1668	53366	51932	50866	49432	48366	51400	48900	47	15100	500	35350	100	1	9494405	4823	-51.47	6.28	12	0.20	-987.00	8089.00	75500	20240613	-32.72	17730	20231020	186.52	75500	-32.72	20240613	22650	124.28	20240207	75500	-32.72	20240613	17730	186.52	20231020	1.85	N	171090	500	47 억	289636	N	N	7	N	N
112	20241014	090852	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	51100	600	2	1.19	108847900	2134	3.40	51000	51200	50800	65600	35400	50500	51006.51	3.05	1302	53366	51932	50866	49432	48366	51400	48900	47	15100	500	35350	100	1	9494405	4852	-51.77	6.32	12	0.02	-987.00	8089.00	75500	20240613	-32.32	17730	20231020	188.21	75500	-32.32	20240613	22650	125.61	20240207	75500	-32.32	20240613	17730	188.21	20231020	1.85	N	171090	500	47 억	289636	N	N	7	N	N
113	20241011	160833	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50500	200	2	0.40	3177304950	62347	139.68	50600	52300	49800	65300	35300	50300	50962.00	2.94	10406	52733	51516	50683	49466	48633	51100	49050	47	15000	500	35210	100	1	9494405	4795	-51.17	6.24	12	0.66	-987.00	8089.00	75500	20240613	-33.11	17730	20231020	184.83	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	17730	184.83	20231020	1.84	N	171090	500	47 억	279166	N	N	7	N	N
114	20241011	150847	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50400	100	2	0.20	3070863250	60241	134.96	50600	52300	49800	65300	35300	50300	50976.30	2.94	9864	52733	51516	50683	49466	48633	51100	49050	47	15000	500	35210	100	1	9494405	4785	-51.06	6.23	12	0.63	-987.00	8089.00	75500	20240613	-33.25	17730	20231020	184.26	75500	-33.25	20240613	22650	122.52	20240207	75500	-33.25	20240613	17730	184.26	20231020	1.84	N	171090	500	47 억	279166	N	N	46	N	N
115	20241011	140849	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50600	300	2	0.60	2819663350	55256	123.80	50600	52300	49800	65300	35300	50300	51029.09	2.94	8446	52733	51516	50683	49466	48633	51100	49050	47	15000	500	35210	100	1	9494405	4804	-51.27	6.26	12	0.58	-987.00	8089.00	75500	20240613	-32.98	17730	20231020	185.39	75500	-32.98	20240613	22650	123.40	20240207	75500	-32.98	20240613	17730	185.39	20231020	1.84	N	171090	500	47 억	279166	N	N	46	N	N
116	20241011	130850	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50500	200	2	0.40	2581526250	50573	113.30	50600	52300	49800	65300	35300	50300	51045.54	2.94	10081	52733	51516	50683	49466	48633	51100	49050	47	15000	500	35210	100	1	9494405	4795	-51.17	6.24	12	0.53	-987.00	8089.00	75500	20240613	-33.11	17730	20231020	184.83	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	17730	184.83	20231020	1.84	N	171090	500	47 억	279166	N	N	46	N	N
117	20241011	120844	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50700	400	2	0.80	2332522850	45645	102.26	50600	52300	49800	65300	35300	50300	51101.39	2.94	8683	52733	51516	50683	49466	48633	51100	49050	47	15000	500	35210	100	1	9494405	4814	-51.37	6.27	12	0.48	-987.00	8089.00	75500	20240613	-32.85	17730	20231020	185.96	75500	-32.85	20240613	22650	123.84	20240207	75500	-32.85	20240613	17730	185.96	20231020	1.84	N	171090	500	47 억	279166	N	N	46	N	N
118	20241011	110844	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	51200	900	2	1.79	2174082350	42534	95.29	50600	52300	49800	65300	35300	50300	51113.99	2.94	8502	52733	51516	50683	49466	48633	51100	49050	47	15000	500	35210	100	1	9494405	4861	-51.87	6.33	12	0.45	-987.00	8089.00	75500	20240613	-32.19	17730	20231020	188.78	75500	-32.19	20240613	22650	126.05	20240207	75500	-32.19	20240613	17730	188.78	20231020	1.84	N	171090	500	47 억	279166	N	N	46	N	N
119	20241011	100852	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	51200	900	2	1.79	1842469650	36062	80.79	50600	52300	49800	65300	35300	50300	51091.72	2.94	6736	52733	51516	50683	49466	48633	51100	49050	47	15000	500	35210	100	1	9494405	4861	-51.87	6.33	12	0.38	-987.00	8089.00	75500	20240613	-32.19	17730	20231020	188.78	75500	-32.19	20240613	22650	126.05	20240207	75500	-32.19	20240613	17730	188.78	20231020	1.84	N	171090	500	47 억	279166	N	N	46	N	N
120	20241011	090849	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	49900	-400	5	-0.80	254929850	5097	11.42	50600	50700	49800	65300	35300	50300	50015.67	2.94	255	52733	51516	50683	49466	48633	51100	49050	47	15000	500	35210	50	1	9494405	4738	-50.56	6.17	12	0.05	-987.00	8089.00	75500	20240613	-33.91	17730	20231020	181.44	75500	-33.91	20240613	22650	120.31	20240207	75500	-33.91	20240613	17730	181.44	20231020	1.84	N	171090	500	47 억	279166	N	N	46	N	N
121	20241010	160906	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50300	-1000	5	-1.95	2237848450	44158	103.28	51700	51900	49850	66600	36000	51300	50681.35	2.89	4291	55633	53466	51233	49066	46833	52350	47950	47	15300	500	35910	100	1	9494405	4776	-50.96	6.22	12	0.47	-987.00	8089.00	75500	20240613	-33.38	17730	20231020	183.70	75500	-33.38	20240613	22650	122.08	20240207	75500	-33.38	20240613	17730	183.70	20231020	1.85	N	171090	500	47 억	274200	N	N	46	N	N
122	20241010	150921	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50300	-1000	5	-1.95	2115594050	41729	97.60	51700	51900	49850	66600	36000	51300	50698.41	2.89	3928	55633	53466	51233	49066	46833	52350	47950	47	15300	500	35910	100	1	9494405	4776	-50.96	6.22	12	0.44	-987.00	8089.00	75500	20240613	-33.38	17730	20231020	183.70	75500	-33.38	20240613	22650	122.08	20240207	75500	-33.38	20240613	17730	183.70	20231020	1.85	N	171090	500	47 억	274200	N	N	1	N	N
123	20241010	140915	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50700	-600	5	-1.17	1799181350	35480	82.98	51700	51900	49850	66600	36000	51300	50709.73	2.89	3887	55633	53466	51233	49066	46833	52350	47950	47	15300	500	35910	100	1	9494405	4814	-51.37	6.27	12	0.37	-987.00	8089.00	75500	20240613	-32.85	17730	20231020	185.96	75500	-32.85	20240613	22650	123.84	20240207	75500	-32.85	20240613	17730	185.96	20231020	1.85	N	171090	500	47 억	274200	N	N	1	N	N
124	20241010	130912	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50700	-600	5	-1.17	1668308150	32903	76.95	51700	51900	49850	66600	36000	51300	50703.83	2.89	2977	55633	53466	51233	49066	46833	52350	47950	47	15300	500	35910	100	1	9494405	4814	-51.37	6.27	12	0.35	-987.00	8089.00	75500	20240613	-32.85	17730	20231020	185.96	75500	-32.85	20240613	22650	123.84	20240207	75500	-32.85	20240613	17730	185.96	20231020	1.85	N	171090	500	47 억	274200	N	N	1	N	N
125	20241010	120913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50700	-600	5	-1.17	1532091950	30218	70.67	51700	51900	49850	66600	36000	51300	50701.30	2.89	1796	55633	53466	51233	49066	46833	52350	47950	47	15300	500	35910	100	1	9494405	4814	-51.37	6.27	12	0.32	-987.00	8089.00	75500	20240613	-32.85	17730	20231020	185.96	75500	-32.85	20240613	22650	123.84	20240207	75500	-32.85	20240613	17730	185.96	20231020	1.85	N	171090	500	47 억	274200	N	N	1	N	N
126	20241010	110912	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50900	-400	5	-0.78	1441907950	28444	66.52	51700	51900	49850	66600	36000	51300	50692.87	2.89	2062	55633	53466	51233	49066	46833	52350	47950	47	15300	500	35910	100	1	9494405	4833	-51.57	6.29	12	0.30	-987.00	8089.00	75500	20240613	-32.58	17730	20231020	187.08	75500	-32.58	20240613	22650	124.72	20240207	75500	-32.58	20240613	17730	187.08	20231020	1.85	N	171090	500	47 억	274200	N	N	1	N	N
127	20241010	100910	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	50200	-1100	5	-2.14	1003432600	19739	46.17	51700	51900	49900	66600	36000	51300	50835.03	2.89	-375	55633	53466	51233	49066	46833	52350	47950	47	15300	500	35910	100	1	9494405	4766	-50.86	6.21	12	0.21	-987.00	8089.00	75500	20240613	-33.51	17730	20231020	183.14	75500	-33.51	20240613	22650	121.63	20240207	75500	-33.51	20240613	17730	183.14	20231020	1.85	N	171090	500	47 억	274200	N	N	1	N	N
128	20241010	090914	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	51800	500	2	0.97	208494100	4035	9.44	51700	51900	51500	66600	36000	51300	51671.40	2.89	-1418	55633	53466	51233	49066	46833	52350	47950	47	15300	500	35910	100	1	9494405	4918	-52.48	6.40	12	0.04	-987.00	8089.00	75500	20240613	-31.39	17730	20231020	192.16	75500	-31.39	20240613	22650	128.70	20240207	75500	-31.39	20240613	17730	192.16	20231020	1.85	N	171090	500	47 억	274200	N	N	1	N	N
129	20241008	160905	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	51300	-1200	5	-2.29	2221325900	42588	110.61	52800	53400	49000	68200	36800	52500	52158.57	2.91	-711	53700	53100	52100	51500	50500	53400	51800	47	15700	500	36750	100	1	9494405	4871	-51.98	6.34	12	0.45	-987.00	8089.00	75500	20240613	-32.05	17730	20231020	189.34	75500	-32.05	20240613	22650	126.49	20240207	75500	-32.05	20240613	17730	189.34	20231020	1.88	N	171090	500	47 억	276416	N	N	1	N	N
130	20241008	150912	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	51400	-1100	5	-2.10	2071267900	39662	103.01	52800	53400	49000	68200	36800	52500	52222.98	2.91	-1605	53700	53100	52100	51500	50500	53400	51800	47	15700	500	36750	100	1	9494405	4880	-52.08	6.35	12	0.42	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	1.88	N	171090	500	47 억	276416	N	N	89	N	N
131	20241008	140908	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	51900	-600	5	-1.14	1634017500	31135	80.86	52800	53400	51800	68200	36800	52500	52481.69	2.91	-240	53700	53100	52100	51500	50500	53400	51800	47	15700	500	36750	100	1	9494405	4928	-52.58	6.42	12	0.33	-987.00	8089.00	75500	20240613	-31.26	17730	20231020	192.72	75500	-31.26	20240613	22650	129.14	20240207	75500	-31.26	20240613	17730	192.72	20231020	1.88	N	171090	500	47 억	276416	N	N	89	N	N
132	20241008	130907	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	52100	-400	5	-0.76	1499676200	28553	74.16	52800	53400	52000	68200	36800	52500	52522.54	2.91	157	53700	53100	52100	51500	50500	53400	51800	47	15700	500	36750	100	1	9494405	4947	-52.79	6.44	12	0.30	-987.00	8089.00	75500	20240613	-30.99	17730	20231020	193.85	75500	-30.99	20240613	22650	130.02	20240207	75500	-30.99	20240613	17730	193.85	20231020	1.88	N	171090	500	47 억	276416	N	N	89	N	N
133	20241008	120908	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	52400	-100	5	-0.19	1371106400	26091	67.76	52800	53400	52100	68200	36800	52500	52550.93	2.91	788	53700	53100	52100	51500	50500	53400	51800	47	15700	500	36750	100	1	9494405	4975	-53.09	6.48	12	0.27	-987.00	8089.00	75500	20240613	-30.60	17730	20231020	195.54	75500	-30.60	20240613	22650	131.35	20240207	75500	-30.60	20240613	17730	195.54	20231020	1.88	N	171090	500	47 억	276416	N	N	89	N	N
134	20241008	110906	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	52500	0	3	0.00	1217612500	23158	60.15	52800	53400	52100	68200	36800	52500	52578.48	2.91	1918	53700	53100	52100	51500	50500	53400	51800	47	15700	500	36750	100	1	9494405	4985	-53.19	6.49	12	0.24	-987.00	8089.00	75500	20240613	-30.46	17730	20231020	196.11	75500	-30.46	20240613	22650	131.79	20240207	75500	-30.46	20240613	17730	196.11	20231020	1.88	N	171090	500	47 억	276416	N	N	89	N	N
135	20241008	100908	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	52300	-200	5	-0.38	968336100	18392	47.77	52800	53400	52100	68200	36800	52500	52649.85	2.91	2275	53700	53100	52100	51500	50500	53400	51800	47	15700	500	36750	100	1	9494405	4966	-52.99	6.47	12	0.19	-987.00	8089.00	75500	20240613	-30.73	17730	20231020	194.98	75500	-30.73	20240613	22650	130.91	20240207	75500	-30.73	20240613	17730	194.98	20231020	1.88	N	171090	500	47 억	276416	N	N	89	N	N
136	20241008	090908	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	52600	100	2	0.19	367144100	6938	18.02	52800	53400	52100	68200	36800	52500	52917.86	2.91	3268	53700	53100	52100	51500	50500	53400	51800	47	15700	500	36750	100	1	9494405	4994	-53.29	6.50	12	0.07	-987.00	8089.00	75500	20240613	-30.33	17730	20231020	196.67	75500	-30.33	20240613	22650	132.23	20240207	75500	-30.33	20240613	17730	196.67	20231020	1.88	N	171090	500	47 억	276416	N	N	89	N	N
137	20241007	160918	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	52500	1100	2	2.14	1981531100	38105	84.09	51600	52700	51100	66800	36000	51400	51997.78	2.88	2506	54200	52800	51200	49800	48200	53500	50500	47	15400	500	35980	100	1	9494405	4985	-53.19	6.49	12	0.40	-987.00	8089.00	75500	20240613	-30.46	17730	20231020	196.11	75500	-30.46	20240613	22650	131.79	20240207	75500	-30.46	20240613	17730	196.11	20231020	1.88	N	171090	500	47 억	273909	N	N	89	N	N
138	20241007	150839	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	52500	1100	2	2.14	1840594600	35421	78.17	51600	52700	51100	66800	36000	51400	51963.37	2.88	2129	54200	52800	51200	49800	48200	53500	50500	47	15400	500	35980	100	1	9494405	4985	-53.19	6.49	12	0.37	-987.00	8089.00	75500	20240613	-30.46	17730	20231020	196.11	75500	-30.46	20240613	22650	131.79	20240207	75500	-30.46	20240613	17730	196.11	20231020	1.88	N	171090	500	47 억	273909	N	N	2	N	N
139	20241007	140908	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	52200	800	2	1.56	1534494100	29583	65.29	51600	52700	51100	66800	36000	51400	51870.81	2.88	-132	54200	52800	51200	49800	48200	53500	50500	47	15400	500	35980	100	1	9494405	4956	-52.89	6.45	12	0.31	-987.00	8089.00	75500	20240613	-30.86	17730	20231020	194.42	75500	-30.86	20240613	22650	130.46	20240207	75500	-30.86	20240613	17730	194.42	20231020	1.88	N	171090	500	47 억	273909	N	N	2	N	N
140	20241007	130836	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	52000	600	2	1.17	1321547200	25510	56.30	51600	52700	51100	66800	36000	51400	51805.06	2.88	-580	54200	52800	51200	49800	48200	53500	50500	47	15400	500	35980	100	1	9494405	4937	-52.68	6.43	12	0.27	-987.00	8089.00	75500	20240613	-31.13	17730	20231020	193.29	75500	-31.13	20240613	22650	129.58	20240207	75500	-31.13	20240613	17730	193.29	20231020	1.88	N	171090	500	47 억	273909	N	N	2	N	N
141	20241007	120912	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	51900	500	2	0.97	1185701000	22899	50.54	51600	52700	51100	66800	36000	51400	51779.60	2.88	-1171	54200	52800	51200	49800	48200	53500	50500	47	15400	500	35980	100	1	9494405	4928	-52.58	6.42	12	0.24	-987.00	8089.00	75500	20240613	-31.26	17730	20231020	192.72	75500	-31.26	20240613	22650	129.14	20240207	75500	-31.26	20240613	17730	192.72	20231020	1.88	N	171090	500	47 억	273909	N	N	2	N	N
142	20241007	110825	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	52500	1100	2	2.14	1077678800	20823	45.95	51600	52700	51100	66800	36000	51400	51754.25	2.88	-1019	54200	52800	51200	49800	48200	53500	50500	47	15400	500	35980	100	1	9494405	4985	-53.19	6.49	12	0.22	-987.00	8089.00	75500	20240613	-30.46	17730	20231020	196.11	75500	-30.46	20240613	22650	131.79	20240207	75500	-30.46	20240613	17730	196.11	20231020	1.88	N	171090	500	47 억	273909	N	N	2	N	N
143	20241007	100823	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	52000	600	2	1.17	642058700	12441	27.46	51600	52700	51100	66800	36000	51400	51608.29	2.88	-2114	54200	52800	51200	49800	48200	53500	50500	47	15400	500	35980	100	1	9494405	4937	-52.68	6.43	12	0.13	-987.00	8089.00	75500	20240613	-31.13	17730	20231020	193.29	75500	-31.13	20240613	22650	129.58	20240207	75500	-31.13	20240613	17730	193.29	20231020	1.88	N	171090	500	47 억	273909	N	N	2	N	N
144	20241007	090900	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	51500	100	2	0.19	199570300	3879	8.56	51600	51900	51100	66800	36000	51400	51448.90	2.88	-1322	54200	52800	51200	49800	48200	53500	50500	47	15400	500	35980	100	1	9494405	4890	-52.18	6.37	12	0.04	-987.00	8089.00	75500	20240613	-31.79	17730	20231020	190.47	75500	-31.79	20240613	22650	127.37	20240207	75500	-31.79	20240613	17730	190.47	20231020	1.88	N	171090	500	47 억	273909	N	N	2	N	N
145	20241004	160759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51400	1400	2	2.80	2320357800	44852	67.48	49600	52600	49600	65000	35000	50000	51734.12	2.83	5202	52400	51200	50600	49400	48800	50900	49100	47	15000	500	35000	100	1	9494405	4880	-52.08	6.35	12	0.47	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	1.94	N	171090	500	47 억	268888	N	N	2	N	N
146	20241004	150812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51600	1600	2	3.20	2209025100	42689	64.22	49600	52600	49600	65000	35000	50000	51747.19	2.83	4170	52400	51200	50600	49400	48800	50900	49100	47	15000	500	35000	100	1	9494405	4899	-52.28	6.38	12	0.45	-987.00	8089.00	75500	20240613	-31.66	17730	20231020	191.03	75500	-31.66	20240613	22650	127.81	20240207	75500	-31.66	20240613	17730	191.03	20231020	1.94	N	171090	500	47 억	268888	N	N	22	N	N
147	20241004	140803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51800	1800	2	3.60	2023553900	39100	58.82	49600	52600	49600	65000	35000	50000	51753.57	2.83	4519	52400	51200	50600	49400	48800	50900	49100	47	15000	500	35000	100	1	9494405	4918	-52.48	6.40	12	0.41	-987.00	8089.00	75500	20240613	-31.39	17730	20231020	192.16	75500	-31.39	20240613	22650	128.70	20240207	75500	-31.39	20240613	17730	192.16	20231020	1.94	N	171090	500	47 억	268888	N	N	22	N	N
148	20241004	130808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52200	2200	2	4.40	1871728000	36176	54.42	49600	52600	49600	65000	35000	50000	51739.78	2.83	5158	52400	51200	50600	49400	48800	50900	49100	47	15000	500	35000	100	1	9494405	4956	-52.89	6.45	12	0.38	-987.00	8089.00	75500	20240613	-30.86	17730	20231020	194.42	75500	-30.86	20240613	22650	130.46	20240207	75500	-30.86	20240613	17730	194.42	20231020	1.94	N	171090	500	47 억	268888	N	N	22	N	N
149	20241004	120807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52200	2200	2	4.40	1739461000	33640	50.61	49600	52600	49600	65000	35000	50000	51708.42	2.83	5235	52400	51200	50600	49400	48800	50900	49100	47	15000	500	35000	100	1	9494405	4956	-52.89	6.45	12	0.35	-987.00	8089.00	75500	20240613	-30.86	17730	20231020	194.42	75500	-30.86	20240613	22650	130.46	20240207	75500	-30.86	20240613	17730	194.42	20231020	1.94	N	171090	500	47 억	268888	N	N	22	N	N
150	20241004	110802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52500	2500	2	5.00	1523323500	29504	44.39	49600	52600	49600	65000	35000	50000	51631.42	2.83	4966	52400	51200	50600	49400	48800	50900	49100	47	15000	500	35000	100	1	9494405	4985	-53.19	6.49	12	0.31	-987.00	8089.00	75500	20240613	-30.46	17730	20231020	196.11	75500	-30.46	20240613	22650	131.79	20240207	75500	-30.46	20240613	17730	196.11	20231020	1.94	N	171090	500	47 억	268888	N	N	22	N	N
151	20241004	100803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52100	2100	2	4.20	1139967800	22182	33.37	49600	52300	49600	65000	35000	50000	51391.95	2.83	5126	52400	51200	50600	49400	48800	50900	49100	47	15000	500	35000	100	1	9494405	4947	-52.79	6.44	12	0.23	-987.00	8089.00	75500	20240613	-30.99	17730	20231020	193.85	75500	-30.99	20240613	22650	130.02	20240207	75500	-30.99	20240613	17730	193.85	20231020	1.94	N	171090	500	47 억	268888	N	N	22	N	N
152	20241004	090805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50400	400	2	0.80	97063200	1937	2.91	49600	50500	49600	65000	35000	50000	50110.41	2.83	129	52400	51200	50600	49400	48800	50900	49100	47	15000	500	35000	100	1	9494405	4785	-51.06	6.23	12	0.02	-987.00	8089.00	75500	20240613	-33.25	17730	20231020	184.26	75500	-33.25	20240613	22650	122.52	20240207	75500	-33.25	20240613	17730	184.26	20231020	1.94	N	171090	500	47 억	268888	N	N	22	N	N
153	20241002	160759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50000	-2100	5	-4.03	3306375100	65100	107.01	51500	51800	50000	67700	36500	52100	50792.03	2.78	4820	54566	53332	52566	51332	50566	52950	50950	47	15600	500	36470	100	1	9494405	4747	-50.66	6.18	12	0.69	-987.00	8089.00	75500	20240613	-33.77	17730	20231020	182.01	75500	-33.77	20240613	22650	120.75	20240207	75500	-33.77	20240613	17730	182.01	20231020	1.91	N	171090	500	47 억	264130	N	N	22	N	N
154	20241002	150811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50100	-2000	5	-3.84	2850817400	56011	92.07	51500	51800	50100	67700	36500	52100	50897.22	2.78	2569	54566	53332	52566	51332	50566	52950	50950	47	15600	500	36470	100	1	9494405	4757	-50.76	6.19	12	0.59	-987.00	8089.00	75500	20240613	-33.64	17730	20231020	182.57	75500	-33.64	20240613	22650	121.19	20240207	75500	-33.64	20240613	17730	182.57	20231020	1.91	N	171090	500	47 억	264130	N	N	130	N	N
155	20241002	140809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50400	-1700	5	-3.26	2325702800	45592	74.95	51500	51800	50100	67700	36500	52100	51010.94	2.78	4277	54566	53332	52566	51332	50566	52950	50950	47	15600	500	36470	100	1	9494405	4785	-51.06	6.23	12	0.48	-987.00	8089.00	75500	20240613	-33.25	17730	20231020	184.26	75500	-33.25	20240613	22650	122.52	20240207	75500	-33.25	20240613	17730	184.26	20231020	1.91	N	171090	500	47 억	264130	N	N	130	N	N
156	20241002	130759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51600	-500	5	-0.96	1491950500	29122	47.87	51500	51800	50600	67700	36500	52100	51230.72	2.78	4902	54566	53332	52566	51332	50566	52950	50950	47	15600	500	36470	100	1	9494405	4899	-52.28	6.38	12	0.31	-987.00	8089.00	75500	20240613	-31.66	17730	20231020	191.03	75500	-31.66	20240613	22650	127.81	20240207	75500	-31.66	20240613	17730	191.03	20231020	1.91	N	171090	500	47 억	264130	N	N	130	N	N
157	20241002	120759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51700	-400	5	-0.77	1350484900	26381	43.37	51500	51800	50600	67700	36500	52100	51191.19	2.78	4220	54566	53332	52566	51332	50566	52950	50950	47	15600	500	36470	100	1	9494405	4909	-52.38	6.39	12	0.28	-987.00	8089.00	75500	20240613	-31.52	17730	20231020	191.60	75500	-31.52	20240613	22650	128.26	20240207	75500	-31.52	20240613	17730	191.60	20231020	1.91	N	171090	500	47 억	264130	N	N	130	N	N
158	20241002	110750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51800	-300	5	-0.58	1248329100	24398	40.11	51500	51800	50600	67700	36500	52100	51164.80	2.78	3853	54566	53332	52566	51332	50566	52950	50950	47	15600	500	36470	100	1	9494405	4918	-52.48	6.40	12	0.26	-987.00	8089.00	75500	20240613	-31.39	17730	20231020	192.16	75500	-31.39	20240613	22650	128.70	20240207	75500	-31.39	20240613	17730	192.16	20231020	1.91	N	171090	500	47 억	264130	N	N	130	N	N
159	20241002	100748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51400	-700	5	-1.34	1050046300	20548	33.78	51500	51700	50600	67700	36500	52100	51101.58	2.78	3427	54566	53332	52566	51332	50566	52950	50950	47	15600	500	36470	100	1	9494405	4880	-52.08	6.35	12	0.22	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	1.91	N	171090	500	47 억	264130	N	N	130	N	N
160	20241002	090749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51400	-700	5	-1.34	274213000	5355	8.80	51500	51600	51000	67700	36500	52100	51205.07	2.78	212	54566	53332	52566	51332	50566	52950	50950	47	15600	500	36470	100	1	9494405	4880	-52.08	6.35	12	0.06	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	1.91	N	171090	500	47 억	264130	N	N	130	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History