KissMeData/388720/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	161342	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31650	-1200	5	-3.65	2567444850	81003	139.40	33050	33050	31050	42700	23000	32850	31695.70	15.53	-18933	34316	33582	32766	32032	31216	33950	32400	57	9850	500	23650	50	1	11453434	3625	-42.26	8.11	12	0.71	-749.00	3903.00	41500	20240529	-23.73	18680	20231024	69.43	41500	-23.73	20240529	22350	41.61	20240805	41500	-23.73	20240529	19970	58.49	20231031	3.15	N	388720	500	57 억	1778567	N	N	1754	N	N
3	20241031	151403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31600	-1250	5	-3.81	2500383900	78884	135.75	33050	33050	31050	42700	23000	32850	31696.97	15.53	-19262	34316	33582	32766	32032	31216	33950	32400	57	9850	500	23650	50	1	11453434	3619	-42.19	8.10	12	0.69	-749.00	3903.00	41500	20240529	-23.86	18680	20231024	69.16	41500	-23.86	20240529	22350	41.39	20240805	41500	-23.86	20240529	19970	58.24	20231031	3.15	N	388720	500	57 억	1778567	N	N	4410	N	N
4	20241031	141400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31850	-1000	5	-3.04	2280844850	71968	123.85	33050	33050	31050	42700	23000	32850	31692.49	15.53	-19057	34316	33582	32766	32032	31216	33950	32400	57	9850	500	23650	50	1	11453434	3648	-42.52	8.16	12	0.63	-749.00	3903.00	41500	20240529	-23.25	18680	20231024	70.50	41500	-23.25	20240529	22350	42.51	20240805	41500	-23.25	20240529	19970	59.49	20231031	3.15	N	388720	500	57 억	1778567	N	N	4410	N	N
5	20241031	131403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31800	-1050	5	-3.20	2078404800	65571	112.84	33050	33050	31050	42700	23000	32850	31697.01	15.53	-19463	34316	33582	32766	32032	31216	33950	32400	57	9850	500	23650	50	1	11453434	3642	-42.46	8.15	12	0.57	-749.00	3903.00	41500	20240529	-23.37	18680	20231024	70.24	41500	-23.37	20240529	22350	42.28	20240805	41500	-23.37	20240529	19970	59.24	20231031	3.15	N	388720	500	57 억	1778567	N	N	4410	N	N
6	20241031	121358	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31350	-1500	5	-4.57	1748596900	55148	94.91	33050	33050	31050	42700	23000	32850	31707.35	15.53	-19853	34316	33582	32766	32032	31216	33950	32400	57	9850	500	23650	50	1	11453434	3591	-41.86	8.03	12	0.48	-749.00	3903.00	41500	20240529	-24.46	18680	20231024	67.83	41500	-24.46	20240529	22350	40.27	20240805	41500	-24.46	20240529	19970	56.99	20231031	3.15	N	388720	500	57 억	1778567	N	N	4410	N	N
7	20241031	111358	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31350	-1500	5	-4.57	1575278900	49619	85.39	33050	33050	31050	42700	23000	32850	31747.49	15.53	-18286	34316	33582	32766	32032	31216	33950	32400	57	9850	500	23650	50	1	11453434	3591	-41.86	8.03	12	0.43	-749.00	3903.00	41500	20240529	-24.46	18680	20231024	67.83	41500	-24.46	20240529	22350	40.27	20240805	41500	-24.46	20240529	19970	56.99	20231031	3.15	N	388720	500	57 억	1778567	N	N	4410	N	N
8	20241031	101400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31550	-1300	5	-3.96	972267200	30376	52.28	33050	33050	31500	42700	23000	32850	32007.74	15.53	-13548	34316	33582	32766	32032	31216	33950	32400	57	9850	500	23650	50	1	11453434	3614	-42.12	8.08	12	0.27	-749.00	3903.00	41500	20240529	-23.98	18680	20231024	68.90	41500	-23.98	20240529	22350	41.16	20240805	41500	-23.98	20240529	19970	57.99	20231031	3.15	N	388720	500	57 억	1778567	N	N	4410	N	N
9	20241031	091358	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32450	-400	5	-1.22	124879700	3839	6.61	33050	33050	32250	42700	23000	32850	32529.23	15.53	-1763	34316	33582	32766	32032	31216	33950	32400	57	9850	500	23650	50	1	11453434	3717	-43.32	8.31	12	0.03	-749.00	3903.00	41500	20240529	-21.81	18680	20231024	73.72	41500	-21.81	20240529	22350	45.19	20240805	41500	-21.81	20240529	19970	62.49	20231031	3.15	N	388720	500	57 억	1778567	N	N	4410	N	N
10	20241030	161352	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32850	600	2	1.86	1880368850	57271	143.89	32250	33500	31950	41900	22600	32250	32832.83	15.47	6935	33483	32866	32433	31816	31383	33175	32125	57	9650	500	23220	50	1	11453434	3762	-43.86	8.42	12	0.50	-749.00	3903.00	41500	20240529	-20.84	18560	20231023	76.99	41500	-20.84	20240529	22350	46.98	20240805	41500	-20.84	20240529	19400	69.33	20231030	3.21	N	388720	500	57 억	1771912	N	N	4410	N	N
11	20241030	151427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32750	500	2	1.55	1807300150	55047	138.31	32250	33500	31950	41900	22600	32250	32831.96	15.47	7727	33483	32866	32433	31816	31383	33175	32125	57	9650	500	23220	50	1	11453434	3751	-43.72	8.39	12	0.48	-749.00	3903.00	41500	20240529	-21.08	18560	20231023	76.45	41500	-21.08	20240529	22350	46.53	20240805	41500	-21.08	20240529	19400	68.81	20231030	3.21	N	388720	500	57 억	1771912	N	N	3145	N	N
12	20241030	141402	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32800	550	2	1.71	1691281900	51513	129.43	32250	33500	31950	41900	22600	32250	32832.15	15.47	7149	33483	32866	32433	31816	31383	33175	32125	57	9650	500	23220	50	1	11453434	3757	-43.79	8.40	12	0.45	-749.00	3903.00	41500	20240529	-20.96	18560	20231023	76.72	41500	-20.96	20240529	22350	46.76	20240805	41500	-20.96	20240529	19400	69.07	20231030	3.21	N	388720	500	57 억	1771912	N	N	3145	N	N
13	20241030	131409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33050	800	2	2.48	1470148100	44767	112.48	32250	33500	31950	41900	22600	32250	32840.01	15.47	7800	33483	32866	32433	31816	31383	33175	32125	57	9650	500	23220	50	1	11453434	3785	-44.13	8.47	12	0.39	-749.00	3903.00	41500	20240529	-20.36	18560	20231023	78.07	41500	-20.36	20240529	22350	47.87	20240805	41500	-20.36	20240529	19400	70.36	20231030	3.21	N	388720	500	57 억	1771912	N	N	3145	N	N
14	20241030	121427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33100	850	2	2.64	1112454700	33977	85.37	32250	33500	31950	41900	22600	32250	32741.42	15.47	5626	33483	32866	32433	31816	31383	33175	32125	57	9650	500	23220	50	1	11453434	3791	-44.19	8.48	12	0.30	-749.00	3903.00	41500	20240529	-20.24	18560	20231023	78.34	41500	-20.24	20240529	22350	48.10	20240805	41500	-20.24	20240529	19400	70.62	20231030	3.21	N	388720	500	57 억	1771912	N	N	3145	N	N
15	20241030	111403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33150	900	2	2.79	1013630700	30994	77.87	32250	33500	31950	41900	22600	32250	32704.11	15.47	6269	33483	32866	32433	31816	31383	33175	32125	57	9650	500	23220	50	1	11453434	3797	-44.26	8.49	12	0.27	-749.00	3903.00	41500	20240529	-20.12	18560	20231023	78.61	41500	-20.12	20240529	22350	48.32	20240805	41500	-20.12	20240529	19400	70.88	20231030	3.21	N	388720	500	57 억	1771912	N	N	3145	N	N
16	20241030	101354	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32400	150	2	0.47	427933850	13280	33.37	32250	32700	31950	41900	22600	32250	32223.93	15.47	4644	33483	32866	32433	31816	31383	33175	32125	57	9650	500	23220	50	1	11453434	3711	-43.26	8.30	12	0.12	-749.00	3903.00	41500	20240529	-21.93	18560	20231023	74.57	41500	-21.93	20240529	22350	44.97	20240805	41500	-21.93	20240529	19400	67.01	20231030	3.21	N	388720	500	57 억	1771912	N	N	3145	N	N
17	20241030	091402	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32600	350	2	1.09	78259350	2433	6.11	32250	32700	31950	41900	22600	32250	32165.75	15.47	31	33483	32866	32433	31816	31383	33175	32125	57	9650	500	23220	50	1	11453434	3734	-43.52	8.35	12	0.02	-749.00	3903.00	41500	20240529	-21.45	18560	20231023	75.65	41500	-21.45	20240529	22350	45.86	20240805	41500	-21.45	20240529	19400	68.04	20231030	3.21	N	388720	500	57 억	1771912	N	N	3145	N	N
18	20241029	161308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32250	-50	5	-0.15	1295111550	39709	70.48	32000	33050	32000	41950	22650	32300	32616.86	15.44	-1045	33966	33132	32466	31632	30966	32800	31300	57	9650	500	23250	50	1	11453434	3694	-43.06	8.26	12	0.35	-749.00	3903.00	41500	20240529	-22.29	18560	20231023	73.76	41500	-22.29	20240529	22350	44.30	20240805	41500	-22.29	20240529	19400	66.24	20231030	3.25	N	388720	500	57 억	1767990	N	N	3145	N	N
19	20241029	151330	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32450	150	2	0.46	1237594800	37929	67.32	32000	33050	32000	41950	22650	32300	32629.25	15.44	-291	33966	33132	32466	31632	30966	32800	31300	57	9650	500	23250	50	1	11453434	3717	-43.32	8.31	12	0.33	-749.00	3903.00	41500	20240529	-21.81	18560	20231023	74.84	41500	-21.81	20240529	22350	45.19	20240805	41500	-21.81	20240529	19400	67.27	20231030	3.25	N	388720	500	57 억	1767990	N	N	107	N	N
20	20241029	141134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32300	0	3	0.00	1130555750	34616	61.44	32000	33050	32000	41950	22650	32300	32659.92	15.44	-1588	33966	33132	32466	31632	30966	32800	31300	57	9650	500	23250	50	1	11453434	3699	-43.12	8.28	12	0.30	-749.00	3903.00	41500	20240529	-22.17	18560	20231023	74.03	41500	-22.17	20240529	22350	44.52	20240805	41500	-22.17	20240529	19400	66.49	20231030	3.25	N	388720	500	57 억	1767990	N	N	107	N	N
21	20241029	131319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32700	400	2	1.24	913886100	27934	49.58	32000	33050	32000	41950	22650	32300	32715.91	15.44	-277	33966	33132	32466	31632	30966	32800	31300	57	9650	500	23250	50	1	11453434	3745	-43.66	8.38	12	0.24	-749.00	3903.00	41500	20240529	-21.20	18560	20231023	76.19	41500	-21.20	20240529	22350	46.31	20240805	41500	-21.20	20240529	19400	68.56	20231030	3.25	N	388720	500	57 억	1767990	N	N	107	N	N
22	20241029	121319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32900	600	2	1.86	775618800	23712	42.09	32000	33050	32000	41950	22650	32300	32709.97	15.44	89	33966	33132	32466	31632	30966	32800	31300	57	9650	500	23250	50	1	11453434	3768	-43.93	8.43	12	0.21	-749.00	3903.00	41500	20240529	-20.72	18560	20231023	77.26	41500	-20.72	20240529	22350	47.20	20240805	41500	-20.72	20240529	19400	69.59	20231030	3.25	N	388720	500	57 억	1767990	N	N	107	N	N
23	20241029	111342	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32800	500	2	1.55	510526600	15641	27.76	32000	32900	32000	41950	22650	32300	32640.28	15.44	-2209	33966	33132	32466	31632	30966	32800	31300	57	9650	500	23250	50	1	11453434	3757	-43.79	8.40	12	0.14	-749.00	3903.00	41500	20240529	-20.96	18560	20231023	76.72	41500	-20.96	20240529	22350	46.76	20240805	41500	-20.96	20240529	19400	69.07	20231030	3.25	N	388720	500	57 억	1767990	N	N	107	N	N
24	20241029	101316	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32700	400	2	1.24	316853150	9728	17.27	32000	32900	32000	41950	22650	32300	32571.25	15.44	-832	33966	33132	32466	31632	30966	32800	31300	57	9650	500	23250	50	1	11453434	3745	-43.66	8.38	12	0.08	-749.00	3903.00	41500	20240529	-21.20	18560	20231023	76.19	41500	-21.20	20240529	22350	46.31	20240805	41500	-21.20	20240529	19400	68.56	20231030	3.25	N	388720	500	57 억	1767990	N	N	107	N	N
25	20241028	161303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32300	200	2	0.62	1816371150	56105	102.99	32600	33300	31800	41700	22500	32100	32374.50	15.34	11298	33033	32566	32033	31566	31033	32800	31800	57	9600	500	23110	50	1	11453434	3699	-43.12	8.28	12	0.49	-749.00	3903.00	41500	20240529	-22.17	18560	20231023	74.03	41500	-22.17	20240529	22350	44.52	20240805	41500	-22.17	20240529	19400	66.49	20231030	3.25	N	388720	500	57 억	1756765	N	N	107	N	N
26	20241028	151314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32500	400	2	1.25	1753081350	54150	99.40	32600	33300	31800	41700	22500	32100	32374.54	15.34	10362	33033	32566	32033	31566	31033	32800	31800	57	9600	500	23110	50	1	11453434	3722	-43.39	8.33	12	0.47	-749.00	3903.00	41500	20240529	-21.69	18560	20231023	75.11	41500	-21.69	20240529	22350	45.41	20240805	41500	-21.69	20240529	19400	67.53	20231030	3.25	N	388720	500	57 억	1756765	N	N	0	N	N
27	20241028	141317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32650	550	2	1.71	1644622000	50812	93.27	32600	33300	31800	41700	22500	32100	32366.80	15.34	9552	33033	32566	32033	31566	31033	32800	31800	57	9600	500	23110	50	1	11453434	3740	-43.59	8.37	12	0.44	-749.00	3903.00	41500	20240529	-21.33	18560	20231023	75.92	41500	-21.33	20240529	22350	46.09	20240805	41500	-21.33	20240529	19400	68.30	20231030	3.25	N	388720	500	57 억	1756765	N	N	0	N	N
28	20241028	131310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32300	200	2	0.62	1371519050	42409	77.85	32600	33300	31800	41700	22500	32100	32340.28	15.34	4387	33033	32566	32033	31566	31033	32800	31800	57	9600	500	23110	50	1	11453434	3699	-43.12	8.28	12	0.37	-749.00	3903.00	41500	20240529	-22.17	18560	20231023	74.03	41500	-22.17	20240529	22350	44.52	20240805	41500	-22.17	20240529	19400	66.49	20231030	3.25	N	388720	500	57 억	1756765	N	N	0	N	N
29	20241028	121310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32500	400	2	1.25	1268194850	39219	71.99	32600	33300	31800	41700	22500	32100	32336.24	15.34	5847	33033	32566	32033	31566	31033	32800	31800	57	9600	500	23110	50	1	11453434	3722	-43.39	8.33	12	0.34	-749.00	3903.00	41500	20240529	-21.69	18560	20231023	75.11	41500	-21.69	20240529	22350	45.41	20240805	41500	-21.69	20240529	19400	67.53	20231030	3.25	N	388720	500	57 억	1756765	N	N	0	N	N
30	20241028	111103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32600	500	2	1.56	1168806000	36167	66.39	32600	33300	31800	41700	22500	32100	32316.92	15.34	4668	33033	32566	32033	31566	31033	32800	31800	57	9600	500	23110	50	1	11453434	3734	-43.52	8.35	12	0.32	-749.00	3903.00	41500	20240529	-21.45	18560	20231023	75.65	41500	-21.45	20240529	22350	45.86	20240805	41500	-21.45	20240529	19400	68.04	20231030	3.25	N	388720	500	57 억	1756765	N	N	0	N	N
31	20241028	101256	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32300	200	2	0.62	560757800	17367	31.88	32600	33300	31900	41700	22500	32100	32288.70	15.34	1868	33033	32566	32033	31566	31033	32800	31800	57	9600	500	23110	50	1	11453434	3699	-43.12	8.28	12	0.15	-749.00	3903.00	41500	20240529	-22.17	18560	20231023	74.03	41500	-22.17	20240529	22350	44.52	20240805	41500	-22.17	20240529	19400	66.49	20231030	3.25	N	388720	500	57 억	1756765	N	N	0	N	N
32	20241028	091306	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32100	0	3	0.00	268654000	8291	15.22	32600	33300	32000	41700	22500	32100	32403.09	15.34	-1556	33033	32566	32033	31566	31033	32800	31800	57	9600	500	23110	50	1	11453434	3677	-42.86	8.22	12	0.07	-749.00	3903.00	41500	20240529	-22.65	18560	20231023	72.95	41500	-22.65	20240529	22350	43.62	20240805	41500	-22.65	20240529	19400	65.46	20231030	3.25	N	388720	500	57 억	1756765	N	N	0	N	N
33	20241025	161308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32100	100	2	0.31	1736835900	54475	18.00	32050	32500	31500	41600	22400	32000	31882.68	15.26	3696	38233	35116	32633	29516	27033	33875	28275	57	9600	500	23040	50	1	11453434	3677	-42.86	8.22	12	0.48	-749.00	3903.00	41500	20240529	-22.65	18560	20231023	72.95	41500	-22.65	20240529	22350	43.62	20240805	41500	-22.65	20240529	19140	67.71	20231027	3.23	N	388720	500	57 억	1748285	N	N	0	N	N
34	20241025	151313	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31800	-200	5	-0.62	1647905300	51691	17.08	32050	32500	31500	41600	22400	32000	31879.93	15.26	3710	38233	35116	32633	29516	27033	33875	28275	57	9600	500	23040	50	1	11453434	3642	-42.46	8.15	12	0.45	-749.00	3903.00	41500	20240529	-23.37	18560	20231023	71.34	41500	-23.37	20240529	22350	42.28	20240805	41500	-23.37	20240529	19140	66.14	20231027	3.23	N	388720	500	57 억	1748285	N	N	0	N	N
35	20241025	141310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31650	-350	5	-1.09	1436339300	45010	14.87	32050	32500	31500	41600	22400	32000	31911.56	15.26	3996	38233	35116	32633	29516	27033	33875	28275	57	9600	500	23040	50	1	11453434	3625	-42.26	8.11	12	0.39	-749.00	3903.00	41500	20240529	-23.73	18560	20231023	70.53	41500	-23.73	20240529	22350	41.61	20240805	41500	-23.73	20240529	19140	65.36	20231027	3.23	N	388720	500	57 억	1748285	N	N	0	N	N
36	20241025	131311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32250	250	2	0.78	1031475850	32277	10.67	32050	32500	31500	41600	22400	32000	31956.99	15.26	2916	38233	35116	32633	29516	27033	33875	28275	57	9600	500	23040	50	1	11453434	3694	-43.06	8.26	12	0.28	-749.00	3903.00	41500	20240529	-22.29	18560	20231023	73.76	41500	-22.29	20240529	22350	44.30	20240805	41500	-22.29	20240529	19140	68.50	20231027	3.23	N	388720	500	57 억	1748285	N	N	0	N	N
37	20241025	121313	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32200	200	2	0.62	916424850	28709	9.49	32050	32500	31500	41600	22400	32000	31921.17	15.26	2423	38233	35116	32633	29516	27033	33875	28275	57	9600	500	23040	50	1	11453434	3688	-42.99	8.25	12	0.25	-749.00	3903.00	41500	20240529	-22.41	18560	20231023	73.49	41500	-22.41	20240529	22350	44.07	20240805	41500	-22.41	20240529	19140	68.23	20231027	3.23	N	388720	500	57 억	1748285	N	N	0	N	N
38	20241025	111308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31850	-150	5	-0.47	733939150	23051	7.62	32050	32350	31500	41600	22400	32000	31839.80	15.26	812	38233	35116	32633	29516	27033	33875	28275	57	9600	500	23040	50	1	11453434	3648	-42.52	8.16	12	0.20	-749.00	3903.00	41500	20240529	-23.25	18560	20231023	71.61	41500	-23.25	20240529	22350	42.51	20240805	41500	-23.25	20240529	19140	66.41	20231027	3.23	N	388720	500	57 억	1748285	N	N	0	N	N
39	20241025	101309	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31950	-50	5	-0.16	559778750	17560	5.80	32050	32350	31500	41600	22400	32000	31878.06	15.26	1850	38233	35116	32633	29516	27033	33875	28275	57	9600	500	23040	50	1	11453434	3659	-42.66	8.19	12	0.15	-749.00	3903.00	41500	20240529	-23.01	18560	20231023	72.14	41500	-23.01	20240529	22350	42.95	20240805	41500	-23.01	20240529	19140	66.93	20231027	3.23	N	388720	500	57 억	1748285	N	N	0	N	N
40	20241025	091311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32200	200	2	0.62	147526800	4611	1.52	32050	32350	31750	41600	22400	32000	31994.53	15.26	1359	38233	35116	32633	29516	27033	33875	28275	57	9600	500	23040	50	1	11453434	3688	-42.99	8.25	12	0.04	-749.00	3903.00	41500	20240529	-22.41	18560	20231023	73.49	41500	-22.41	20240529	22350	44.07	20240805	41500	-22.41	20240529	19140	68.23	20231027	3.23	N	388720	500	57 억	1748285	N	N	0	N	N
41	20241024	161243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32000	-1450	5	-4.33	9831338950	302037	536.27	33400	35750	30150	43450	23450	33450	32550.31	15.96	-79631	34350	33900	33250	32800	32150	33575	32475	57	10000	500	24080	50	1	11453434	3665	-42.72	8.20	12	2.64	-749.00	3903.00	41500	20240529	-22.89	18560	20231023	72.41	41500	-22.89	20240529	22350	43.18	20240805	41500	-22.89	20240529	18680	71.31	20231024	3.25	N	388720	500	57 억	1827858	N	N	0	N	N
42	20241024	151255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32200	-1250	5	-3.74	9684432950	297451	528.13	33400	35750	30150	43450	23450	33450	32558.08	15.96	-80606	34350	33900	33250	32800	32150	33575	32475	57	10000	500	24080	50	1	11453434	3688	-42.99	8.25	12	2.60	-749.00	3903.00	41500	20240529	-22.41	18560	20231023	73.49	41500	-22.41	20240529	22350	44.07	20240805	41500	-22.41	20240529	18680	72.38	20231024	3.25	N	388720	500	57 억	1827858	N	N	0	N	N
43	20241024	141241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31900	-1550	5	-4.63	9272239000	284618	505.34	33400	35750	30150	43450	23450	33450	32577.84	15.96	-80171	34350	33900	33250	32800	32150	33575	32475	57	10000	500	24080	50	1	11453434	3654	-42.59	8.17	12	2.49	-749.00	3903.00	41500	20240529	-23.13	18560	20231023	71.88	41500	-23.13	20240529	22350	42.73	20240805	41500	-23.13	20240529	18680	70.77	20231024	3.25	N	388720	500	57 억	1827858	N	N	0	N	N
44	20241024	131254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32300	-1150	5	-3.44	8875097900	272271	483.42	33400	35750	30150	43450	23450	33450	32596.56	15.96	-79803	34350	33900	33250	32800	32150	33575	32475	57	10000	500	24080	50	1	11453434	3699	-43.12	8.28	12	2.38	-749.00	3903.00	41500	20240529	-22.17	18560	20231023	74.03	41500	-22.17	20240529	22350	44.52	20240805	41500	-22.17	20240529	18680	72.91	20231024	3.25	N	388720	500	57 억	1827858	N	N	0	N	N
45	20241024	121247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31800	-1650	5	-4.93	8614818650	264174	469.04	33400	35750	30150	43450	23450	33450	32610.40	15.96	-79671	34350	33900	33250	32800	32150	33575	32475	57	10000	500	24080	50	1	11453434	3642	-42.46	8.15	12	2.31	-749.00	3903.00	41500	20240529	-23.37	18560	20231023	71.34	41500	-23.37	20240529	22350	42.28	20240805	41500	-23.37	20240529	18680	70.24	20231024	3.25	N	388720	500	57 억	1827858	N	N	0	N	N
46	20241024	111247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31200	-2250	5	-6.73	7780770350	237857	422.32	33400	35750	30150	43450	23450	33450	32711.97	15.96	-78482	34350	33900	33250	32800	32150	33575	32475	57	10000	500	24080	50	1	11453434	3573	-41.66	7.99	12	2.08	-749.00	3903.00	41500	20240529	-24.82	18560	20231023	68.10	41500	-24.82	20240529	22350	39.60	20240805	41500	-24.82	20240529	18680	67.02	20231024	3.25	N	388720	500	57 억	1827858	N	N	0	N	N
47	20241024	101124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32650	-800	5	-2.39	5439568200	162942	289.30	33400	35750	31750	43450	23450	33450	33383.46	15.96	-62489	34350	33900	33250	32800	32150	33575	32475	57	10000	500	24080	50	1	11453434	3740	-43.59	8.37	12	1.42	-749.00	3903.00	41500	20240529	-21.33	18560	20231023	75.92	41500	-21.33	20240529	22350	46.09	20240805	41500	-21.33	20240529	18680	74.79	20231024	3.25	N	388720	500	57 억	1827858	N	N	0	N	N
48	20241024	091342	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	35750	2300	2	6.88	212966550	6347	11.27	33400	35750	32700	43450	23450	33450	33553.89	15.96	-1599	34350	33900	33250	32800	32150	33575	32475	57	10000	500	24080	50	1	11453434	4095	-47.73	9.16	12	0.06	-749.00	3903.00	41500	20240529	-13.86	18560	20231023	92.62	41500	-13.86	20240529	22350	59.96	20240805	41500	-13.86	20240529	18680	91.38	20231024	3.25	N	388720	500	57 억	1827858	Y	N	0	N	N
49	20241023	161251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33450	-50	5	-0.15	1855817050	56267	151.31	33500	33700	32600	43550	23450	33500	32982.05	15.92	4805	34566	34032	33366	32832	32166	34300	33100	57	10050	500	24120	50	1	11453434	3831	-44.66	8.57	12	0.49	-749.00	3903.00	41500	20240529	-19.40	18560	20231023	80.23	41500	-19.40	20240529	22350	49.66	20240805	41500	-19.40	20240529	18560	80.23	20231023	3.27	N	388720	500	57 억	1823117	N	N	18	N	N
50	20241023	151318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33450	-50	5	-0.15	1821654450	55244	148.56	33500	33700	32600	43550	23450	33500	32974.70	15.92	5228	34566	34032	33366	32832	32166	34300	33100	57	10050	500	24120	50	1	11453434	3831	-44.66	8.57	12	0.48	-749.00	3903.00	41500	20240529	-19.40	18560	20231023	80.23	41500	-19.40	20240529	22350	49.66	20240805	41500	-19.40	20240529	18560	80.23	20231023	3.27	N	388720	500	57 억	1823117	N	N	18	N	N
51	20241023	141322	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33200	-300	5	-0.90	1497271550	45521	122.41	33500	33500	32600	43550	23450	33500	32891.89	15.92	4002	34566	34032	33366	32832	32166	34300	33100	57	10050	500	24120	50	1	11453434	3803	-44.33	8.51	12	0.40	-749.00	3903.00	41500	20240529	-20.00	18560	20231023	78.88	41500	-20.00	20240529	22350	48.55	20240805	41500	-20.00	20240529	18560	78.88	20231023	3.27	N	388720	500	57 억	1823117	N	N	18	N	N
52	20241023	131302	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33000	-500	5	-1.49	1269360650	38651	103.94	33500	33500	32600	43550	23450	33500	32841.60	15.92	2952	34566	34032	33366	32832	32166	34300	33100	57	10050	500	24120	50	1	11453434	3780	-44.06	8.46	12	0.34	-749.00	3903.00	41500	20240529	-20.48	18560	20231023	77.80	41500	-20.48	20240529	22350	47.65	20240805	41500	-20.48	20240529	18560	77.80	20231023	3.27	N	388720	500	57 억	1823117	N	N	18	N	N
53	20241023	121258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32950	-550	5	-1.64	1013571600	30852	82.97	33500	33500	32600	43550	23450	33500	32852.70	15.92	-1380	34566	34032	33366	32832	32166	34300	33100	57	10050	500	24120	50	1	11453434	3774	-43.99	8.44	12	0.27	-749.00	3903.00	41500	20240529	-20.60	18560	20231023	77.53	41500	-20.60	20240529	22350	47.43	20240805	41500	-20.60	20240529	18560	77.53	20231023	3.27	N	388720	500	57 억	1823117	N	N	18	N	N
54	20241023	111252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33000	-500	5	-1.49	831788700	25308	68.06	33500	33500	32600	43550	23450	33500	32866.63	15.92	1368	34566	34032	33366	32832	32166	34300	33100	57	10050	500	24120	50	1	11453434	3780	-44.06	8.46	12	0.22	-749.00	3903.00	41500	20240529	-20.48	18560	20231023	77.80	41500	-20.48	20240529	22350	47.65	20240805	41500	-20.48	20240529	18560	77.80	20231023	3.27	N	388720	500	57 억	1823117	N	N	18	N	N
55	20241023	101256	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33100	-400	5	-1.19	587777050	17886	48.10	33500	33500	32600	43550	23450	33500	32862.41	15.92	55	34566	34032	33366	32832	32166	34300	33100	57	10050	500	24120	50	1	11453434	3791	-44.19	8.48	12	0.16	-749.00	3903.00	41500	20240529	-20.24	18560	20231023	78.34	41500	-20.24	20240529	22350	48.10	20240805	41500	-20.24	20240529	18560	78.34	20231023	3.27	N	388720	500	57 억	1823117	N	N	18	N	N
56	20241023	091256	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33050	-450	5	-1.34	42466600	1276	3.43	33500	33500	33050	43550	23450	33500	33281.03	15.92	-522	34566	34032	33366	32832	32166	34300	33100	57	10050	500	24120	50	1	11453434	3785	-44.13	8.47	12	0.01	-749.00	3903.00	41500	20240529	-20.36	18560	20231023	78.07	41500	-20.36	20240529	22350	47.87	20240805	41500	-20.36	20240529	18560	78.07	20231023	3.27	N	388720	500	57 억	1823117	N	N	18	N	N
57	20241022	161241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33500	-200	5	-0.59	1232490150	37071	72.04	33300	33900	32700	43800	23600	33700	33245.75	15.88	4287	34933	34316	33383	32766	31833	34625	33075	57	10100	500	24260	50	1	11453434	3837	-44.73	8.58	12	0.32	-749.00	3903.00	41500	20240529	-19.28	18560	20231023	80.50	41500	-19.28	20240529	22350	49.89	20240805	41500	-19.28	20240529	18560	80.50	20231023	3.24	N	388720	500	57 억	1818830	N	N	18	N	N
58	20241022	151258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33500	-200	5	-0.59	1129329650	33986	66.04	33300	33900	32700	43800	23600	33700	33229.26	15.88	4828	34933	34316	33383	32766	31833	34625	33075	57	10100	500	24260	50	1	11453434	3837	-44.73	8.58	12	0.30	-749.00	3903.00	41500	20240529	-19.28	18560	20231023	80.50	41500	-19.28	20240529	22350	49.89	20240805	41500	-19.28	20240529	18560	80.50	20231023	3.24	N	388720	500	57 억	1818830	N	N	2	N	N
59	20241022	141258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33600	-100	5	-0.30	991231700	29874	58.05	33300	33900	32700	43800	23600	33700	33180.41	15.88	3828	34933	34316	33383	32766	31833	34625	33075	57	10100	500	24260	50	1	11453434	3848	-44.86	8.61	12	0.26	-749.00	3903.00	41500	20240529	-19.04	18560	20231023	81.03	41500	-19.04	20240529	22350	50.34	20240805	41500	-19.04	20240529	18560	81.03	20231023	3.24	N	388720	500	57 억	1818830	N	N	2	N	N
60	20241022	131257	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33300	-400	5	-1.19	879935950	26550	51.59	33300	33900	32700	43800	23600	33700	33142.60	15.88	2344	34933	34316	33383	32766	31833	34625	33075	57	10100	500	24260	50	1	11453434	3814	-44.46	8.53	12	0.23	-749.00	3903.00	41500	20240529	-19.76	18560	20231023	79.42	41500	-19.76	20240529	22350	48.99	20240805	41500	-19.76	20240529	18560	79.42	20231023	3.24	N	388720	500	57 억	1818830	N	N	2	N	N
61	20241022	121253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33100	-600	5	-1.78	819588300	24728	48.05	33300	33900	32700	43800	23600	33700	33144.14	15.88	1939	34933	34316	33383	32766	31833	34625	33075	57	10100	500	24260	50	1	11453434	3791	-44.19	8.48	12	0.22	-749.00	3903.00	41500	20240529	-20.24	18560	20231023	78.34	41500	-20.24	20240529	22350	48.10	20240805	41500	-20.24	20240529	18560	78.34	20231023	3.24	N	388720	500	57 억	1818830	N	N	2	N	N
62	20241022	111248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33250	-450	5	-1.34	758893750	22896	44.49	33300	33900	32700	43800	23600	33700	33145.25	15.88	1786	34933	34316	33383	32766	31833	34625	33075	57	10100	500	24260	50	1	11453434	3808	-44.39	8.52	12	0.20	-749.00	3903.00	41500	20240529	-19.88	18560	20231023	79.15	41500	-19.88	20240529	22350	48.77	20240805	41500	-19.88	20240529	18560	79.15	20231023	3.24	N	388720	500	57 억	1818830	N	N	2	N	N
63	20241022	101251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33100	-600	5	-1.78	688447500	20764	40.35	33300	33900	32700	43800	23600	33700	33155.82	15.88	1729	34933	34316	33383	32766	31833	34625	33075	57	10100	500	24260	50	1	11453434	3791	-44.19	8.48	12	0.18	-749.00	3903.00	41500	20240529	-20.24	18560	20231023	78.34	41500	-20.24	20240529	22350	48.10	20240805	41500	-20.24	20240529	18560	78.34	20231023	3.24	N	388720	500	57 억	1818830	N	N	2	N	N
64	20241022	091250	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33400	-300	5	-0.89	126047900	3764	7.31	33300	33900	33300	43800	23600	33700	33487.75	15.88	188	34933	34316	33383	32766	31833	34625	33075	57	10100	500	24260	50	1	11453434	3825	-44.59	8.56	12	0.03	-749.00	3903.00	41500	20240529	-19.52	18560	20231023	79.96	41500	-19.52	20240529	22350	49.44	20240805	41500	-19.52	20240529	18560	79.96	20231023	3.24	N	388720	500	57 억	1818830	N	N	2	N	N
65	20241021	161236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33700	200	2	0.60	1714113100	51388	79.95	33450	34000	32450	43550	23450	33500	33355.29	15.89	-591	34666	34082	33716	33132	32766	33900	32950	57	10050	500	24120	50	1	11453434	3860	-44.99	8.63	12	0.45	-749.00	3903.00	41500	20240529	-18.80	18560	20231023	81.57	41500	-18.80	20240529	22350	50.78	20240805	41500	-18.80	20240529	18560	81.57	20231023	3.21	N	388720	500	57 억	1819919	N	N	2	N	N
66	20241021	151246	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33700	200	2	0.60	1667889350	50016	77.81	33450	34000	32450	43550	23450	33500	33347.12	15.89	-666	34666	34082	33716	33132	32766	33900	32950	57	10050	500	24120	50	1	11453434	3860	-44.99	8.63	12	0.44	-749.00	3903.00	41500	20240529	-18.80	18560	20231023	81.57	41500	-18.80	20240529	22350	50.78	20240805	41500	-18.80	20240529	18560	81.57	20231023	3.21	N	388720	500	57 억	1819919	N	N	0	N	N
67	20241021	141248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33750	250	2	0.75	1554848150	46655	72.58	33450	34000	32450	43550	23450	33500	33326.51	15.89	-1165	34666	34082	33716	33132	32766	33900	32950	57	10050	500	24120	50	1	11453434	3866	-45.06	8.65	12	0.41	-749.00	3903.00	41500	20240529	-18.67	18560	20231023	81.84	41500	-18.67	20240529	22350	51.01	20240805	41500	-18.67	20240529	18560	81.84	20231023	3.21	N	388720	500	57 억	1819919	N	N	0	N	N
68	20241021	131244	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33700	200	2	0.60	1384622300	41585	64.69	33450	34000	32450	43550	23450	33500	33296.20	15.89	-101	34666	34082	33716	33132	32766	33900	32950	57	10050	500	24120	50	1	11453434	3860	-44.99	8.63	12	0.36	-749.00	3903.00	41500	20240529	-18.80	18560	20231023	81.57	41500	-18.80	20240529	22350	50.78	20240805	41500	-18.80	20240529	18560	81.57	20231023	3.21	N	388720	500	57 억	1819919	N	N	0	N	N
69	20241021	121244	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33550	50	2	0.15	1304858200	39214	61.01	33450	34000	32450	43550	23450	33500	33275.31	15.89	782	34666	34082	33716	33132	32766	33900	32950	57	10050	500	24120	50	1	11453434	3843	-44.79	8.60	12	0.34	-749.00	3903.00	41500	20240529	-19.16	18560	20231023	80.77	41500	-19.16	20240529	22350	50.11	20240805	41500	-19.16	20240529	18560	80.77	20231023	3.21	N	388720	500	57 억	1819919	N	N	0	N	N
70	20241021	111237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33650	150	2	0.45	1216123850	36572	56.90	33450	34000	32450	43550	23450	33500	33252.87	15.89	1715	34666	34082	33716	33132	32766	33900	32950	57	10050	500	24120	50	1	11453434	3854	-44.93	8.62	12	0.32	-749.00	3903.00	41500	20240529	-18.92	18560	20231023	81.30	41500	-18.92	20240529	22350	50.56	20240805	41500	-18.92	20240529	18560	81.30	20231023	3.21	N	388720	500	57 억	1819919	N	N	0	N	N
71	20241021	101243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33700	200	2	0.60	806748750	24473	38.07	33450	33700	32450	43550	23450	33500	32964.85	15.89	2749	34666	34082	33716	33132	32766	33900	32950	57	10050	500	24120	50	1	11453434	3860	-44.99	8.63	12	0.21	-749.00	3903.00	41500	20240529	-18.80	18560	20231023	81.57	41500	-18.80	20240529	22350	50.78	20240805	41500	-18.80	20240529	18560	81.57	20231023	3.21	N	388720	500	57 억	1819919	N	N	0	N	N
72	20241021	091240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	32650	-850	5	-2.54	365854850	11156	17.36	33450	33450	32450	43550	23450	33500	32794.45	15.89	3968	34666	34082	33716	33132	32766	33900	32950	57	10050	500	24120	50	1	11453434	3740	-43.59	8.37	12	0.10	-749.00	3903.00	41500	20240529	-21.33	18560	20231023	75.92	41500	-21.33	20240529	22350	46.09	20240805	41500	-21.33	20240529	18560	75.92	20231023	3.21	N	388720	500	57 억	1819919	N	N	0	N	N
73	20241018	161238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33500	-700	5	-2.05	2140152250	63367	82.65	34300	34300	33350	44450	23950	34200	33775.27	15.91	-2443	35200	34700	34000	33500	32800	34350	33150	57	10250	500	24620	50	1	11453434	3837	-44.73	8.58	12	0.55	-749.00	3903.00	41500	20240529	-19.28	18560	20231023	80.50	41500	-19.28	20240529	22350	49.89	20240805	41500	-19.28	20240529	18560	80.50	20231023	3.14	N	388720	500	57 억	1822331	N	N	0	N	N
74	20241018	151309	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33650	-550	5	-1.61	2042557550	60456	78.85	34300	34300	33350	44450	23950	34200	33785.65	15.91	-3097	35200	34700	34000	33500	32800	34350	33150	57	10250	500	24620	50	1	11453434	3854	-44.93	8.62	12	0.53	-749.00	3903.00	41500	20240529	-18.92	18560	20231023	81.30	41500	-18.92	20240529	22350	50.56	20240805	41500	-18.92	20240529	18560	81.30	20231023	3.14	N	388720	500	57 억	1822331	N	N	0	N	N
75	20241018	141311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33800	-400	5	-1.17	1737975400	51407	67.05	34300	34300	33350	44450	23950	34200	33807.92	15.91	-3993	35200	34700	34000	33500	32800	34350	33150	57	10250	500	24620	50	1	11453434	3871	-45.13	8.66	12	0.45	-749.00	3903.00	41500	20240529	-18.55	18560	20231023	82.11	41500	-18.55	20240529	22350	51.23	20240805	41500	-18.55	20240529	18560	82.11	20231023	3.14	N	388720	500	57 억	1822331	N	N	0	N	N
76	20241018	131255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33500	-700	5	-2.05	1421079750	41963	54.73	34300	34300	33500	44450	23950	34200	33864.83	15.91	-5906	35200	34700	34000	33500	32800	34350	33150	57	10250	500	24620	50	1	11453434	3837	-44.73	8.58	12	0.37	-749.00	3903.00	41500	20240529	-19.28	18560	20231023	80.50	41500	-19.28	20240529	22350	49.89	20240805	41500	-19.28	20240529	18560	80.50	20231023	3.14	N	388720	500	57 억	1822331	N	N	0	N	N
77	20241018	121305	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34000	-200	5	-0.58	1064418100	31358	40.90	34300	34300	33700	44450	23950	34200	33943.82	15.91	-4062	35200	34700	34000	33500	32800	34350	33150	57	10250	500	24620	50	1	11453434	3894	-45.39	8.71	12	0.27	-749.00	3903.00	41500	20240529	-18.07	18560	20231023	83.19	41500	-18.07	20240529	22350	52.13	20240805	41500	-18.07	20240529	18560	83.19	20231023	3.14	N	388720	500	57 억	1822331	N	N	0	N	N
78	20241018	111303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33950	-250	5	-0.73	588078950	17293	22.55	34300	34300	33800	44450	23950	34200	34006.43	15.91	-3166	35200	34700	34000	33500	32800	34350	33150	57	10250	500	24620	50	1	11453434	3888	-45.33	8.70	12	0.15	-749.00	3903.00	41500	20240529	-18.19	18560	20231023	82.92	41500	-18.19	20240529	22350	51.90	20240805	41500	-18.19	20240529	18560	82.92	20231023	3.14	N	388720	500	57 억	1822331	N	N	0	N	N
79	20241018	101247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34050	-150	5	-0.44	336833250	9884	12.89	34300	34300	33800	44450	23950	34200	34078.27	15.91	-3051	35200	34700	34000	33500	32800	34350	33150	57	10250	500	24620	50	1	11453434	3900	-45.46	8.72	12	0.09	-749.00	3903.00	41500	20240529	-17.95	18560	20231023	83.46	41500	-17.95	20240529	22350	52.35	20240805	41500	-17.95	20240529	18560	83.46	20231023	3.14	N	388720	500	57 억	1822331	N	N	0	N	N
80	20241018	091246	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34250	50	2	0.15	126679850	3713	4.84	34300	34300	33800	44450	23950	34200	34117.25	15.91	-1819	35200	34700	34000	33500	32800	34350	33150	57	10250	500	24620	50	1	11453434	3923	-45.73	8.78	12	0.03	-749.00	3903.00	41500	20240529	-17.47	18560	20231023	84.54	41500	-17.47	20240529	22350	53.24	20240805	41500	-17.47	20240529	18560	84.54	20231023	3.14	N	388720	500	57 억	1822331	N	N	0	N	N
81	20241017	161242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34200	-200	5	-0.58	2580033000	76122	63.59	34450	34500	33300	44700	24100	34400	33890.65	15.82	10537	36533	35466	34733	33666	32933	35100	33300	57	10300	500	24760	50	1	11453434	3917	-45.66	8.76	12	0.66	-749.00	3903.00	41500	20240529	-17.59	18560	20231023	84.27	41500	-17.59	20240529	22350	53.02	20240805	41500	-17.59	20240529	18560	84.27	20231023	3.02	N	388720	500	57 억	1811648	N	N	23	N	N
82	20241017	151245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34000	-400	5	-1.16	2393500450	70653	59.02	34450	34500	33300	44700	24100	34400	33875.91	15.82	9477	36533	35466	34733	33666	32933	35100	33300	57	10300	500	24760	50	1	11453434	3894	-45.39	8.71	12	0.62	-749.00	3903.00	41500	20240529	-18.07	18560	20231023	83.19	41500	-18.07	20240529	22350	52.13	20240805	41500	-18.07	20240529	18560	83.19	20231023	3.02	N	388720	500	57 억	1811648	N	N	23	N	N
83	20241017	141251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34250	-150	5	-0.44	1974309600	58368	48.76	34450	34500	33300	44700	24100	34400	33823.97	15.82	9090	36533	35466	34733	33666	32933	35100	33300	57	10300	500	24760	50	1	11453434	3923	-45.73	8.78	12	0.51	-749.00	3903.00	41500	20240529	-17.47	18560	20231023	84.54	41500	-17.47	20240529	22350	53.24	20240805	41500	-17.47	20240529	18560	84.54	20231023	3.02	N	388720	500	57 억	1811648	N	N	23	N	N
84	20241017	131244	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34200	-200	5	-0.58	1858889550	55002	45.94	34450	34500	33300	44700	24100	34400	33795.39	15.82	10131	36533	35466	34733	33666	32933	35100	33300	57	10300	500	24760	50	1	11453434	3917	-45.66	8.76	12	0.48	-749.00	3903.00	41500	20240529	-17.59	18560	20231023	84.27	41500	-17.59	20240529	22350	53.02	20240805	41500	-17.59	20240529	18560	84.27	20231023	3.02	N	388720	500	57 억	1811648	N	N	23	N	N
85	20241017	121251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34300	-100	5	-0.29	1597596800	47379	39.58	34450	34500	33300	44700	24100	34400	33717.71	15.82	11131	36533	35466	34733	33666	32933	35100	33300	57	10300	500	24760	50	1	11453434	3929	-45.79	8.79	12	0.41	-749.00	3903.00	41500	20240529	-17.35	18560	20231023	84.81	41500	-17.35	20240529	22350	53.47	20240805	41500	-17.35	20240529	18560	84.81	20231023	3.02	N	388720	500	57 억	1811648	N	N	23	N	N
86	20241017	111248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33900	-500	5	-1.45	1434039200	42587	35.57	34450	34500	33300	44700	24100	34400	33671.03	15.82	10577	36533	35466	34733	33666	32933	35100	33300	57	10300	500	24760	50	1	11453434	3883	-45.26	8.69	12	0.37	-749.00	3903.00	41500	20240529	-18.31	18560	20231023	82.65	41500	-18.31	20240529	22350	51.68	20240805	41500	-18.31	20240529	18560	82.65	20231023	3.02	N	388720	500	57 억	1811648	N	N	23	N	N
87	20241017	101246	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33650	-750	5	-2.18	1179105250	35056	29.28	34450	34500	33300	44700	24100	34400	33632.17	15.82	8995	36533	35466	34733	33666	32933	35100	33300	57	10300	500	24760	50	1	11453434	3854	-44.93	8.62	12	0.31	-749.00	3903.00	41500	20240529	-18.92	18560	20231023	81.30	41500	-18.92	20240529	22350	50.56	20240805	41500	-18.92	20240529	18560	81.30	20231023	3.02	N	388720	500	57 억	1811648	N	N	23	N	N
88	20241017	091237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	33750	-650	5	-1.89	530561800	15680	13.10	34450	34500	33400	44700	24100	34400	33832.32	15.82	3547	36533	35466	34733	33666	32933	35100	33300	57	10300	500	24760	50	1	11453434	3866	-45.06	8.65	12	0.14	-749.00	3903.00	41500	20240529	-18.67	18560	20231023	81.84	41500	-18.67	20240529	22350	51.01	20240805	41500	-18.67	20240529	18560	81.84	20231023	3.02	N	388720	500	57 억	1811648	N	N	23	N	N
89	20241016	161230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34400	-1400	5	-3.91	4114451200	119269	67.31	35800	35800	34000	46500	25100	35800	34497.46	15.57	28075	39933	37866	36733	34666	33533	37300	34100	57	10700	500	25770	50	1	11453434	3940	-45.93	8.81	12	1.04	-749.00	3903.00	41500	20240529	-17.11	18560	20231023	85.34	41500	-17.11	20240529	22350	53.91	20240805	41500	-17.11	20240529	18560	85.34	20231023	3.06	N	388720	500	57 억	1783090	N	N	23	N	N
90	20241016	151238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34350	-1450	5	-4.05	3969323800	115050	64.93	35800	35800	34000	46500	25100	35800	34500.76	15.57	27644	39933	37866	36733	34666	33533	37300	34100	57	10700	500	25770	50	1	11453434	3934	-45.86	8.80	12	1.00	-749.00	3903.00	41500	20240529	-17.23	18560	20231023	85.08	41500	-17.23	20240529	22350	53.69	20240805	41500	-17.23	20240529	18560	85.08	20231023	3.06	N	388720	500	57 억	1783090	N	N	6	N	N
91	20241016	141241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34350	-1450	5	-4.05	3725003700	107949	60.92	35800	35800	34000	46500	25100	35800	34506.96	15.57	27470	39933	37866	36733	34666	33533	37300	34100	57	10700	500	25770	50	1	11453434	3934	-45.86	8.80	12	0.94	-749.00	3903.00	41500	20240529	-17.23	18560	20231023	85.08	41500	-17.23	20240529	22350	53.69	20240805	41500	-17.23	20240529	18560	85.08	20231023	3.06	N	388720	500	57 억	1783090	N	N	6	N	N
92	20241016	131234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34600	-1200	5	-3.35	3427191650	99308	56.04	35800	35800	34000	46500	25100	35800	34510.61	15.57	27191	39933	37866	36733	34666	33533	37300	34100	57	10700	500	25770	50	1	11453434	3963	-46.19	8.86	12	0.87	-749.00	3903.00	41500	20240529	-16.63	18560	20231023	86.42	41500	-16.63	20240529	22350	54.81	20240805	41500	-16.63	20240529	18560	86.42	20231023	3.06	N	388720	500	57 억	1783090	N	N	6	N	N
93	20241016	121234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34200	-1600	5	-4.47	3125489050	90575	51.12	35800	35800	34000	46500	25100	35800	34507.07	15.57	23950	39933	37866	36733	34666	33533	37300	34100	57	10700	500	25770	50	1	11453434	3917	-45.66	8.76	12	0.79	-749.00	3903.00	41500	20240529	-17.59	18560	20231023	84.27	41500	-17.59	20240529	22350	53.02	20240805	41500	-17.59	20240529	18560	84.27	20231023	3.06	N	388720	500	57 억	1783090	N	N	6	N	N
94	20241016	111232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34200	-1600	5	-4.47	2898145100	83922	47.36	35800	35800	34000	46500	25100	35800	34533.66	15.57	23468	39933	37866	36733	34666	33533	37300	34100	57	10700	500	25770	50	1	11453434	3917	-45.66	8.76	12	0.73	-749.00	3903.00	41500	20240529	-17.59	18560	20231023	84.27	41500	-17.59	20240529	22350	53.02	20240805	41500	-17.59	20240529	18560	84.27	20231023	3.06	N	388720	500	57 억	1783090	N	N	6	N	N
95	20241016	101231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34600	-1200	5	-3.35	2428236650	70213	39.62	35800	35800	34000	46500	25100	35800	34583.71	15.57	20461	39933	37866	36733	34666	33533	37300	34100	57	10700	500	25770	50	1	11453434	3963	-46.19	8.86	12	0.61	-749.00	3903.00	41500	20240529	-16.63	18560	20231023	86.42	41500	-16.63	20240529	22350	54.81	20240805	41500	-16.63	20240529	18560	86.42	20231023	3.06	N	388720	500	57 억	1783090	N	N	6	N	N
96	20241016	091235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	34850	-950	5	-2.65	494972250	14051	7.93	35800	35800	34600	46500	25100	35800	35226.47	15.57	2465	39933	37866	36733	34666	33533	37300	34100	57	10700	500	25770	50	1	11453434	3992	-46.53	8.93	12	0.12	-749.00	3903.00	41500	20240529	-16.02	18560	20231023	87.77	41500	-16.02	20240529	22350	55.93	20240805	41500	-16.02	20240529	18560	87.77	20231023	3.06	N	388720	500	57 억	1783090	N	N	6	N	N
97	20241015	161226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	35800	-2700	5	-7.01	6496278850	176163	142.69	38650	38800	35600	50000	26950	38500	36878.87	15.90	-38008	40166	39332	37666	36832	35166	39750	37250	57	11500	500	27720	50	1	11453434	4100	-47.80	9.17	12	1.54	-749.00	3903.00	41500	20240529	-13.73	18560	20231023	92.89	41500	-13.73	20240529	22350	60.18	20240805	41500	-13.73	20240529	18560	92.89	20231023	2.96	N	388720	500	57 억	1820715	N	N	6	N	N
98	20241015	151236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	36100	-2400	5	-6.23	5950940950	160955	130.37	38650	38800	35900	50000	26950	38500	36972.70	15.90	-38101	40166	39332	37666	36832	35166	39750	37250	57	11500	500	27720	50	1	11453434	4135	-48.20	9.25	12	1.41	-749.00	3903.00	41500	20240529	-13.01	18560	20231023	94.50	41500	-13.01	20240529	22350	61.52	20240805	41500	-13.01	20240529	18560	94.50	20231023	2.96	N	388720	500	57 억	1820715	N	N	19	N	N
99	20241015	141236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	36450	-2050	5	-5.32	4882570250	131377	106.41	38650	38800	36150	50000	26950	38500	37164.57	15.90	-32042	40166	39332	37666	36832	35166	39750	37250	57	11500	500	27720	50	1	11453434	4175	-48.66	9.34	12	1.15	-749.00	3903.00	41500	20240529	-12.17	18560	20231023	96.39	41500	-12.17	20240529	22350	63.09	20240805	41500	-12.17	20240529	18560	96.39	20231023	2.96	N	388720	500	57 억	1820715	N	N	19	N	N
100	20241015	131232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	36900	-1600	5	-4.16	3477833250	92871	75.22	38650	38800	36800	50000	26950	38500	37448.00	15.90	-20356	40166	39332	37666	36832	35166	39750	37250	57	11500	500	27720	50	1	11453434	4226	-49.27	9.45	12	0.81	-749.00	3903.00	41500	20240529	-11.08	18560	20231023	98.81	41500	-11.08	20240529	22350	65.10	20240805	41500	-11.08	20240529	18560	98.81	20231023	2.96	N	388720	500	57 억	1820715	N	N	19	N	N
101	20241015	121236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	37150	-1350	5	-3.51	2557674550	68005	55.08	38650	38800	36850	50000	26950	38500	37610.10	15.90	-16832	40166	39332	37666	36832	35166	39750	37250	57	11500	500	27720	50	1	11453434	4255	-49.60	9.52	12	0.59	-749.00	3903.00	41500	20240529	-10.48	18560	20231023	100.16	41500	-10.48	20240529	22350	66.22	20240805	41500	-10.48	20240529	18560	100.16	20231023	2.96	N	388720	500	57 억	1820715	N	N	19	N	N
102	20241015	111240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	37300	-1200	5	-3.12	2223652750	59029	47.81	38650	38800	36850	50000	26950	38500	37670.51	15.90	-13899	40166	39332	37666	36832	35166	39750	37250	57	11500	500	27720	50	1	11453434	4272	-49.80	9.56	12	0.52	-749.00	3903.00	41500	20240529	-10.12	18560	20231023	100.97	41500	-10.12	20240529	22350	66.89	20240805	41500	-10.12	20240529	18560	100.97	20231023	2.96	N	388720	500	57 억	1820715	N	N	19	N	N
103	20241015	101237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	37200	-1300	5	-3.38	1803233200	47786	38.71	38650	38800	36850	50000	26950	38500	37735.60	15.90	-10021	40166	39332	37666	36832	35166	39750	37250	57	11500	500	27720	50	1	11453434	4261	-49.67	9.53	12	0.42	-749.00	3903.00	41500	20240529	-10.36	18560	20231023	100.43	41500	-10.36	20240529	22350	66.44	20240805	41500	-10.36	20240529	18560	100.43	20231023	2.96	N	388720	500	57 억	1820715	N	N	19	N	N
104	20241015	091233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	38500	0	3	0.00	565559900	14696	11.90	38650	38800	37950	50000	26950	38500	38483.93	15.90	-4031	40166	39332	37666	36832	35166	39750	37250	57	11500	500	27720	50	1	11453434	4410	-51.40	9.86	12	0.13	-749.00	3903.00	41500	20240529	-7.23	18560	20231023	107.44	41500	-7.23	20240529	22350	72.26	20240805	41500	-7.23	20240529	18560	107.44	20231023	2.96	N	388720	500	57 억	1820715	N	N	19	N	N
105	20241014	161201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	38500	1900	2	5.19	4543674150	122026	45.45	36600	38500	36000	47550	25650	36600	37219.42	15.80	10400	40533	38566	37033	35066	33533	37800	34300	57	10950	500	26350	50	1	11453434	4410	-51.40	9.86	12	1.07	-749.00	3903.00	41500	20240529	-7.23	18560	20231023	107.44	41500	-7.23	20240529	22350	72.26	20240805	41500	-7.23	20240529	18560	107.44	20231023	2.81	N	388720	500	57 억	1809273	N	N	19	N	N
106	20241014	151217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	38050	1450	2	3.96	4096834450	110383	41.11	36600	38150	36000	47550	25650	36600	37114.94	15.80	12275	40533	38566	37033	35066	33533	37800	34300	57	10950	500	26350	50	1	11453434	4358	-50.80	9.75	12	0.96	-749.00	3903.00	41500	20240529	-8.31	18560	20231023	105.01	41500	-8.31	20240529	22350	70.25	20240805	41500	-8.31	20240529	18560	105.01	20231023	2.81	N	388720	500	57 억	1809273	N	N	0	N	N
107	20241014	141215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	37300	700	2	1.91	3020063500	81801	30.47	36600	37500	36000	47550	25650	36600	36919.82	15.80	4513	40533	38566	37033	35066	33533	37800	34300	57	10950	500	26350	50	1	11453434	4272	-49.80	9.56	12	0.71	-749.00	3903.00	41500	20240529	-10.12	18560	20231023	100.97	41500	-10.12	20240529	22350	66.89	20240805	41500	-10.12	20240529	18560	100.97	20231023	2.81	N	388720	500	57 억	1809273	N	N	0	N	N
108	20241014	131214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	36900	300	2	0.82	2637982800	71515	26.63	36600	37500	36000	47550	25650	36600	36887.31	15.80	-2306	40533	38566	37033	35066	33533	37800	34300	57	10950	500	26350	50	1	11453434	4226	-49.27	9.45	12	0.62	-749.00	3903.00	41500	20240529	-11.08	18560	20231023	98.81	41500	-11.08	20240529	22350	65.10	20240805	41500	-11.08	20240529	18560	98.81	20231023	2.81	N	388720	500	57 억	1809273	N	N	0	N	N
109	20241014	121205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	37000	400	2	1.09	2452756250	66513	24.77	36600	37500	36000	47550	25650	36600	36876.53	15.80	-2371	40533	38566	37033	35066	33533	37800	34300	57	10950	500	26350	50	1	11453434	4238	-49.40	9.48	12	0.58	-749.00	3903.00	41500	20240529	-10.84	18560	20231023	99.35	41500	-10.84	20240529	22350	65.55	20240805	41500	-10.84	20240529	18560	99.35	20231023	2.81	N	388720	500	57 억	1809273	N	N	0	N	N
110	20241014	111205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	37100	500	2	1.37	2074034000	56344	20.98	36600	37400	36000	47550	25650	36600	36810.37	15.80	-110	40533	38566	37033	35066	33533	37800	34300	57	10950	500	26350	50	1	11453434	4249	-49.53	9.51	12	0.49	-749.00	3903.00	41500	20240529	-10.60	18560	20231023	99.89	41500	-10.60	20240529	22350	66.00	20240805	41500	-10.60	20240529	18560	99.89	20231023	2.81	N	388720	500	57 억	1809273	N	N	0	N	N
111	20241014	101208	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	36800	200	2	0.55	1680951800	45688	17.02	36600	37400	36000	47550	25650	36600	36792.17	15.80	4693	40533	38566	37033	35066	33533	37800	34300	57	10950	500	26350	50	1	11453434	4215	-49.13	9.43	12	0.40	-749.00	3903.00	41500	20240529	-11.33	18560	20231023	98.28	41500	-11.33	20240529	22350	64.65	20240805	41500	-11.33	20240529	18560	98.28	20231023	2.81	N	388720	500	57 억	1809273	N	N	0	N	N
112	20241014	091209	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	36600	0	3	0.00	727905300	19830	7.39	36600	37200	36000	47550	25650	36600	36707.53	15.80	5146	40533	38566	37033	35066	33533	37800	34300	57	10950	500	26350	50	1	11453434	4192	-48.87	9.38	12	0.17	-749.00	3903.00	41500	20240529	-11.81	18560	20231023	97.20	41500	-11.81	20240529	22350	63.76	20240805	41500	-11.81	20240529	18560	97.20	20231023	2.81	N	388720	500	57 억	1809273	N	N	0	N	N
113	20241011	161146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	36600	-2200	5	-5.67	9930216500	267816	138.89	39000	39000	35500	50400	27200	38800	37079.11	15.77	-5774	41466	40132	38966	37632	36466	40800	38300	57	11600	500	27930	50	1	11453434	4192	-48.87	9.38	12	2.34	-749.00	3903.00	41500	20240529	-11.81	18560	20231023	97.20	41500	-11.81	20240529	22350	63.76	20240805	41500	-11.81	20240529	18560	97.20	20231023	2.59	N	388720	500	57 억	1806776	N	N	0	N	N
114	20241011	151202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	37050	-1750	5	-4.51	9480106350	255565	132.54	39000	39000	35500	50400	27200	38800	37094.69	15.77	-3871	41466	40132	38966	37632	36466	40800	38300	57	11600	500	27930	50	1	11453434	4243	-49.47	9.49	12	2.23	-749.00	3903.00	41500	20240529	-10.72	18560	20231023	99.62	41500	-10.72	20240529	22350	65.77	20240805	41500	-10.72	20240529	18560	99.62	20231023	2.59	N	388720	500	57 억	1806776	N	N	0	N	N
115	20241011	141207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	36300	-2500	5	-6.44	7429182450	198875	103.14	39000	39000	36300	50400	27200	38800	37356.03	15.77	-3035	41466	40132	38966	37632	36466	40800	38300	57	11600	500	27930	50	1	11453434	4158	-48.46	9.30	12	1.74	-749.00	3903.00	41500	20240529	-12.53	18560	20231023	95.58	41500	-12.53	20240529	22350	62.42	20240805	41500	-12.53	20240529	18560	95.58	20231023	2.59	N	388720	500	57 억	1806776	N	N	0	N	N
116	20241011	131207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	37700	-1100	5	-2.84	6533188800	174611	90.56	39000	39000	36400	50400	27200	38800	37415.67	15.77	-1344	41466	40132	38966	37632	36466	40800	38300	57	11600	500	27930	50	1	11453434	4318	-50.33	9.66	12	1.52	-749.00	3903.00	41500	20240529	-9.16	18560	20231023	103.12	41500	-9.16	20240529	22350	68.68	20240805	41500	-9.16	20240529	18560	103.12	20231023	2.59	N	388720	500	57 억	1806776	N	N	0	N	N
117	20241011	121159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	37350	-1450	5	-3.74	5492477200	147038	76.26	39000	39000	36400	50400	27200	38800	37354.12	15.77	212	41466	40132	38966	37632	36466	40800	38300	57	11600	500	27930	50	1	11453434	4278	-49.87	9.57	12	1.28	-749.00	3903.00	41500	20240529	-10.00	18560	20231023	101.24	41500	-10.00	20240529	22350	67.11	20240805	41500	-10.00	20240529	18560	101.24	20231023	2.59	N	388720	500	57 억	1806776	N	N	0	N	N
118	20241011	111201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	36900	-1900	5	-4.90	4865403100	130196	67.52	39000	39000	36400	50400	27200	38800	37369.82	15.77	-344	41466	40132	38966	37632	36466	40800	38300	57	11600	500	27930	50	1	11453434	4226	-49.27	9.45	12	1.14	-749.00	3903.00	41500	20240529	-11.08	18560	20231023	98.81	41500	-11.08	20240529	22350	65.10	20240805	41500	-11.08	20240529	18560	98.81	20231023	2.59	N	388720	500	57 억	1806776	N	N	0	N	N
119	20241011	101210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	37100	-1700	5	-4.38	3941755300	105140	54.53	39000	39000	36400	50400	27200	38800	37490.53	15.77	2933	41466	40132	38966	37632	36466	40800	38300	57	11600	500	27930	50	1	11453434	4249	-49.53	9.51	12	0.92	-749.00	3903.00	41500	20240529	-10.60	18560	20231023	99.89	41500	-10.60	20240529	22350	66.00	20240805	41500	-10.60	20240529	18560	99.89	20231023	2.59	N	388720	500	57 억	1806776	N	N	0	N	N
120	20241011	091205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	38350	-450	5	-1.16	717256500	18615	9.65	39000	39000	38300	50400	27200	38800	38531.09	15.77	-6002	41466	40132	38966	37632	36466	40800	38300	57	11600	500	27930	50	1	11453434	4392	-51.20	9.83	12	0.16	-749.00	3903.00	41500	20240529	-7.59	18560	20231023	106.63	41500	-7.59	20240529	22350	71.59	20240805	41500	-7.59	20240529	18560	106.63	20231023	2.59	N	388720	500	57 억	1806776	N	N	0	N	N
121	20241010	161232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	38800	300	2	0.78	7557436800	191895	80.62	38550	40300	37800	50000	26950	38500	39383.81	15.74	3152	41166	39832	38666	37332	36166	40500	38000	57	11500	500	27720	50	1	11453434	4444	-51.80	9.94	12	1.68	-749.00	3903.00	41500	20240529	-6.51	18560	20231023	109.05	41500	-6.51	20240529	22350	73.60	20240805	41500	-6.51	20240529	18560	109.05	20231023	2.59	N	388720	500	57 억	1803294	N	N	9	N	N
122	20241010	151250	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	38850	350	2	0.91	7365492350	186949	78.54	38550	40300	37800	50000	26950	38500	39398.40	15.74	3148	41166	39832	38666	37332	36166	40500	38000	57	11500	500	27720	50	1	11453434	4450	-51.87	9.95	12	1.63	-749.00	3903.00	41500	20240529	-6.39	18560	20231023	109.32	41500	-6.39	20240529	22350	73.83	20240805	41500	-6.39	20240529	18560	109.32	20231023	2.59	N	388720	500	57 억	1803294	N	N	9	N	N
123	20241010	141244	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	38750	250	2	0.65	6616105450	167647	70.43	38550	40300	37800	50000	26950	38500	39464.50	15.74	4766	41166	39832	38666	37332	36166	40500	38000	57	11500	500	27720	50	1	11453434	4438	-51.74	9.93	12	1.46	-749.00	3903.00	41500	20240529	-6.63	18560	20231023	108.78	41500	-6.63	20240529	22350	73.38	20240805	41500	-6.63	20240529	18560	108.78	20231023	2.59	N	388720	500	57 억	1803294	N	N	9	N	N
124	20241010	131240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	39350	850	2	2.21	5945691100	150496	63.22	38550	40300	37800	50000	26950	38500	39507.30	15.74	7141	41166	39832	38666	37332	36166	40500	38000	57	11500	500	27720	50	1	11453434	4507	-52.54	10.08	12	1.31	-749.00	3903.00	41500	20240529	-5.18	18560	20231023	112.02	41500	-5.18	20240529	22350	76.06	20240805	41500	-5.18	20240529	18560	112.02	20231023	2.59	N	388720	500	57 억	1803294	N	N	9	N	N
125	20241010	121240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	39600	1100	2	2.86	5276019250	133497	56.08	38550	40300	37800	50000	26950	38500	39521.63	15.74	7129	41166	39832	38666	37332	36166	40500	38000	57	11500	500	27720	50	1	11453434	4536	-52.87	10.15	12	1.17	-749.00	3903.00	41500	20240529	-4.58	18560	20231023	113.36	41500	-4.58	20240529	22350	77.18	20240805	41500	-4.58	20240529	18560	113.36	20231023	2.59	N	388720	500	57 억	1803294	N	N	9	N	N
126	20241010	111239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	39800	1300	2	3.38	4768607150	120702	50.71	38550	40300	37800	50000	26950	38500	39507.28	15.74	6332	41166	39832	38666	37332	36166	40500	38000	57	11500	500	27720	50	1	11453434	4558	-53.14	10.20	12	1.05	-749.00	3903.00	41500	20240529	-4.10	18560	20231023	114.44	41500	-4.10	20240529	22350	78.08	20240805	41500	-4.10	20240529	18560	114.44	20231023	2.59	N	388720	500	57 억	1803294	N	N	9	N	N
127	20241010	101237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	39650	1150	2	2.99	2272791100	58214	24.46	38550	39700	37800	50000	26950	38500	39042.00	15.74	2027	41166	39832	38666	37332	36166	40500	38000	57	11500	500	27720	50	1	11453434	4541	-52.94	10.16	12	0.51	-749.00	3903.00	41500	20240529	-4.46	18560	20231023	113.63	41500	-4.46	20240529	22350	77.40	20240805	41500	-4.46	20240529	18560	113.63	20231023	2.59	N	388720	500	57 억	1803294	N	N	9	N	N
128	20241010	091242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	39300	800	2	2.08	881002600	22787	9.57	38550	39450	37800	50000	26950	38500	38662.51	15.74	-682	41166	39832	38666	37332	36166	40500	38000	57	11500	500	27720	50	1	11453434	4501	-52.47	10.07	12	0.20	-749.00	3903.00	41500	20240529	-5.30	18560	20231023	111.75	41500	-5.30	20240529	22350	75.84	20240805	41500	-5.30	20240529	18560	111.75	20231023	2.59	N	388720	500	57 억	1803294	N	N	9	N	N
129	20241008	161227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	38500	0	3	0.00	9245331200	237358	94.86	38350	40000	37500	50000	26950	38500	38952.02	15.93	-24024	40166	39332	37966	37132	35766	39750	37550	57	11500	500	27720	50	1	11453434	4410	-51.40	9.86	12	2.07	-749.00	3903.00	41500	20240529	-7.23	18560	20231023	107.44	41500	-7.23	20240529	22350	72.26	20240805	41500	-7.23	20240529	18560	107.44	20231023	2.57	N	388720	500	57 억	1824505	N	N	9	N	N
130	20241008	151240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	38200	-300	5	-0.78	8944347950	229500	91.72	38350	40000	37500	50000	26950	38500	38973.20	15.93	-22675	40166	39332	37966	37132	35766	39750	37550	57	11500	500	27720	50	1	11453434	4375	-51.00	9.79	12	2.00	-749.00	3903.00	41500	20240529	-7.95	18560	20231023	105.82	41500	-7.95	20240529	22350	70.92	20240805	41500	-7.95	20240529	18560	105.82	20231023	2.57	N	388720	500	57 억	1824505	N	N	72	N	N
131	20241008	141234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	39400	900	2	2.34	6633016600	169614	67.78	38350	40000	37500	50000	26950	38500	39106.55	15.93	-18573	40166	39332	37966	37132	35766	39750	37550	57	11500	500	27720	50	1	11453434	4513	-52.60	10.09	12	1.48	-749.00	3903.00	41500	20240529	-5.06	18560	20231023	112.28	41500	-5.06	20240529	22350	76.29	20240805	41500	-5.06	20240529	18560	112.28	20231023	2.57	N	388720	500	57 억	1824505	N	N	72	N	N
132	20241008	131232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	39500	1000	2	2.60	5287604700	135780	54.26	38350	39750	37500	50000	26950	38500	38942.45	15.93	-15455	40166	39332	37966	37132	35766	39750	37550	57	11500	500	27720	50	1	11453434	4524	-52.74	10.12	12	1.19	-749.00	3903.00	41500	20240529	-4.82	18560	20231023	112.82	41500	-4.82	20240529	22350	76.73	20240805	41500	-4.82	20240529	18560	112.82	20231023	2.57	N	388720	500	57 억	1824505	N	N	72	N	N
133	20241008	121234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	39400	900	2	2.34	4718041700	121345	48.49	38350	39750	37500	50000	26950	38500	38881.23	15.93	-20429	40166	39332	37966	37132	35766	39750	37550	57	11500	500	27720	50	1	11453434	4513	-52.60	10.09	12	1.06	-749.00	3903.00	41500	20240529	-5.06	18560	20231023	112.28	41500	-5.06	20240529	22350	76.29	20240805	41500	-5.06	20240529	18560	112.28	20231023	2.57	N	388720	500	57 억	1824505	N	N	72	N	N
134	20241008	111232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	39550	1050	2	2.73	4193184850	107999	43.16	38350	39750	37500	50000	26950	38500	38826.15	15.93	-20143	40166	39332	37966	37132	35766	39750	37550	57	11500	500	27720	50	1	11453434	4530	-52.80	10.13	12	0.94	-749.00	3903.00	41500	20240529	-4.70	18560	20231023	113.09	41500	-4.70	20240529	22350	76.96	20240805	41500	-4.70	20240529	18560	113.09	20231023	2.57	N	388720	500	57 억	1824505	N	N	72	N	N
135	20241008	101232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	39050	550	2	1.43	2819711600	73194	29.25	38350	39600	37500	50000	26950	38500	38523.81	15.93	-15973	40166	39332	37966	37132	35766	39750	37550	57	11500	500	27720	50	1	11453434	4473	-52.14	10.01	12	0.64	-749.00	3903.00	41500	20240529	-5.90	18560	20231023	110.40	41500	-5.90	20240529	22350	74.72	20240805	41500	-5.90	20240529	18560	110.40	20231023	2.57	N	388720	500	57 억	1824505	N	N	72	N	N
136	20241008	091236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	38100	-400	5	-1.04	1090523950	28748	11.49	38350	38450	37500	50000	26950	38500	37933.85	15.93	-12812	40166	39332	37966	37132	35766	39750	37550	57	11500	500	27720	50	1	11453434	4364	-50.87	9.76	12	0.25	-749.00	3903.00	41500	20240529	-8.19	18560	20231023	105.28	41500	-8.19	20240529	22350	70.47	20240805	41500	-8.19	20240529	18560	105.28	20231023	2.57	N	388720	500	57 억	1824505	N	N	72	N	N
137	20241007	161251	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	38500	2300	2	6.35	9362338450	247971	250.10	37000	38800	36600	47050	25350	36200	37755.24	15.82	15889	37566	36882	36016	35332	34466	36975	35425	57	10850	500	26060	50	1	11453434	4410	-51.40	9.86	12	2.17	-749.00	3903.00	41500	20240529	-7.23	18560	20231023	107.44	41500	-7.23	20240529	22350	72.26	20240805	41500	-7.23	20240529	18560	107.44	20231023	2.60	N	388720	500	57 억	1811542	N	N	72	N	N
138	20241007	151203	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	38400	2200	2	6.08	8967406150	237704	239.75	37000	38800	36600	47050	25350	36200	37725.24	15.82	15905	37566	36882	36016	35332	34466	36975	35425	57	10850	500	26060	50	1	11453434	4398	-51.27	9.84	12	2.08	-749.00	3903.00	41500	20240529	-7.47	18560	20231023	106.90	41500	-7.47	20240529	22350	71.81	20240805	41500	-7.47	20240529	18560	106.90	20231023	2.60	N	388720	500	57 억	1811542	N	N	49	N	N
139	20241007	141222	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	37750	1550	2	4.28	7290881700	193975	195.64	37000	38300	36600	47050	25350	36200	37586.87	15.82	-3518	37566	36882	36016	35332	34466	36975	35425	57	10850	500	26060	50	1	11453434	4324	-50.40	9.67	12	1.69	-749.00	3903.00	41500	20240529	-9.04	18560	20231023	103.39	41500	-9.04	20240529	22350	68.90	20240805	41500	-9.04	20240529	18560	103.39	20231023	2.60	N	388720	500	57 억	1811542	N	N	49	N	N
140	20241007	131152	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	37700	1500	2	4.14	6660941750	177292	178.82	37000	38300	36600	47050	25350	36200	37570.64	15.82	-4323	37566	36882	36016	35332	34466	36975	35425	57	10850	500	26060	50	1	11453434	4318	-50.33	9.66	12	1.55	-749.00	3903.00	41500	20240529	-9.16	18560	20231023	103.12	41500	-9.16	20240529	22350	68.68	20240805	41500	-9.16	20240529	18560	103.12	20231023	2.60	N	388720	500	57 억	1811542	N	N	49	N	N
141	20241007	121218	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	37800	1600	2	4.42	6291945200	167512	168.95	37000	38300	36600	47050	25350	36200	37561.35	15.82	-4635	37566	36882	36016	35332	34466	36975	35425	57	10850	500	26060	50	1	11453434	4329	-50.47	9.68	12	1.46	-749.00	3903.00	41500	20240529	-8.92	18560	20231023	103.66	41500	-8.92	20240529	22350	69.13	20240805	41500	-8.92	20240529	18560	103.66	20231023	2.60	N	388720	500	57 억	1811542	N	N	49	N	N
142	20241007	111137	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	38100	1900	2	5.25	5430241600	144858	146.10	37000	38150	36600	47050	25350	36200	37486.86	15.82	-4846	37566	36882	36016	35332	34466	36975	35425	57	10850	500	26060	50	1	11453434	4364	-50.87	9.76	12	1.26	-749.00	3903.00	41500	20240529	-8.19	18560	20231023	105.28	41500	-8.19	20240529	22350	70.47	20240805	41500	-8.19	20240529	18560	105.28	20231023	2.60	N	388720	500	57 억	1811542	N	N	49	N	N
143	20241007	101129	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	37550	1350	2	3.73	4339003900	116004	117.00	37000	38150	36600	47050	25350	36200	37404.15	15.82	-9837	37566	36882	36016	35332	34466	36975	35425	57	10850	500	26060	50	1	11453434	4301	-50.13	9.62	12	1.01	-749.00	3903.00	41500	20240529	-9.52	18560	20231023	102.32	41500	-9.52	20240529	22350	68.01	20240805	41500	-9.52	20240529	18560	102.32	20231023	2.60	N	388720	500	57 억	1811542	N	N	49	N	N
144	20241007	091213	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	37150	950	2	2.62	1920516800	51744	52.19	37000	37700	36600	47050	25350	36200	37116.15	15.82	-10286	37566	36882	36016	35332	34466	36975	35425	57	10850	500	26060	50	1	11453434	4255	-49.60	9.52	12	0.45	-749.00	3903.00	41500	20240529	-10.48	18560	20231023	100.16	41500	-10.48	20240529	22350	66.22	20240805	41500	-10.48	20240529	18560	100.16	20231023	2.60	N	388720	500	57 억	1811542	N	N	49	N	N
145	20241004	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	36200	450	2	1.26	3545148950	98163	65.22	36200	36700	35150	46450	25050	35750	36115.42	15.90	-7252	38483	37116	35083	33716	31683	37800	34400	57	10700	500	25740	50	1	11453434	4146	-48.33	9.27	12	0.86	-749.00	3903.00	41500	20240529	-12.77	18560	20231023	95.04	41500	-12.77	20240529	22350	61.97	20240805	41500	-12.77	20240529	18560	95.04	20231023	2.59	N	388720	500	57 억	1820863	N	N	49	N	N
146	20241004	151112	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	36100	350	2	0.98	3371299300	93355	62.03	36200	36700	35150	46450	25050	35750	36113.39	15.90	-6153	38483	37116	35083	33716	31683	37800	34400	57	10700	500	25740	50	1	11453434	4135	-48.20	9.25	12	0.82	-749.00	3903.00	41500	20240529	-13.01	18560	20231023	94.50	41500	-13.01	20240529	22350	61.52	20240805	41500	-13.01	20240529	18560	94.50	20231023	2.59	N	388720	500	57 억	1820863	N	N	65	N	N
147	20241004	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	36200	450	2	1.26	2877634400	79690	52.95	36200	36700	35150	46450	25050	35750	36111.19	15.90	-4483	38483	37116	35083	33716	31683	37800	34400	57	10700	500	25740	50	1	11453434	4146	-48.33	9.27	12	0.70	-749.00	3903.00	41500	20240529	-12.77	18560	20231023	95.04	41500	-12.77	20240529	22350	61.97	20240805	41500	-12.77	20240529	18560	95.04	20231023	2.59	N	388720	500	57 억	1820863	N	N	65	N	N
148	20241004	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	36150	400	2	1.12	2454801100	68042	45.21	36200	36700	35150	46450	25050	35750	36078.62	15.90	-6700	38483	37116	35083	33716	31683	37800	34400	57	10700	500	25740	50	1	11453434	4140	-48.26	9.26	12	0.59	-749.00	3903.00	41500	20240529	-12.89	18560	20231023	94.77	41500	-12.89	20240529	22350	61.74	20240805	41500	-12.89	20240529	18560	94.77	20231023	2.59	N	388720	500	57 억	1820863	N	N	65	N	N
149	20241004	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	36050	300	2	0.84	2314720400	64157	42.63	36200	36700	35150	46450	25050	35750	36079.94	15.90	-6835	38483	37116	35083	33716	31683	37800	34400	57	10700	500	25740	50	1	11453434	4129	-48.13	9.24	12	0.56	-749.00	3903.00	41500	20240529	-13.13	18560	20231023	94.23	41500	-13.13	20240529	22350	61.30	20240805	41500	-13.13	20240529	18560	94.23	20231023	2.59	N	388720	500	57 억	1820863	N	N	65	N	N
150	20241004	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	36350	600	2	1.68	1901017050	52732	35.04	36200	36700	35150	46450	25050	35750	36051.59	15.90	-7657	38483	37116	35083	33716	31683	37800	34400	57	10700	500	25740	50	1	11453434	4163	-48.53	9.31	12	0.46	-749.00	3903.00	41500	20240529	-12.41	18560	20231023	95.85	41500	-12.41	20240529	22350	62.64	20240805	41500	-12.41	20240529	18560	95.85	20231023	2.59	N	388720	500	57 억	1820863	N	N	65	N	N
151	20241004	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	35900	150	2	0.42	1471638400	40871	27.16	36200	36700	35150	46450	25050	35750	36008.07	15.90	-8436	38483	37116	35083	33716	31683	37800	34400	57	10700	500	25740	50	1	11453434	4112	-47.93	9.20	12	0.36	-749.00	3903.00	41500	20240529	-13.49	18560	20231023	93.43	41500	-13.49	20240529	22350	60.63	20240805	41500	-13.49	20240529	18560	93.43	20231023	2.59	N	388720	500	57 억	1820863	N	N	65	N	N
152	20241004	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	35950	200	2	0.56	694037850	19148	12.72	36200	36700	35900	46450	25050	35750	36250.76	15.90	-3084	38483	37116	35083	33716	31683	37800	34400	57	10700	500	25740	50	1	11453434	4118	-48.00	9.21	12	0.17	-749.00	3903.00	41500	20240529	-13.37	18560	20231023	93.70	41500	-13.37	20240529	22350	60.85	20240805	41500	-13.37	20240529	18560	93.70	20231023	2.59	N	388720	500	57 억	1820863	N	N	65	N	N
153	20241002	161053	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	35750	1500	2	4.38	5320100350	150200	47.18	34050	36450	33050	44500	24000	34250	35420.99	15.80	20936	38683	36466	34733	32516	30783	35600	31650	57	10250	500	24660	50	1	11453434	4095	-47.73	9.16	12	1.31	-749.00	3903.00	41500	20240529	-13.86	18560	20231023	92.62	41500	-13.86	20240529	22350	59.96	20240805	41500	-13.86	20240529	18560	92.62	20231023	2.51	N	388720	500	57 억	1809929	N	N	65	N	N
154	20241002	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	35650	1400	2	4.09	5145766000	145311	45.64	34050	36450	33050	44500	24000	34250	35413.07	15.80	20597	38683	36466	34733	32516	30783	35600	31650	57	10250	500	24660	50	1	11453434	4083	-47.60	9.13	12	1.27	-749.00	3903.00	41500	20240529	-14.10	18560	20231023	92.08	41500	-14.10	20240529	22350	59.51	20240805	41500	-14.10	20240529	18560	92.08	20231023	2.51	N	388720	500	57 억	1809929	N	N	11	N	N
155	20241002	141107	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	35800	1550	2	4.53	4581045250	129486	40.67	34050	36450	33050	44500	24000	34250	35379.76	15.80	22687	38683	36466	34733	32516	30783	35600	31650	57	10250	500	24660	50	1	11453434	4100	-47.80	9.17	12	1.13	-749.00	3903.00	41500	20240529	-13.73	18560	20231023	92.89	41500	-13.73	20240529	22350	60.18	20240805	41500	-13.73	20240529	18560	92.89	20231023	2.51	N	388720	500	57 억	1809929	N	N	11	N	N
156	20241002	131057	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	36000	1750	2	5.11	4203573200	118916	37.35	34050	36450	33050	44500	24000	34250	35350.23	15.80	20034	38683	36466	34733	32516	30783	35600	31650	57	10250	500	24660	50	1	11453434	4123	-48.06	9.22	12	1.04	-749.00	3903.00	41500	20240529	-13.25	18560	20231023	93.97	41500	-13.25	20240529	22350	61.07	20240805	41500	-13.25	20240529	18560	93.97	20231023	2.51	N	388720	500	57 억	1809929	N	N	11	N	N
157	20241002	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	35800	1550	2	4.53	3551413600	100900	31.69	34050	36200	33050	44500	24000	34250	35198.51	15.80	15323	38683	36466	34733	32516	30783	35600	31650	57	10250	500	24660	50	1	11453434	4100	-47.80	9.17	12	0.88	-749.00	3903.00	41500	20240529	-13.73	18560	20231023	92.89	41500	-13.73	20240529	22350	60.18	20240805	41500	-13.73	20240529	18560	92.89	20231023	2.51	N	388720	500	57 억	1809929	N	N	11	N	N
158	20241002	111044	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	35850	1600	2	4.67	2871967250	81981	25.75	34050	36050	33050	44500	24000	34250	35033.27	15.80	5786	38683	36466	34733	32516	30783	35600	31650	57	10250	500	24660	50	1	11453434	4106	-47.86	9.19	12	0.72	-749.00	3903.00	41500	20240529	-13.61	18560	20231023	93.16	41500	-13.61	20240529	22350	60.40	20240805	41500	-13.61	20240529	18560	93.16	20231023	2.51	N	388720	500	57 억	1809929	N	N	11	N	N
159	20241002	101040	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	35800	1550	2	4.53	2204815750	63314	19.89	34050	36050	33050	44500	24000	34250	34824.62	15.80	-395	38683	36466	34733	32516	30783	35600	31650	57	10250	500	24660	50	1	11453434	4100	-47.80	9.17	12	0.55	-749.00	3903.00	41500	20240529	-13.73	18560	20231023	92.89	41500	-13.73	20240529	22350	60.18	20240805	41500	-13.73	20240529	18560	92.89	20231023	2.51	N	388720	500	57 억	1809929	N	N	11	N	N
160	20241002	091041	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	34050	-200	5	-0.58	398183250	11766	3.70	34050	34850	33050	44500	24000	34250	33837.58	15.80	254	38683	36466	34733	32516	30783	35600	31650	57	10250	500	24660	50	1	11453434	3900	-45.46	8.72	12	0.10	-749.00	3903.00	41500	20240529	-17.95	18560	20231023	83.46	41500	-17.95	20240529	22350	52.35	20240805	41500	-17.95	20240529	18560	83.46	20231023	2.51	N	388720	500	57 억	1809929	N	N	11	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History