KissMeData/079370/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

71 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	160723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	890	2	6.93	10203051460	750219	409.29	12680	13900	12600	16700	9000	12850	13600.07	1.84	155813	13496	13172	12956	12632	12416	13065	12525	155	3850	500	9250	10	1	31016990	4262	42.94	1.40	12	2.42	320.00	9813.00	23700	20240122	-42.03	9416	20231031	45.92	23700	-42.03	20240122	10500	30.86	20240805	58200	-76.39	20240112	10500	30.86	20240805	3.91	N	079370	500	155 억	570222	N	N	22486	N	N
3	20241031	150732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13730	880	2	6.85	9951487940	731907	399.30	12680	13900	12600	16700	9000	12850	13596.66	1.84	153728	13496	13172	12956	12632	12416	13065	12525	155	3850	500	9250	10	1	31016990	4259	42.91	1.40	12	2.36	320.00	9813.00	23700	20240122	-42.07	9416	20231031	45.82	23700	-42.07	20240122	10500	30.76	20240805	58200	-76.41	20240112	10500	30.76	20240805	3.91	N	079370	500	155 억	570222	N	N	1517	N	N
4	20241031	140731	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13730	880	2	6.85	9206062290	677467	369.60	12680	13900	12600	16700	9000	12850	13588.95	1.84	132524	13496	13172	12956	12632	12416	13065	12525	155	3850	500	9250	10	1	31016990	4259	42.91	1.40	12	2.18	320.00	9813.00	23700	20240122	-42.07	9416	20231031	45.82	23700	-42.07	20240122	10500	30.76	20240805	58200	-76.41	20240112	10500	30.76	20240805	3.91	N	079370	500	155 억	570222	N	N	1517	N	N
5	20241031	130729	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13640	790	2	6.15	8140159820	599617	327.13	12680	13900	12600	16700	9000	12850	13575.60	1.84	102058	13496	13172	12956	12632	12416	13065	12525	155	3850	500	9250	10	1	31016990	4231	42.62	1.39	12	1.93	320.00	9813.00	23700	20240122	-42.45	9416	20231031	44.86	23700	-42.45	20240122	10500	29.90	20240805	58200	-76.56	20240112	10500	29.90	20240805	3.91	N	079370	500	155 억	570222	N	N	1517	N	N
6	20241031	120731	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13620	770	2	5.99	7453023820	549378	299.72	12680	13900	12600	16700	9000	12850	13566.30	1.84	99444	13496	13172	12956	12632	12416	13065	12525	155	3850	500	9250	10	1	31016990	4225	42.56	1.39	12	1.77	320.00	9813.00	23700	20240122	-42.53	9416	20231031	44.65	23700	-42.53	20240122	10500	29.71	20240805	58200	-76.60	20240112	10500	29.71	20240805	3.91	N	079370	500	155 억	570222	N	N	1517	N	N
7	20241031	110731	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	760	2	5.91	6200492100	458206	249.98	12680	13900	12600	16700	9000	12850	13532.11	1.84	83894	13496	13172	12956	12632	12416	13065	12525	155	3850	500	9250	10	1	31016990	4221	42.53	1.39	12	1.48	320.00	9813.00	23700	20240122	-42.57	9416	20231031	44.54	23700	-42.57	20240122	10500	29.62	20240805	58200	-76.62	20240112	10500	29.62	20240805	3.91	N	079370	500	155 억	570222	N	N	1517	N	N
8	20241031	100730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	760	2	5.91	4721200620	348946	190.37	12680	13900	12600	16700	9000	12850	13529.90	1.84	53777	13496	13172	12956	12632	12416	13065	12525	155	3850	500	9250	10	1	31016990	4221	42.53	1.39	12	1.13	320.00	9813.00	23700	20240122	-42.57	9416	20231031	44.54	23700	-42.57	20240122	10500	29.62	20240805	58200	-76.62	20240112	10500	29.62	20240805	3.91	N	079370	500	155 억	570222	N	N	1517	N	N
9	20241031	090728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	-50	5	-0.39	174327930	13756	7.50	12680	12830	12600	16700	9000	12850	12672.81	1.84	6726	13496	13172	12956	12632	12416	13065	12525	155	3850	500	9250	10	1	31016990	3970	40.00	1.30	12	0.04	320.00	9813.00	23700	20240122	-45.99	9416	20231031	35.94	23700	-45.99	20240122	10500	21.90	20240805	58200	-78.01	20240112	10500	21.90	20240805	3.91	N	079370	500	155 억	570222	N	N	1517	N	N
10	20241030	160726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12850	-140	5	-1.08	2366016190	182263	70.74	13040	13280	12740	16880	9100	12990	12981.75	1.86	-6838	13636	13312	12766	12442	11896	13475	12605	155	3890	500	9350	10	1	31016990	3986	40.16	1.31	12	0.59	320.00	9813.00	23700	20240122	-45.78	9416	20231031	36.47	23700	-45.78	20240122	10500	22.38	20240805	58200	-77.92	20240112	10500	22.38	20240805	3.93	N	079370	500	155 억	577387	N	N	1517	N	N
11	20241030	150744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	-90	5	-0.69	2224741110	171303	66.49	13040	13280	12740	16880	9100	12990	12987.17	1.86	-9558	13636	13312	12766	12442	11896	13475	12605	155	3890	500	9350	10	1	31016990	4001	40.31	1.31	12	0.55	320.00	9813.00	23700	20240122	-45.57	9416	20231031	37.00	23700	-45.57	20240122	10500	22.86	20240805	58200	-77.84	20240112	10500	22.86	20240805	3.93	N	079370	500	155 억	577387	N	N	10020	N	N
12	20241030	140730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12860	-130	5	-1.00	1947269850	149738	58.12	13040	13280	12740	16880	9100	12990	13004.53	1.86	-13880	13636	13312	12766	12442	11896	13475	12605	155	3890	500	9350	10	1	31016990	3989	40.19	1.31	12	0.48	320.00	9813.00	23700	20240122	-45.74	9416	20231031	36.58	23700	-45.74	20240122	10500	22.48	20240805	58200	-77.90	20240112	10500	22.48	20240805	3.93	N	079370	500	155 억	577387	N	N	10020	N	N
13	20241030	130733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12790	-200	5	-1.54	1754792370	134775	52.31	13040	13280	12740	16880	9100	12990	13020.19	1.86	-13411	13636	13312	12766	12442	11896	13475	12605	155	3890	500	9350	10	1	31016990	3967	39.97	1.30	12	0.43	320.00	9813.00	23700	20240122	-46.03	9416	20231031	35.83	23700	-46.03	20240122	10500	21.81	20240805	58200	-78.02	20240112	10500	21.81	20240805	3.93	N	079370	500	155 억	577387	N	N	10020	N	N
14	20241030	120742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	-100	5	-0.77	1427453800	109284	42.42	13040	13280	12850	16880	9100	12990	13061.97	1.86	-1237	13636	13312	12766	12442	11896	13475	12605	155	3890	500	9350	10	1	31016990	3998	40.28	1.31	12	0.35	320.00	9813.00	23700	20240122	-45.61	9416	20231031	36.89	23700	-45.61	20240122	10500	22.76	20240805	58200	-77.85	20240112	10500	22.76	20240805	3.93	N	079370	500	155 억	577387	N	N	10020	N	N
15	20241030	110730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	10	2	0.08	1238799610	94703	36.76	13040	13280	12850	16880	9100	12990	13081.03	1.86	3007	13636	13312	12766	12442	11896	13475	12605	155	3890	500	9350	10	1	31016990	4032	40.62	1.32	12	0.31	320.00	9813.00	23700	20240122	-45.15	9416	20231031	38.06	23700	-45.15	20240122	10500	23.81	20240805	58200	-77.66	20240112	10500	23.81	20240805	3.93	N	079370	500	155 억	577387	N	N	10020	N	N
16	20241030	100728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12980	-10	5	-0.08	1050517500	80218	31.14	13040	13280	12850	16880	9100	12990	13095.97	1.86	5275	13636	13312	12766	12442	11896	13475	12605	155	3890	500	9350	10	1	31016990	4026	40.56	1.32	12	0.26	320.00	9813.00	23700	20240122	-45.23	9416	20231031	37.85	23700	-45.23	20240122	10500	23.62	20240805	58200	-77.70	20240112	10500	23.62	20240805	3.93	N	079370	500	155 억	577387	N	N	10020	N	N
17	20241030	090732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	20	2	0.15	161319400	12452	4.83	13040	13070	12850	16880	9100	12990	12954.90	1.86	251	13636	13312	12766	12442	11896	13475	12605	155	3890	500	9350	10	1	31016990	4035	40.66	1.33	12	0.04	320.00	9813.00	23700	20240122	-45.11	9416	20231031	38.17	23700	-45.11	20240122	10500	23.90	20240805	58200	-77.65	20240112	10500	23.90	20240805	3.93	N	079370	500	155 억	577387	N	N	10020	N	N
18	20241029	160705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	380	2	3.01	3223796760	255740	64.85	12480	13090	12220	16390	8830	12610	12604.71	1.95	-27575	13350	12980	12340	11970	11330	13165	12155	155	3780	500	9070	10	1	31016990	4029	40.59	1.32	12	0.82	320.00	9813.00	23700	20240122	-45.19	9416	20231031	37.96	23700	-45.19	20240122	10500	23.71	20240805	58200	-77.68	20240112	10500	23.71	20240805	4.03	N	079370	500	155 억	604887	N	N	10020	N	N
19	20241029	150717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13050	440	2	3.49	2902016240	231006	58.58	12480	13060	12220	16390	8830	12610	12562.50	1.95	-24780	13350	12980	12340	11970	11330	13165	12155	155	3780	500	9070	10	1	31016990	4048	40.78	1.33	12	0.74	320.00	9813.00	23700	20240122	-44.94	9416	20231031	38.59	23700	-44.94	20240122	10500	24.29	20240805	58200	-77.58	20240112	10500	24.29	20240805	4.03	N	079370	500	155 억	604887	N	N	11197	N	N
20	20241029	140637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12600	-10	5	-0.08	1764643540	142195	36.06	12480	12600	12220	16390	8830	12610	12409.91	1.95	-15302	13350	12980	12340	11970	11330	13165	12155	155	3780	500	9070	10	1	31016990	3908	39.38	1.28	12	0.46	320.00	9813.00	23700	20240122	-46.84	9416	20231031	33.81	23700	-46.84	20240122	10500	20.00	20240805	58200	-78.35	20240112	10500	20.00	20240805	4.03	N	079370	500	155 억	604887	N	N	11197	N	N
21	20241029	130710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	-220	5	-1.74	1548568450	124904	31.67	12480	12600	12220	16390	8830	12610	12397.93	1.95	-18331	13350	12980	12340	11970	11330	13165	12155	155	3780	500	9070	10	1	31016990	3843	38.72	1.26	12	0.40	320.00	9813.00	23700	20240122	-47.72	9416	20231031	31.58	23700	-47.72	20240122	10500	18.00	20240805	58200	-78.71	20240112	10500	18.00	20240805	4.03	N	079370	500	155 억	604887	N	N	11197	N	N
22	20241029	120713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12480	-130	5	-1.03	1364918280	110143	27.93	12480	12600	12220	16390	8830	12610	12392.08	1.95	-18089	13350	12980	12340	11970	11330	13165	12155	155	3780	500	9070	10	1	31016990	3871	39.00	1.27	12	0.36	320.00	9813.00	23700	20240122	-47.34	9416	20231031	32.54	23700	-47.34	20240122	10500	18.86	20240805	58200	-78.56	20240112	10500	18.86	20240805	4.03	N	079370	500	155 억	604887	N	N	11197	N	N
23	20241029	110728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12500	-110	5	-0.87	1236339430	99827	25.31	12480	12600	12220	16390	8830	12610	12384.64	1.95	-22068	13350	12980	12340	11970	11330	13165	12155	155	3780	500	9070	10	1	31016990	3877	39.06	1.27	12	0.32	320.00	9813.00	23700	20240122	-47.26	9416	20231031	32.75	23700	-47.26	20240122	10500	19.05	20240805	58200	-78.52	20240112	10500	19.05	20240805	4.03	N	079370	500	155 억	604887	N	N	11197	N	N
24	20241029	100710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12410	-200	5	-1.59	781226390	63331	16.06	12480	12540	12220	16390	8830	12610	12335.26	1.95	-9244	13350	12980	12340	11970	11330	13165	12155	155	3780	500	9070	10	1	31016990	3849	38.78	1.26	12	0.20	320.00	9813.00	23700	20240122	-47.64	9416	20231031	31.80	23700	-47.64	20240122	10500	18.19	20240805	58200	-78.68	20240112	10500	18.19	20240805	4.03	N	079370	500	155 억	604887	N	N	11197	N	N
25	20241028	160702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12610	1010	2	8.71	4865795330	391830	169.62	11700	12710	11700	15080	8120	11600	12417.70	1.62	102292	12260	11930	11720	11390	11180	11825	11285	155	3480	500	8350	10	1	31016990	3911	39.41	1.29	12	1.26	320.00	9813.00	23700	20240122	-46.79	9416	20231031	33.92	23700	-46.79	20240122	10500	20.10	20240805	58200	-78.33	20240112	10500	20.10	20240805	4.03	N	079370	500	155 억	503237	N	N	11197	N	N
26	20241028	150708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12560	960	2	8.28	4694698130	378251	163.74	11700	12710	11700	15080	8120	11600	12411.70	1.62	98588	12260	11930	11720	11390	11180	11825	11285	155	3480	500	8350	10	1	31016990	3896	39.25	1.28	12	1.22	320.00	9813.00	23700	20240122	-47.00	9416	20231031	33.39	23700	-47.00	20240122	10500	19.62	20240805	58200	-78.42	20240112	10500	19.62	20240805	4.03	N	079370	500	155 억	503237	N	N	8	N	N
27	20241028	140710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12570	970	2	8.36	4364621900	351938	152.35	11700	12710	11700	15080	8120	11600	12401.79	1.62	88640	12260	11930	11720	11390	11180	11825	11285	155	3480	500	8350	10	1	31016990	3899	39.28	1.28	12	1.13	320.00	9813.00	23700	20240122	-46.96	9416	20231031	33.50	23700	-46.96	20240122	10500	19.71	20240805	58200	-78.40	20240112	10500	19.71	20240805	4.03	N	079370	500	155 억	503237	N	N	8	N	N
28	20241028	130706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12490	890	2	7.67	3944257310	318498	137.88	11700	12710	11700	15080	8120	11600	12384.05	1.62	83056	12260	11930	11720	11390	11180	11825	11285	155	3480	500	8350	10	1	31016990	3874	39.03	1.27	12	1.03	320.00	9813.00	23700	20240122	-47.30	9416	20231031	32.65	23700	-47.30	20240122	10500	18.95	20240805	58200	-78.54	20240112	10500	18.95	20240805	4.03	N	079370	500	155 억	503237	N	N	8	N	N
29	20241028	120707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12650	1050	2	9.05	3772434890	304754	131.93	11700	12710	11700	15080	8120	11600	12378.75	1.62	75434	12260	11930	11720	11390	11180	11825	11285	155	3480	500	8350	10	1	31016990	3924	39.53	1.29	12	0.98	320.00	9813.00	23700	20240122	-46.62	9416	20231031	34.35	23700	-46.62	20240122	10500	20.48	20240805	58200	-78.26	20240112	10500	20.48	20240805	4.03	N	079370	500	155 억	503237	N	N	8	N	N
30	20241028	110609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12600	1000	2	8.62	2672264720	217435	94.13	11700	12670	11700	15080	8120	11600	12290.10	1.62	55412	12260	11930	11720	11390	11180	11825	11285	155	3480	500	8350	10	1	31016990	3908	39.38	1.28	12	0.70	320.00	9813.00	23700	20240122	-46.84	9416	20231031	33.81	23700	-46.84	20240122	10500	20.00	20240805	58200	-78.35	20240112	10500	20.00	20240805	4.03	N	079370	500	155 억	503237	N	N	8	N	N
31	20241028	100703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12170	570	2	4.91	894161180	74652	32.32	11700	12220	11700	15080	8120	11600	11977.97	1.62	27002	12260	11930	11720	11390	11180	11825	11285	155	3480	500	8350	10	1	31016990	3775	38.03	1.24	12	0.24	320.00	9813.00	23700	20240122	-48.65	9416	20231031	29.25	23700	-48.65	20240122	10500	15.90	20240805	58200	-79.09	20240112	10500	15.90	20240805	4.03	N	079370	500	155 억	503237	N	N	8	N	N
32	20241028	090703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11710	110	2	0.95	42545450	3630	1.57	11700	11760	11700	15080	8120	11600	11722.16	1.62	-229	12260	11930	11720	11390	11180	11825	11285	155	3480	500	8350	10	1	31016990	3632	36.59	1.19	12	0.01	320.00	9813.00	23700	20240122	-50.59	9416	20231031	24.36	23700	-50.59	20240122	10500	11.52	20240805	58200	-79.88	20240112	10500	11.52	20240805	4.03	N	079370	500	155 억	503237	N	N	8	N	N
33	20241025	160701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11600	-310	5	-2.60	2687320520	229204	159.84	11980	12050	11510	15480	8340	11910	11724.73	1.55	22597	12250	12080	11970	11800	11690	12025	11745	155	3570	500	8570	10	1	31016990	3598	36.25	1.18	12	0.74	320.00	9813.00	23700	20240122	-51.05	9416	20231031	23.19	23700	-51.05	20240122	10500	10.48	20240805	58200	-80.07	20240112	10500	10.48	20240805	4.07	N	079370	500	155 억	481759	N	N	28	N	N
34	20241025	150706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11640	-270	5	-2.27	2521463420	214945	149.89	11980	12050	11510	15480	8340	11910	11730.70	1.55	17616	12250	12080	11970	11800	11690	12025	11745	155	3570	500	8570	10	1	31016990	3610	36.38	1.19	12	0.69	320.00	9813.00	23700	20240122	-50.89	9416	20231031	23.62	23700	-50.89	20240122	10500	10.86	20240805	58200	-80.00	20240112	10500	10.86	20240805	4.07	N	079370	500	155 억	481759	N	N	28	N	N
35	20241025	140704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11620	-290	5	-2.43	1620765390	137282	95.73	11980	12050	11620	15480	8340	11910	11806.07	1.55	-4464	12250	12080	11970	11800	11690	12025	11745	155	3570	500	8570	10	1	31016990	3604	36.31	1.18	12	0.44	320.00	9813.00	23700	20240122	-50.97	9416	20231031	23.41	23700	-50.97	20240122	10500	10.67	20240805	58200	-80.03	20240112	10500	10.67	20240805	4.07	N	079370	500	155 억	481759	N	N	28	N	N
36	20241025	130707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11750	-160	5	-1.34	1256491100	106121	74.00	11980	12050	11700	15480	8340	11910	11840.15	1.55	-2137	12250	12080	11970	11800	11690	12025	11745	155	3570	500	8570	10	1	31016990	3644	36.72	1.20	12	0.34	320.00	9813.00	23700	20240122	-50.42	9416	20231031	24.79	23700	-50.42	20240122	10500	11.90	20240805	58200	-79.81	20240112	10500	11.90	20240805	4.07	N	079370	500	155 억	481759	N	N	28	N	N
37	20241025	120709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11820	-90	5	-0.76	1181776170	99783	69.58	11980	12050	11700	15480	8340	11910	11843.44	1.55	-2150	12250	12080	11970	11800	11690	12025	11745	155	3570	500	8570	10	1	31016990	3666	36.94	1.20	12	0.32	320.00	9813.00	23700	20240122	-50.13	9416	20231031	25.53	23700	-50.13	20240122	10500	12.57	20240805	58200	-79.69	20240112	10500	12.57	20240805	4.07	N	079370	500	155 억	481759	N	N	28	N	N
38	20241025	110703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11800	-110	5	-0.92	853340900	71825	50.09	11980	12050	11740	15480	8340	11910	11880.82	1.55	-3974	12250	12080	11970	11800	11690	12025	11745	155	3570	500	8570	10	1	31016990	3660	36.88	1.20	12	0.23	320.00	9813.00	23700	20240122	-50.21	9416	20231031	25.32	23700	-50.21	20240122	10500	12.38	20240805	58200	-79.73	20240112	10500	12.38	20240805	4.07	N	079370	500	155 억	481759	N	N	28	N	N
39	20241025	100706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11820	-90	5	-0.76	695611340	58449	40.76	11980	12050	11790	15480	8340	11910	11901.16	1.55	-1053	12250	12080	11970	11800	11690	12025	11745	155	3570	500	8570	10	1	31016990	3666	36.94	1.20	12	0.19	320.00	9813.00	23700	20240122	-50.13	9416	20231031	25.53	23700	-50.13	20240122	10500	12.57	20240805	58200	-79.69	20240112	10500	12.57	20240805	4.07	N	079370	500	155 억	481759	N	N	28	N	N
40	20241025	090706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	40	2	0.34	80891580	6757	4.71	11980	11990	11950	15480	8340	11910	11971.89	1.55	-433	12250	12080	11970	11800	11690	12025	11745	155	3570	500	8570	10	1	31016990	3707	37.34	1.22	12	0.02	320.00	9813.00	23700	20240122	-49.58	9416	20231031	26.91	23700	-49.58	20240122	10500	13.81	20240805	58200	-79.47	20240112	10500	13.81	20240805	4.07	N	079370	500	155 억	481759	N	N	28	N	N
41	20241024	160653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11910	-300	5	-2.46	1692070040	141572	62.09	12140	12140	11860	15870	8550	12210	11951.83	1.62	-20720	12683	12446	12123	11886	11563	12565	12005	155	3660	500	8790	10	1	31016990	3694	37.22	1.21	12	0.46	320.00	9813.00	23700	20240122	-49.75	9416	20231031	26.49	23700	-49.75	20240122	10500	13.43	20240805	58200	-79.54	20240112	10500	13.43	20240805	4.01	N	079370	500	155 억	501879	N	N	28	N	N
42	20241024	150659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11940	-270	5	-2.21	1545955200	129293	56.70	12140	12140	11860	15870	8550	12210	11956.67	1.62	-20447	12683	12446	12123	11886	11563	12565	12005	155	3660	500	8790	10	1	31016990	3703	37.31	1.22	12	0.42	320.00	9813.00	23700	20240122	-49.62	9416	20231031	26.81	23700	-49.62	20240122	10500	13.71	20240805	58200	-79.48	20240112	10500	13.71	20240805	4.01	N	079370	500	155 억	501879	N	N	3054	N	N
43	20241024	140647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11930	-280	5	-2.29	1373826600	114865	50.38	12140	12140	11860	15870	8550	12210	11960.00	1.62	-24157	12683	12446	12123	11886	11563	12565	12005	155	3660	500	8790	10	1	31016990	3700	37.28	1.22	12	0.37	320.00	9813.00	23700	20240122	-49.66	9416	20231031	26.70	23700	-49.66	20240122	10500	13.62	20240805	58200	-79.50	20240112	10500	13.62	20240805	4.01	N	079370	500	155 억	501879	N	N	3054	N	N
44	20241024	130658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11910	-300	5	-2.46	1233872670	103135	45.23	12140	12140	11860	15870	8550	12210	11963.27	1.62	-27154	12683	12446	12123	11886	11563	12565	12005	155	3660	500	8790	10	1	31016990	3694	37.22	1.21	12	0.33	320.00	9813.00	23700	20240122	-49.75	9416	20231031	26.49	23700	-49.75	20240122	10500	13.43	20240805	58200	-79.54	20240112	10500	13.43	20240805	4.01	N	079370	500	155 억	501879	N	N	3054	N	N
45	20241024	120656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12020	-190	5	-1.56	1114098340	93124	40.84	12140	12140	11860	15870	8550	12210	11963.16	1.62	-28661	12683	12446	12123	11886	11563	12565	12005	155	3660	500	8790	10	1	31016990	3728	37.56	1.22	12	0.30	320.00	9813.00	23700	20240122	-49.28	9416	20231031	27.66	23700	-49.28	20240122	10500	14.48	20240805	58200	-79.35	20240112	10500	14.48	20240805	4.01	N	079370	500	155 억	501879	N	N	3054	N	N
46	20241024	110700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11960	-250	5	-2.05	984214460	82282	36.09	12140	12140	11860	15870	8550	12210	11960.98	1.62	-25600	12683	12446	12123	11886	11563	12565	12005	155	3660	500	8790	10	1	31016990	3710	37.38	1.22	12	0.27	320.00	9813.00	23700	20240122	-49.54	9416	20231031	27.02	23700	-49.54	20240122	10500	13.90	20240805	58200	-79.45	20240112	10500	13.90	20240805	4.01	N	079370	500	155 억	501879	N	N	3054	N	N
47	20241024	100707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	-260	5	-2.13	749559710	62648	27.48	12140	12140	11860	15870	8550	12210	11963.97	1.62	-24848	12683	12446	12123	11886	11563	12565	12005	155	3660	500	8790	10	1	31016990	3707	37.34	1.22	12	0.20	320.00	9813.00	23700	20240122	-49.58	9416	20231031	26.91	23700	-49.58	20240122	10500	13.81	20240805	58200	-79.47	20240112	10500	13.81	20240805	4.01	N	079370	500	155 억	501879	N	N	3054	N	N
48	20241024	090730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12080	-130	5	-1.06	115704400	9589	4.21	12140	12140	11960	15870	8550	12210	12063.84	1.62	1485	12683	12446	12123	11886	11563	12565	12005	155	3660	500	8790	10	1	31016990	3747	37.75	1.23	12	0.03	320.00	9813.00	23700	20240122	-49.03	9416	20231031	28.29	23700	-49.03	20240122	10500	15.05	20240805	58200	-79.24	20240112	10500	15.05	20240805	4.01	N	079370	500	155 억	501879	N	N	3054	N	N
49	20241023	160657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12210	150	2	1.24	2751877080	226539	97.11	12060	12360	11800	15670	8450	12060	12147.39	1.42	-13777	12980	12520	12290	11830	11600	12405	11715	155	3610	500	8680	10	1	31016990	3787	38.16	1.24	12	0.73	320.00	9813.00	23700	20240122	-48.48	9416	20231031	29.67	23700	-48.48	20240122	10500	16.29	20240805	58200	-79.02	20240112	10500	16.29	20240805	4.16	N	079370	500	155 억	441017	N	N	3054	N	N
50	20241023	150711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12200	140	2	1.16	2596311340	213811	91.65	12060	12360	11800	15670	8450	12060	12143.05	1.42	-17917	12980	12520	12290	11830	11600	12405	11715	155	3610	500	8680	10	1	31016990	3784	38.12	1.24	12	0.69	320.00	9813.00	23700	20240122	-48.52	9416	20231031	29.57	23700	-48.52	20240122	10500	16.19	20240805	58200	-79.04	20240112	10500	16.19	20240805	4.16	N	079370	500	155 억	441017	N	N	127	N	N
51	20241023	140714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12280	220	2	1.82	2111514450	174181	74.66	12060	12360	11800	15670	8450	12060	12122.56	1.42	-5439	12980	12520	12290	11830	11600	12405	11715	155	3610	500	8680	10	1	31016990	3809	38.38	1.25	12	0.56	320.00	9813.00	23700	20240122	-48.19	9416	20231031	30.42	23700	-48.19	20240122	10500	16.95	20240805	58200	-78.90	20240112	10500	16.95	20240805	4.16	N	079370	500	155 억	441017	N	N	127	N	N
52	20241023	130702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12150	90	2	0.75	1645535570	136277	58.42	12060	12340	11800	15670	8450	12060	12074.94	1.42	-21746	12980	12520	12290	11830	11600	12405	11715	155	3610	500	8680	10	1	31016990	3769	37.97	1.24	12	0.44	320.00	9813.00	23700	20240122	-48.73	9416	20231031	29.04	23700	-48.73	20240122	10500	15.71	20240805	58200	-79.12	20240112	10500	15.71	20240805	4.16	N	079370	500	155 억	441017	N	N	127	N	N
53	20241023	120659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12260	200	2	1.66	1527510370	126592	54.26	12060	12340	11800	15670	8450	12060	12066.41	1.42	-21647	12980	12520	12290	11830	11600	12405	11715	155	3610	500	8680	10	1	31016990	3803	38.31	1.25	12	0.41	320.00	9813.00	23700	20240122	-48.27	9416	20231031	30.20	23700	-48.27	20240122	10500	16.76	20240805	58200	-78.93	20240112	10500	16.76	20240805	4.16	N	079370	500	155 억	441017	N	N	127	N	N
54	20241023	110656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12030	-30	5	-0.25	906226620	75709	32.45	12060	12140	11800	15670	8450	12060	11969.78	1.42	-27522	12980	12520	12290	11830	11600	12405	11715	155	3610	500	8680	10	1	31016990	3731	37.59	1.23	12	0.24	320.00	9813.00	23700	20240122	-49.24	9416	20231031	27.76	23700	-49.24	20240122	10500	14.57	20240805	58200	-79.33	20240112	10500	14.57	20240805	4.16	N	079370	500	155 억	441017	N	N	127	N	N
55	20241023	100659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12020	-40	5	-0.33	702122630	58671	25.15	12060	12140	11800	15670	8450	12060	11967.00	1.42	-26466	12980	12520	12290	11830	11600	12405	11715	155	3610	500	8680	10	1	31016990	3728	37.56	1.22	12	0.19	320.00	9813.00	23700	20240122	-49.28	9416	20231031	27.66	23700	-49.28	20240122	10500	14.48	20240805	58200	-79.35	20240112	10500	14.48	20240805	4.16	N	079370	500	155 억	441017	N	N	127	N	N
56	20241023	090700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12040	-20	5	-0.17	147611980	12253	5.25	12060	12140	12010	15670	8450	12060	12046.93	1.42	-8126	12980	12520	12290	11830	11600	12405	11715	155	3610	500	8680	10	1	31016990	3734	37.62	1.23	12	0.04	320.00	9813.00	23700	20240122	-49.20	9416	20231031	27.87	23700	-49.20	20240122	10500	14.67	20240805	58200	-79.31	20240112	10500	14.67	20240805	4.16	N	079370	500	155 억	441017	N	N	127	N	N
57	20241022	160650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12060	-400	5	-3.21	2802366690	229407	70.06	12650	12750	12060	16190	8730	12460	12215.92	1.66	-73334	13233	12846	12443	12056	11653	13040	12250	155	3730	500	8970	10	1	31016990	3741	37.69	1.23	12	0.74	320.00	9813.00	23700	20240122	-49.11	9416	20231031	28.08	23700	-49.11	20240122	10500	14.86	20240805	58200	-79.28	20240112	10500	14.86	20240805	4.29	N	079370	500	155 억	514493	N	N	127	N	N
58	20241022	150659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12080	-380	5	-3.05	2358795410	192633	58.83	12650	12750	12060	16190	8730	12460	12245.02	1.66	-63729	13233	12846	12443	12056	11653	13040	12250	155	3730	500	8970	10	1	31016990	3747	37.75	1.23	12	0.62	320.00	9813.00	23700	20240122	-49.03	9416	20231031	28.29	23700	-49.03	20240122	10500	15.05	20240805	58200	-79.24	20240112	10500	15.05	20240805	4.29	N	079370	500	155 억	514493	N	N	15422	N	N
59	20241022	140659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	-330	5	-2.65	1961549110	159778	48.80	12650	12750	12100	16190	8730	12460	12276.72	1.66	-55678	13233	12846	12443	12056	11653	13040	12250	155	3730	500	8970	10	1	31016990	3762	37.91	1.24	12	0.52	320.00	9813.00	23700	20240122	-48.82	9416	20231031	28.82	23700	-48.82	20240122	10500	15.52	20240805	58200	-79.16	20240112	10500	15.52	20240805	4.29	N	079370	500	155 억	514493	N	N	15422	N	N
60	20241022	130700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	-330	5	-2.65	1745550000	141970	43.36	12650	12750	12110	16190	8730	12460	12295.20	1.66	-45678	13233	12846	12443	12056	11653	13040	12250	155	3730	500	8970	10	1	31016990	3762	37.91	1.24	12	0.46	320.00	9813.00	23700	20240122	-48.82	9416	20231031	28.82	23700	-48.82	20240122	10500	15.52	20240805	58200	-79.16	20240112	10500	15.52	20240805	4.29	N	079370	500	155 억	514493	N	N	15422	N	N
61	20241022	120657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12200	-260	5	-2.09	1572197320	127698	39.00	12650	12750	12110	16190	8730	12460	12311.84	1.66	-42140	13233	12846	12443	12056	11653	13040	12250	155	3730	500	8970	10	1	31016990	3784	38.12	1.24	12	0.41	320.00	9813.00	23700	20240122	-48.52	9416	20231031	29.57	23700	-48.52	20240122	10500	16.19	20240805	58200	-79.04	20240112	10500	16.19	20240805	4.29	N	079370	500	155 억	514493	N	N	15422	N	N
62	20241022	110654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12160	-300	5	-2.41	1372857710	111313	33.99	12650	12750	12110	16190	8730	12460	12333.31	1.66	-38637	13233	12846	12443	12056	11653	13040	12250	155	3730	500	8970	10	1	31016990	3772	38.00	1.24	12	0.36	320.00	9813.00	23700	20240122	-48.69	9416	20231031	29.14	23700	-48.69	20240122	10500	15.81	20240805	58200	-79.11	20240112	10500	15.81	20240805	4.29	N	079370	500	155 억	514493	N	N	15422	N	N
63	20241022	100656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12220	-240	5	-1.93	1150937860	93066	28.42	12650	12750	12110	16190	8730	12460	12366.90	1.66	-32913	13233	12846	12443	12056	11653	13040	12250	155	3730	500	8970	10	1	31016990	3790	38.19	1.25	12	0.30	320.00	9813.00	23700	20240122	-48.44	9416	20231031	29.78	23700	-48.44	20240122	10500	16.38	20240805	58200	-79.00	20240112	10500	16.38	20240805	4.29	N	079370	500	155 억	514493	N	N	15422	N	N
64	20241022	090655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12410	-50	5	-0.40	305136730	24191	7.39	12650	12750	12270	16190	8730	12460	12613.65	1.66	-13135	13233	12846	12443	12056	11653	13040	12250	155	3730	500	8970	10	1	31016990	3849	38.78	1.26	12	0.08	320.00	9813.00	23700	20240122	-47.64	9416	20231031	31.80	23700	-47.64	20240122	10500	18.19	20240805	58200	-78.68	20240112	10500	18.19	20240805	4.29	N	079370	500	155 억	514493	N	N	15422	N	N
65	20241021	160649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12460	260	2	2.13	4103427930	326246	93.63	12200	12830	12040	15860	8540	12200	12577.74	1.43	70727	12786	12492	12236	11942	11686	12365	11815	155	3660	500	8780	10	1	31016990	3865	38.94	1.27	12	1.05	320.00	9813.00	23700	20240122	-47.43	9416	20231031	32.33	23700	-47.43	20240122	10500	18.67	20240805	58200	-78.59	20240112	10500	18.67	20240805	4.33	N	079370	500	155 억	443254	N	N	15422	N	N
66	20241021	150654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12570	370	2	3.03	3700857470	294162	84.43	12200	12830	12040	15860	8540	12200	12581.02	1.43	61757	12786	12492	12236	11942	11686	12365	11815	155	3660	500	8780	10	1	31016990	3899	39.28	1.28	12	0.95	320.00	9813.00	23700	20240122	-46.96	9416	20231031	33.50	23700	-46.96	20240122	10500	19.71	20240805	58200	-78.40	20240112	10500	19.71	20240805	4.33	N	079370	500	155 억	443254	N	N	23	N	N
67	20241021	140655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12530	330	2	2.70	3558468330	282808	81.17	12200	12830	12040	15860	8540	12200	12582.63	1.43	59658	12786	12492	12236	11942	11686	12365	11815	155	3660	500	8780	10	1	31016990	3886	39.16	1.28	12	0.91	320.00	9813.00	23700	20240122	-47.13	9416	20231031	33.07	23700	-47.13	20240122	10500	19.33	20240805	58200	-78.47	20240112	10500	19.33	20240805	4.33	N	079370	500	155 억	443254	N	N	23	N	N
68	20241021	130653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12630	430	2	3.52	3306105440	262753	75.41	12200	12830	12040	15860	8540	12200	12582.56	1.43	63623	12786	12492	12236	11942	11686	12365	11815	155	3660	500	8780	10	1	31016990	3917	39.47	1.29	12	0.85	320.00	9813.00	23700	20240122	-46.71	9416	20231031	34.13	23700	-46.71	20240122	10500	20.29	20240805	58200	-78.30	20240112	10500	20.29	20240805	4.33	N	079370	500	155 억	443254	N	N	23	N	N
69	20241021	120654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	530	2	4.34	3071708750	244371	70.14	12200	12830	12040	15860	8540	12200	12569.86	1.43	69628	12786	12492	12236	11942	11686	12365	11815	155	3660	500	8780	10	1	31016990	3948	39.78	1.30	12	0.79	320.00	9813.00	23700	20240122	-46.29	9416	20231031	35.20	23700	-46.29	20240122	10500	21.24	20240805	58200	-78.13	20240112	10500	21.24	20240805	4.33	N	079370	500	155 억	443254	N	N	23	N	N
70	20241021	110650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	600	2	4.92	2718571810	216767	62.21	12200	12830	12040	15860	8540	12200	12541.45	1.43	67386	12786	12492	12236	11942	11686	12365	11815	155	3660	500	8780	10	1	31016990	3970	40.00	1.30	12	0.70	320.00	9813.00	23700	20240122	-45.99	9416	20231031	35.94	23700	-45.99	20240122	10500	21.90	20240805	58200	-78.01	20240112	10500	21.90	20240805	4.33	N	079370	500	155 억	443254	N	N	23	N	N
71	20241021	100653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12540	340	2	2.79	1494277060	120482	34.58	12200	12610	12040	15860	8540	12200	12402.49	1.43	21570	12786	12492	12236	11942	11686	12365	11815	155	3660	500	8780	10	1	31016990	3890	39.19	1.28	12	0.39	320.00	9813.00	23700	20240122	-47.09	9416	20231031	33.18	23700	-47.09	20240122	10500	19.43	20240805	58200	-78.45	20240112	10500	19.43	20240805	4.33	N	079370	500	155 억	443254	N	N	23	N	N
72	20241021	090651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	-70	5	-0.57	67003120	5522	1.58	12200	12250	12060	15860	8540	12200	12133.85	1.43	-1013	12786	12492	12236	11942	11686	12365	11815	155	3660	500	8780	10	1	31016990	3762	37.91	1.24	12	0.02	320.00	9813.00	23700	20240122	-48.82	9416	20231031	28.82	23700	-48.82	20240122	10500	15.52	20240805	58200	-79.16	20240112	10500	15.52	20240805	4.33	N	079370	500	155 억	443254	N	N	23	N	N
73	20241018	160650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12200	-260	5	-2.09	4212778150	347265	159.54	12530	12530	11980	16190	8730	12460	12131.06	1.34	28968	12826	12642	12466	12282	12106	12555	12195	155	3730	500	8970	10	1	31016990	3784	38.12	1.24	12	1.12	320.00	9813.00	23700	20240122	-48.52	9416	20231031	29.57	23700	-48.52	20240122	10500	16.19	20240805	58200	-79.04	20240112	10500	16.19	20240805	4.18	N	079370	500	155 억	414079	N	N	23	N	N
74	20241018	150710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12230	-230	5	-1.85	4015686880	331127	152.12	12530	12530	11980	16190	8730	12460	12127.17	1.34	28660	12826	12642	12466	12282	12106	12555	12195	155	3730	500	8970	10	1	31016990	3793	38.22	1.25	12	1.07	320.00	9813.00	23700	20240122	-48.40	9416	20231031	29.89	23700	-48.40	20240122	10500	16.48	20240805	58200	-78.99	20240112	10500	16.48	20240805	4.18	N	079370	500	155 억	414079	N	N	39	N	N
75	20241018	140709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12120	-340	5	-2.73	3536946980	291934	134.12	12530	12530	11980	16190	8730	12460	12115.38	1.34	17912	12826	12642	12466	12282	12106	12555	12195	155	3730	500	8970	10	1	31016990	3759	37.88	1.24	12	0.94	320.00	9813.00	23700	20240122	-48.86	9416	20231031	28.72	23700	-48.86	20240122	10500	15.43	20240805	58200	-79.18	20240112	10500	15.43	20240805	4.18	N	079370	500	155 억	414079	N	N	39	N	N
76	20241018	130656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12170	-290	5	-2.33	3098028810	255709	117.48	12530	12530	11980	16190	8730	12460	12115.23	1.34	2172	12826	12642	12466	12282	12106	12555	12195	155	3730	500	8970	10	1	31016990	3775	38.03	1.24	12	0.82	320.00	9813.00	23700	20240122	-48.65	9416	20231031	29.25	23700	-48.65	20240122	10500	15.90	20240805	58200	-79.09	20240112	10500	15.90	20240805	4.18	N	079370	500	155 억	414079	N	N	39	N	N
77	20241018	120704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12050	-410	5	-3.29	2721138870	224497	103.14	12530	12530	11980	16190	8730	12460	12120.81	1.34	-3936	12826	12642	12466	12282	12106	12555	12195	155	3730	500	8970	10	1	31016990	3738	37.66	1.23	12	0.72	320.00	9813.00	23700	20240122	-49.16	9416	20231031	27.97	23700	-49.16	20240122	10500	14.76	20240805	58200	-79.30	20240112	10500	14.76	20240805	4.18	N	079370	500	155 억	414079	N	N	39	N	N
78	20241018	110700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12020	-440	5	-3.53	2124197070	174792	80.30	12530	12530	12020	16190	8730	12460	12152.43	1.34	-7693	12826	12642	12466	12282	12106	12555	12195	155	3730	500	8970	10	1	31016990	3728	37.56	1.22	12	0.56	320.00	9813.00	23700	20240122	-49.28	9416	20231031	27.66	23700	-49.28	20240122	10500	14.48	20240805	58200	-79.35	20240112	10500	14.48	20240805	4.18	N	079370	500	155 억	414079	N	N	39	N	N
79	20241018	100652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	-330	5	-2.65	1556880530	127765	58.70	12530	12530	12050	16190	8730	12460	12185.16	1.34	5626	12826	12642	12466	12282	12106	12555	12195	155	3730	500	8970	10	1	31016990	3762	37.91	1.24	12	0.41	320.00	9813.00	23700	20240122	-48.82	9416	20231031	28.82	23700	-48.82	20240122	10500	15.52	20240805	58200	-79.16	20240112	10500	15.52	20240805	4.18	N	079370	500	155 억	414079	N	N	39	N	N
80	20241018	090654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	-70	5	-0.56	312894060	25244	11.60	12530	12530	12300	16190	8730	12460	12394.37	1.34	-1394	12826	12642	12466	12282	12106	12555	12195	155	3730	500	8970	10	1	31016990	3843	38.72	1.26	12	0.08	320.00	9813.00	23700	20240122	-47.72	9416	20231031	31.58	23700	-47.72	20240122	10500	18.00	20240805	58200	-78.71	20240112	10500	18.00	20240805	4.18	N	079370	500	155 억	414079	N	N	39	N	N
81	20241017	160652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12460	20	2	0.16	2678816320	215635	52.00	12540	12650	12290	16170	8710	12440	12421.46	1.22	25504	13026	12732	12536	12242	12046	12635	12145	155	3730	500	8950	10	1	31016990	3865	38.94	1.27	12	0.70	320.00	9813.00	23700	20240122	-47.43	9416	20231031	32.33	23700	-47.43	20240122	10500	18.67	20240805	58200	-78.59	20240112	10500	18.67	20240805	4.08	N	079370	500	155 억	377683	N	N	39	N	N
82	20241017	150655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12370	-70	5	-0.56	2194874490	176806	42.63	12540	12650	12290	16170	8710	12440	12414.03	1.22	20826	13026	12732	12536	12242	12046	12635	12145	155	3730	500	8950	10	1	31016990	3837	38.66	1.26	12	0.57	320.00	9813.00	23700	20240122	-47.81	9416	20231031	31.37	23700	-47.81	20240122	10500	17.81	20240805	58200	-78.75	20240112	10500	17.81	20240805	4.08	N	079370	500	155 억	377683	N	N	752	N	N
83	20241017	140655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12330	-110	5	-0.88	1834578110	147672	35.61	12540	12650	12290	16170	8710	12440	12423.33	1.22	9771	13026	12732	12536	12242	12046	12635	12145	155	3730	500	8950	10	1	31016990	3824	38.53	1.26	12	0.48	320.00	9813.00	23700	20240122	-47.97	9416	20231031	30.95	23700	-47.97	20240122	10500	17.43	20240805	58200	-78.81	20240112	10500	17.43	20240805	4.08	N	079370	500	155 억	377683	N	N	752	N	N
84	20241017	130653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12340	-100	5	-0.80	1728116940	139033	33.53	12540	12650	12290	16170	8710	12440	12429.55	1.22	8669	13026	12732	12536	12242	12046	12635	12145	155	3730	500	8950	10	1	31016990	3827	38.56	1.26	12	0.45	320.00	9813.00	23700	20240122	-47.93	9416	20231031	31.05	23700	-47.93	20240122	10500	17.52	20240805	58200	-78.80	20240112	10500	17.52	20240805	4.08	N	079370	500	155 억	377683	N	N	752	N	N
85	20241017	120655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12360	-80	5	-0.64	1459773840	117294	28.28	12540	12650	12290	16170	8710	12440	12445.43	1.22	1289	13026	12732	12536	12242	12046	12635	12145	155	3730	500	8950	10	1	31016990	3834	38.62	1.26	12	0.38	320.00	9813.00	23700	20240122	-47.85	9416	20231031	31.27	23700	-47.85	20240122	10500	17.71	20240805	58200	-78.76	20240112	10500	17.71	20240805	4.08	N	079370	500	155 억	377683	N	N	752	N	N
86	20241017	110655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12350	-90	5	-0.72	1331614840	106940	25.79	12540	12650	12290	16170	8710	12440	12451.98	1.22	-472	13026	12732	12536	12242	12046	12635	12145	155	3730	500	8950	10	1	31016990	3831	38.59	1.26	12	0.34	320.00	9813.00	23700	20240122	-47.89	9416	20231031	31.16	23700	-47.89	20240122	10500	17.62	20240805	58200	-78.78	20240112	10500	17.62	20240805	4.08	N	079370	500	155 억	377683	N	N	752	N	N
87	20241017	100655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12420	-20	5	-0.16	894005450	71479	17.24	12540	12650	12400	16170	8710	12440	12507.25	1.22	-1929	13026	12732	12536	12242	12046	12635	12145	155	3730	500	8950	10	1	31016990	3852	38.81	1.27	12	0.23	320.00	9813.00	23700	20240122	-47.59	9416	20231031	31.90	23700	-47.59	20240122	10500	18.29	20240805	58200	-78.66	20240112	10500	18.29	20240805	4.08	N	079370	500	155 억	377683	N	N	752	N	N
88	20241017	090649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12520	80	2	0.64	178941090	14269	3.44	12540	12600	12500	16170	8710	12440	12540.55	1.22	20	13026	12732	12536	12242	12046	12635	12145	155	3730	500	8950	10	1	31016990	3883	39.12	1.28	12	0.05	320.00	9813.00	23700	20240122	-47.17	9416	20231031	32.97	23700	-47.17	20240122	10500	19.24	20240805	58200	-78.49	20240112	10500	19.24	20240805	4.08	N	079370	500	155 억	377683	N	N	752	N	N
89	20241016	160647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12440	-730	5	-5.54	5185264320	411056	141.15	12700	12830	12340	17120	9220	13170	12614.75	1.50	-81988	13910	13540	13320	12950	12730	13430	12840	155	3950	500	9480	10	1	31016990	3859	38.88	1.27	12	1.33	320.00	9813.00	23700	20240122	-47.51	9416	20231031	32.12	23700	-47.51	20240122	10500	18.48	20240805	58200	-78.63	20240112	10500	18.48	20240805	4.17	N	079370	500	155 억	464915	N	N	752	N	N
90	20241016	150650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	-780	5	-5.92	5023051040	398001	136.67	12700	12830	12340	17120	9220	13170	12620.70	1.50	-80155	13910	13540	13320	12950	12730	13430	12840	155	3950	500	9480	10	1	31016990	3843	38.72	1.26	12	1.28	320.00	9813.00	23700	20240122	-47.72	9416	20231031	31.58	23700	-47.72	20240122	10500	18.00	20240805	58200	-78.71	20240112	10500	18.00	20240805	4.17	N	079370	500	155 억	464915	N	N	175	N	N
91	20241016	140651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12520	-650	5	-4.94	3921004790	309165	106.16	12700	12830	12510	17120	9220	13170	12682.56	1.50	-82830	13910	13540	13320	12950	12730	13430	12840	155	3950	500	9480	10	1	31016990	3883	39.12	1.28	12	1.00	320.00	9813.00	23700	20240122	-47.17	9416	20231031	32.97	23700	-47.17	20240122	10500	19.24	20240805	58200	-78.49	20240112	10500	19.24	20240805	4.17	N	079370	500	155 억	464915	N	N	175	N	N
92	20241016	130648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12660	-510	5	-3.87	2967873060	233480	80.17	12700	12830	12650	17120	9220	13170	12711.47	1.50	-48632	13910	13540	13320	12950	12730	13430	12840	155	3950	500	9480	10	1	31016990	3927	39.56	1.29	12	0.75	320.00	9813.00	23700	20240122	-46.58	9416	20231031	34.45	23700	-46.58	20240122	10500	20.57	20240805	58200	-78.25	20240112	10500	20.57	20240805	4.17	N	079370	500	155 억	464915	N	N	175	N	N
93	20241016	120649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12680	-490	5	-3.72	2576136330	202555	69.56	12700	12830	12650	17120	9220	13170	12718.21	1.50	-43147	13910	13540	13320	12950	12730	13430	12840	155	3950	500	9480	10	1	31016990	3933	39.62	1.29	12	0.65	320.00	9813.00	23700	20240122	-46.50	9416	20231031	34.66	23700	-46.50	20240122	10500	20.76	20240805	58200	-78.21	20240112	10500	20.76	20240805	4.17	N	079370	500	155 억	464915	N	N	175	N	N
94	20241016	110647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12690	-480	5	-3.64	2185742380	171776	58.99	12700	12830	12670	17120	9220	13170	12724.38	1.50	-31756	13910	13540	13320	12950	12730	13430	12840	155	3950	500	9480	10	1	31016990	3936	39.66	1.29	12	0.55	320.00	9813.00	23700	20240122	-46.46	9416	20231031	34.77	23700	-46.46	20240122	10500	20.86	20240805	58200	-78.20	20240112	10500	20.86	20240805	4.17	N	079370	500	155 억	464915	N	N	175	N	N
95	20241016	100648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12720	-450	5	-3.42	1606197160	126154	43.32	12700	12830	12670	17120	9220	13170	12732.04	1.50	-17157	13910	13540	13320	12950	12730	13430	12840	155	3950	500	9480	10	1	31016990	3945	39.75	1.30	12	0.41	320.00	9813.00	23700	20240122	-46.33	9416	20231031	35.09	23700	-46.33	20240122	10500	21.14	20240805	58200	-78.14	20240112	10500	21.14	20240805	4.17	N	079370	500	155 억	464915	N	N	175	N	N
96	20241016	090649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12750	-420	5	-3.19	459580280	36098	12.40	12700	12830	12670	17120	9220	13170	12731.46	1.50	-3685	13910	13540	13320	12950	12730	13430	12840	155	3950	500	9480	10	1	31016990	3955	39.84	1.30	12	0.12	320.00	9813.00	23700	20240122	-46.20	9416	20231031	35.41	23700	-46.20	20240122	10500	21.43	20240805	58200	-78.09	20240112	10500	21.43	20240805	4.17	N	079370	500	155 억	464915	N	N	175	N	N
97	20241015	160644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	-140	5	-1.05	3855024510	288584	114.22	13690	13690	13100	17300	9320	13310	13358.56	1.79	-85367	13983	13646	13343	13006	12703	13815	13175	155	3990	500	9580	10	1	31016990	4085	41.16	1.34	12	0.93	320.00	9813.00	23700	20240122	-44.43	9416	20231031	39.87	23700	-44.43	20240122	10500	25.43	20240805	58200	-77.37	20240112	10500	25.43	20240805	4.25	N	079370	500	155 억	553806	N	N	175	N	N
98	20241015	150651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13200	-110	5	-0.83	3653997860	273327	108.19	13690	13690	13100	17300	9320	13310	13368.59	1.79	-81778	13983	13646	13343	13006	12703	13815	13175	155	3990	500	9580	10	1	31016990	4094	41.25	1.35	12	0.88	320.00	9813.00	23700	20240122	-44.30	9416	20231031	40.19	23700	-44.30	20240122	10500	25.71	20240805	58200	-77.32	20240112	10500	25.71	20240805	4.25	N	079370	500	155 억	553806	N	N	145	N	N
99	20241015	140650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13210	-100	5	-0.75	3271226140	244267	96.68	13690	13690	13100	17300	9320	13310	13392.01	1.79	-70915	13983	13646	13343	13006	12703	13815	13175	155	3990	500	9580	10	1	31016990	4097	41.28	1.35	12	0.79	320.00	9813.00	23700	20240122	-44.26	9416	20231031	40.29	23700	-44.26	20240122	10500	25.81	20240805	58200	-77.30	20240112	10500	25.81	20240805	4.25	N	079370	500	155 억	553806	N	N	145	N	N
100	20241015	130647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	60	2	0.45	2848251890	212444	84.09	13690	13690	13100	17300	9320	13310	13407.07	1.79	-57642	13983	13646	13343	13006	12703	13815	13175	155	3990	500	9580	10	1	31016990	4147	41.78	1.36	12	0.68	320.00	9813.00	23700	20240122	-43.59	9416	20231031	41.99	23700	-43.59	20240122	10500	27.33	20240805	58200	-77.03	20240112	10500	27.33	20240805	4.25	N	079370	500	155 억	553806	N	N	145	N	N
101	20241015	120648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13310	0	3	0.00	2769799130	206560	81.76	13690	13690	13100	17300	9320	13310	13409.17	1.79	-56590	13983	13646	13343	13006	12703	13815	13175	155	3990	500	9580	10	1	31016990	4128	41.59	1.36	12	0.67	320.00	9813.00	23700	20240122	-43.84	9416	20231031	41.36	23700	-43.84	20240122	10500	26.76	20240805	58200	-77.13	20240112	10500	26.76	20240805	4.25	N	079370	500	155 억	553806	N	N	145	N	N
102	20241015	110656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13470	160	2	1.20	2460194290	183433	72.60	13690	13690	13100	17300	9320	13310	13411.95	1.79	-53892	13983	13646	13343	13006	12703	13815	13175	155	3990	500	9580	10	1	31016990	4178	42.09	1.37	12	0.59	320.00	9813.00	23700	20240122	-43.16	9416	20231031	43.05	23700	-43.16	20240122	10500	28.29	20240805	58200	-76.86	20240112	10500	28.29	20240805	4.25	N	079370	500	155 억	553806	N	N	145	N	N
103	20241015	100648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13220	-90	5	-0.68	2045545090	152312	60.29	13690	13690	13100	17300	9320	13310	13429.97	1.79	-52623	13983	13646	13343	13006	12703	13815	13175	155	3990	500	9580	10	1	31016990	4100	41.31	1.35	12	0.49	320.00	9813.00	23700	20240122	-44.22	9416	20231031	40.40	23700	-44.22	20240122	10500	25.90	20240805	58200	-77.29	20240112	10500	25.90	20240805	4.25	N	079370	500	155 억	553806	N	N	145	N	N
104	20241015	090647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	300	2	2.25	545442050	39980	15.82	13690	13690	13540	17300	9320	13310	13642.87	1.79	-14232	13983	13646	13343	13006	12703	13815	13175	155	3990	500	9580	10	1	31016990	4221	42.53	1.39	12	0.13	320.00	9813.00	23700	20240122	-42.57	9416	20231031	44.54	23700	-42.57	20240122	10500	29.62	20240805	58200	-76.62	20240112	10500	29.62	20240805	4.25	N	079370	500	155 억	553806	N	N	145	N	N
105	20241014	160631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13310	310	2	2.38	3328412770	248575	81.80	13040	13680	13040	16900	9100	13000	13390.02	1.77	3390	13733	13366	13103	12736	12473	13315	12685	155	3900	500	9360	10	1	31016990	4128	41.59	1.36	12	0.80	320.00	9813.00	23700	20240122	-43.84	9416	20231031	41.36	23700	-43.84	20240122	10500	26.76	20240805	58200	-77.13	20240112	10500	26.76	20240805	4.29	N	079370	500	155 억	547477	N	N	145	N	N
106	20241014	150641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	340	2	2.62	2903721040	216667	71.30	13040	13680	13040	16900	9100	13000	13401.77	1.77	4298	13733	13366	13103	12736	12473	13315	12685	155	3900	500	9360	10	1	31016990	4138	41.69	1.36	12	0.70	320.00	9813.00	23700	20240122	-43.71	9416	20231031	41.67	23700	-43.71	20240122	10500	27.05	20240805	58200	-77.08	20240112	10500	27.05	20240805	4.29	N	079370	500	155 억	547477	N	N	85	N	N
107	20241014	140640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	330	2	2.54	2666141730	198881	65.45	13040	13680	13040	16900	9100	13000	13405.72	1.77	-277	13733	13366	13103	12736	12473	13315	12685	155	3900	500	9360	10	1	31016990	4135	41.66	1.36	12	0.64	320.00	9813.00	23700	20240122	-43.76	9416	20231031	41.57	23700	-43.76	20240122	10500	26.95	20240805	58200	-77.10	20240112	10500	26.95	20240805	4.29	N	079370	500	155 억	547477	N	N	85	N	N
108	20241014	130639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13320	320	2	2.46	2502337440	186577	61.40	13040	13680	13040	16900	9100	13000	13411.83	1.77	3136	13733	13366	13103	12736	12473	13315	12685	155	3900	500	9360	10	1	31016990	4131	41.62	1.36	12	0.60	320.00	9813.00	23700	20240122	-43.80	9416	20231031	41.46	23700	-43.80	20240122	10500	26.86	20240805	58200	-77.11	20240112	10500	26.86	20240805	4.29	N	079370	500	155 억	547477	N	N	85	N	N
109	20241014	120632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13280	280	2	2.15	2370429260	176681	58.14	13040	13680	13040	16900	9100	13000	13416.44	1.77	2696	13733	13366	13103	12736	12473	13315	12685	155	3900	500	9360	10	1	31016990	4119	41.50	1.35	12	0.57	320.00	9813.00	23700	20240122	-43.97	9416	20231031	41.04	23700	-43.97	20240122	10500	26.48	20240805	58200	-77.18	20240112	10500	26.48	20240805	4.29	N	079370	500	155 억	547477	N	N	85	N	N
110	20241014	110633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	300	2	2.31	2139484590	159293	52.42	13040	13680	13040	16900	9100	13000	13431.13	1.77	4312	13733	13366	13103	12736	12473	13315	12685	155	3900	500	9360	10	1	31016990	4125	41.56	1.36	12	0.51	320.00	9813.00	23700	20240122	-43.88	9416	20231031	41.25	23700	-43.88	20240122	10500	26.67	20240805	58200	-77.15	20240112	10500	26.67	20240805	4.29	N	079370	500	155 억	547477	N	N	85	N	N
111	20241014	100632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	370	2	2.85	1727273700	128330	42.23	13040	13680	13040	16900	9100	13000	13459.63	1.77	22859	13733	13366	13103	12736	12473	13315	12685	155	3900	500	9360	10	1	31016990	4147	41.78	1.36	12	0.41	320.00	9813.00	23700	20240122	-43.59	9416	20231031	41.99	23700	-43.59	20240122	10500	27.33	20240805	58200	-77.03	20240112	10500	27.33	20240805	4.29	N	079370	500	155 억	547477	N	N	85	N	N
112	20241014	090637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	130	2	1.00	77764400	5939	1.95	13040	13180	13040	16900	9100	13000	13093.89	1.77	-1161	13733	13366	13103	12736	12473	13315	12685	155	3900	500	9360	10	1	31016990	4073	41.03	1.34	12	0.02	320.00	9813.00	23700	20240122	-44.60	9416	20231031	39.44	23700	-44.60	20240122	10500	25.05	20240805	58200	-77.44	20240112	10500	25.05	20240805	4.29	N	079370	500	155 억	547477	N	N	85	N	N
113	20241011	160623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	70	2	0.54	3962083980	301580	85.87	13000	13470	12840	16800	9060	12930	13138.93	1.63	45010	13636	13282	13056	12702	12476	13170	12590	155	3870	500	9300	10	1	31016990	4032	40.62	1.32	12	0.97	320.00	9813.00	23700	20240122	-45.15	9416	20231031	38.06	23700	-45.15	20240122	10500	23.81	20240805	58200	-77.66	20240112	10500	23.81	20240805	4.25	N	079370	500	155 억	504151	N	N	85	N	N
114	20241011	150633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13040	110	2	0.85	3840783840	292263	83.21	13000	13470	12840	16800	9060	12930	13142.76	1.63	46268	13636	13282	13056	12702	12476	13170	12590	155	3870	500	9300	10	1	31016990	4045	40.75	1.33	12	0.94	320.00	9813.00	23700	20240122	-44.98	9416	20231031	38.49	23700	-44.98	20240122	10500	24.19	20240805	58200	-77.59	20240112	10500	24.19	20240805	4.25	N	079370	500	155 억	504151	N	N	156	N	N
115	20241011	140634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	200	2	1.55	3441950850	261719	74.52	13000	13470	12840	16800	9060	12930	13152.76	1.63	49579	13636	13282	13056	12702	12476	13170	12590	155	3870	500	9300	10	1	31016990	4073	41.03	1.34	12	0.84	320.00	9813.00	23700	20240122	-44.60	9416	20231031	39.44	23700	-44.60	20240122	10500	25.05	20240805	58200	-77.44	20240112	10500	25.05	20240805	4.25	N	079370	500	155 억	504151	N	N	156	N	N
116	20241011	130634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13270	340	2	2.63	3209532690	244148	69.51	13000	13470	12840	16800	9060	12930	13147.35	1.63	58345	13636	13282	13056	12702	12476	13170	12590	155	3870	500	9300	10	1	31016990	4116	41.47	1.35	12	0.79	320.00	9813.00	23700	20240122	-44.01	9416	20231031	40.93	23700	-44.01	20240122	10500	26.38	20240805	58200	-77.20	20240112	10500	26.38	20240805	4.25	N	079370	500	155 억	504151	N	N	156	N	N
117	20241011	120630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13250	320	2	2.47	3013693410	229420	65.32	13000	13470	12840	16800	9060	12930	13137.67	1.63	61367	13636	13282	13056	12702	12476	13170	12590	155	3870	500	9300	10	1	31016990	4110	41.41	1.35	12	0.74	320.00	9813.00	23700	20240122	-44.09	9416	20231031	40.72	23700	-44.09	20240122	10500	26.19	20240805	58200	-77.23	20240112	10500	26.19	20240805	4.25	N	079370	500	155 억	504151	N	N	156	N	N
118	20241011	110629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13320	390	2	3.02	2399858020	183467	52.24	13000	13330	12840	16800	9060	12930	13082.00	1.63	40107	13636	13282	13056	12702	12476	13170	12590	155	3870	500	9300	10	1	31016990	4131	41.62	1.36	12	0.59	320.00	9813.00	23700	20240122	-43.80	9416	20231031	41.46	23700	-43.80	20240122	10500	26.86	20240805	58200	-77.11	20240112	10500	26.86	20240805	4.25	N	079370	500	155 억	504151	N	N	156	N	N
119	20241011	100638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12950	20	2	0.15	1035758900	80051	22.79	13000	13040	12840	16800	9060	12930	12938.93	1.63	-26149	13636	13282	13056	12702	12476	13170	12590	155	3870	500	9300	10	1	31016990	4017	40.47	1.32	12	0.26	320.00	9813.00	23700	20240122	-45.36	9416	20231031	37.53	23700	-45.36	20240122	10500	23.33	20240805	58200	-77.75	20240112	10500	23.33	20240805	4.25	N	079370	500	155 억	504151	N	N	156	N	N
120	20241011	090633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	70	2	0.54	251618740	19361	5.51	13000	13040	12950	16800	9060	12930	13002.50	1.63	8106	13636	13282	13056	12702	12476	13170	12590	155	3870	500	9300	10	1	31016990	4032	40.62	1.32	12	0.06	320.00	9813.00	23700	20240122	-45.15	9416	20231031	38.06	23700	-45.15	20240122	10500	23.81	20240805	58200	-77.66	20240112	10500	23.81	20240805	4.25	N	079370	500	155 억	504151	N	N	156	N	N
121	20241010	160646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	-220	5	-1.67	4591440040	350096	274.79	13250	13410	12830	17090	9210	13150	13115.27	1.61	3217	13663	13406	13213	12956	12763	13310	12860	155	3940	500	9460	10	1	31016990	4010	40.41	1.32	12	1.13	320.00	9813.00	23700	20240122	-45.44	9416	20231031	37.32	23700	-45.44	20240122	10500	23.14	20240805	58200	-77.78	20240112	10500	23.14	20240805	4.27	N	079370	500	155 억	500901	N	N	156	N	N
122	20241010	150658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	-230	5	-1.75	4396789700	335048	262.98	13250	13410	12830	17090	9210	13150	13122.87	1.61	5756	13663	13406	13213	12956	12763	13310	12860	155	3940	500	9460	10	1	31016990	4007	40.38	1.32	12	1.08	320.00	9813.00	23700	20240122	-45.49	9416	20231031	37.21	23700	-45.49	20240122	10500	23.05	20240805	58200	-77.80	20240112	10500	23.05	20240805	4.27	N	079370	500	155 억	500901	N	N	5	N	N
123	20241010	140652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13080	-70	5	-0.53	3816205690	290396	227.93	13250	13410	12830	17090	9210	13150	13141.39	1.61	30954	13663	13406	13213	12956	12763	13310	12860	155	3940	500	9460	10	1	31016990	4057	40.88	1.33	12	0.94	320.00	9813.00	23700	20240122	-44.81	9416	20231031	38.91	23700	-44.81	20240122	10500	24.57	20240805	58200	-77.53	20240112	10500	24.57	20240805	4.27	N	079370	500	155 억	500901	N	N	5	N	N
124	20241010	130650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	190	2	1.44	3409389330	259496	203.68	13250	13410	12830	17090	9210	13150	13138.50	1.61	45193	13663	13406	13213	12956	12763	13310	12860	155	3940	500	9460	10	1	31016990	4138	41.69	1.36	12	0.84	320.00	9813.00	23700	20240122	-43.71	9416	20231031	41.67	23700	-43.71	20240122	10500	27.05	20240805	58200	-77.08	20240112	10500	27.05	20240805	4.27	N	079370	500	155 억	500901	N	N	5	N	N
125	20241010	120651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13350	200	2	1.52	3026457660	230731	181.10	13250	13410	12830	17090	9210	13150	13116.82	1.61	41050	13663	13406	13213	12956	12763	13310	12860	155	3940	500	9460	10	1	31016990	4141	41.72	1.36	12	0.74	320.00	9813.00	23700	20240122	-43.67	9416	20231031	41.78	23700	-43.67	20240122	10500	27.14	20240805	58200	-77.06	20240112	10500	27.14	20240805	4.27	N	079370	500	155 억	500901	N	N	5	N	N
126	20241010	110650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	-260	5	-1.98	1791043180	137517	107.94	13250	13280	12830	17090	9210	13150	13024.16	1.61	-14932	13663	13406	13213	12956	12763	13310	12860	155	3940	500	9460	10	1	31016990	3998	40.28	1.31	12	0.44	320.00	9813.00	23700	20240122	-45.61	9416	20231031	36.89	23700	-45.61	20240122	10500	22.76	20240805	58200	-77.85	20240112	10500	22.76	20240805	4.27	N	079370	500	155 억	500901	N	N	5	N	N
127	20241010	100649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12950	-200	5	-1.52	1415208140	108410	85.09	13250	13280	12830	17090	9210	13150	13054.22	1.61	-18026	13663	13406	13213	12956	12763	13310	12860	155	3940	500	9460	10	1	31016990	4017	40.47	1.32	12	0.35	320.00	9813.00	23700	20240122	-45.36	9416	20231031	37.53	23700	-45.36	20240122	10500	23.33	20240805	58200	-77.75	20240112	10500	23.33	20240805	4.27	N	079370	500	155 억	500901	N	N	5	N	N
128	20241010	090652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13210	60	2	0.46	259825200	19649	15.42	13250	13280	13070	17090	9210	13150	13223.33	1.61	3885	13663	13406	13213	12956	12763	13310	12860	155	3940	500	9460	10	1	31016990	4097	41.28	1.35	12	0.06	320.00	9813.00	23700	20240122	-44.26	9416	20231031	40.29	23700	-44.26	20240122	10500	25.81	20240805	58200	-77.30	20240112	10500	25.81	20240805	4.27	N	079370	500	155 억	500901	N	N	5	N	N
129	20241008	160646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	-290	5	-2.16	1662515570	126443	63.85	13260	13470	13020	17470	9410	13440	13148.34	1.70	-25068	13880	13660	13260	13040	12640	13770	13150	155	4030	500	9670	10	1	31016990	4079	41.09	1.34	12	0.41	320.00	9813.00	23700	20240122	-44.51	9416	20231031	39.66	23700	-44.51	20240122	10500	25.24	20240805	58200	-77.41	20240112	10500	25.24	20240805	4.24	N	079370	500	155 억	526088	N	N	5	N	N
130	20241008	150650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13080	-360	5	-2.68	1533586140	116609	58.88	13260	13470	13020	17470	9410	13440	13151.52	1.70	-24997	13880	13660	13260	13040	12640	13770	13150	155	4030	500	9670	10	1	31016990	4057	40.88	1.33	12	0.38	320.00	9813.00	23700	20240122	-44.81	9416	20231031	38.91	23700	-44.81	20240122	10500	24.57	20240805	58200	-77.53	20240112	10500	24.57	20240805	4.24	N	079370	500	155 억	526088	N	N	243	N	N
131	20241008	140648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13090	-350	5	-2.60	1280013070	97286	49.13	13260	13470	13020	17470	9410	13440	13157.22	1.70	-24924	13880	13660	13260	13040	12640	13770	13150	155	4030	500	9670	10	1	31016990	4060	40.91	1.33	12	0.31	320.00	9813.00	23700	20240122	-44.77	9416	20231031	39.02	23700	-44.77	20240122	10500	24.67	20240805	58200	-77.51	20240112	10500	24.67	20240805	4.24	N	079370	500	155 억	526088	N	N	243	N	N
132	20241008	130647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13050	-390	5	-2.90	1227939030	93307	47.12	13260	13470	13020	17470	9410	13440	13160.20	1.70	-24665	13880	13660	13260	13040	12640	13770	13150	155	4030	500	9670	10	1	31016990	4048	40.78	1.33	12	0.30	320.00	9813.00	23700	20240122	-44.94	9416	20231031	38.59	23700	-44.94	20240122	10500	24.29	20240805	58200	-77.58	20240112	10500	24.29	20240805	4.24	N	079370	500	155 억	526088	N	N	243	N	N
133	20241008	120648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13080	-360	5	-2.68	1147525920	87151	44.01	13260	13470	13020	17470	9410	13440	13167.10	1.70	-24606	13880	13660	13260	13040	12640	13770	13150	155	4030	500	9670	10	1	31016990	4057	40.88	1.33	12	0.28	320.00	9813.00	23700	20240122	-44.81	9416	20231031	38.91	23700	-44.81	20240122	10500	24.57	20240805	58200	-77.53	20240112	10500	24.57	20240805	4.24	N	079370	500	155 억	526088	N	N	243	N	N
134	20241008	110647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13050	-390	5	-2.90	1006889420	76372	38.56	13260	13470	13020	17470	9410	13440	13184.01	1.70	-21356	13880	13660	13260	13040	12640	13770	13150	155	4030	500	9670	10	1	31016990	4048	40.78	1.33	12	0.25	320.00	9813.00	23700	20240122	-44.94	9416	20231031	38.59	23700	-44.94	20240122	10500	24.29	20240805	58200	-77.58	20240112	10500	24.29	20240805	4.24	N	079370	500	155 억	526088	N	N	243	N	N
135	20241008	100649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	-340	5	-2.53	663719200	50100	25.30	13260	13470	13070	17470	9410	13440	13247.89	1.70	-7565	13880	13660	13260	13040	12640	13770	13150	155	4030	500	9670	10	1	31016990	4063	40.94	1.33	12	0.16	320.00	9813.00	23700	20240122	-44.73	9416	20231031	39.12	23700	-44.73	20240122	10500	24.76	20240805	58200	-77.49	20240112	10500	24.76	20240805	4.24	N	079370	500	155 억	526088	N	N	243	N	N
136	20241008	090647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13430	-10	5	-0.07	144530050	10846	5.48	13260	13440	13250	17470	9410	13440	13325.65	1.70	6703	13880	13660	13260	13040	12640	13770	13150	155	4030	500	9670	10	1	31016990	4166	41.97	1.37	12	0.03	320.00	9813.00	23700	20240122	-43.33	9416	20231031	42.63	23700	-43.33	20240122	10500	27.90	20240805	58200	-76.92	20240112	10500	27.90	20240805	4.24	N	079370	500	155 억	526088	N	N	243	N	N
137	20241007	160649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	510	2	3.94	2578689720	195612	129.49	13030	13480	12860	16800	9060	12930	13181.50	1.53	50597	13223	13076	12993	12846	12763	13035	12805	155	3870	500	9300	10	1	31016990	4169	42.00	1.37	12	0.63	320.00	9813.00	23700	20240122	-43.29	9416	20231031	42.74	23700	-43.29	20240122	10500	28.00	20240805	58200	-76.91	20240112	10500	28.00	20240805	4.28	N	079370	500	155 억	474932	N	N	243	N	N
138	20241007	150627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	490	2	3.79	2421363520	183897	121.74	13030	13480	12860	16800	9060	12930	13166.95	1.53	48353	13223	13076	12993	12846	12763	13035	12805	155	3870	500	9300	10	1	31016990	4162	41.94	1.37	12	0.59	320.00	9813.00	23700	20240122	-43.38	9416	20231031	42.52	23700	-43.38	20240122	10500	27.81	20240805	58200	-76.94	20240112	10500	27.81	20240805	4.28	N	079370	500	155 억	474932	N	N	6	N	N
139	20241007	140653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	460	2	3.56	2206890580	167899	111.15	13030	13480	12860	16800	9060	12930	13144.16	1.53	42333	13223	13076	12993	12846	12763	13035	12805	155	3870	500	9300	10	1	31016990	4153	41.84	1.36	12	0.54	320.00	9813.00	23700	20240122	-43.50	9416	20231031	42.20	23700	-43.50	20240122	10500	27.52	20240805	58200	-76.99	20240112	10500	27.52	20240805	4.28	N	079370	500	155 억	474932	N	N	6	N	N
140	20241007	130628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	370	2	2.86	1671622130	127943	84.70	13030	13320	12860	16800	9060	12930	13065.37	1.53	27399	13223	13076	12993	12846	12763	13035	12805	155	3870	500	9300	10	1	31016990	4125	41.56	1.36	12	0.41	320.00	9813.00	23700	20240122	-43.88	9416	20231031	41.25	23700	-43.88	20240122	10500	26.67	20240805	58200	-77.15	20240112	10500	26.67	20240805	4.28	N	079370	500	155 억	474932	N	N	6	N	N
141	20241007	120701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13240	310	2	2.40	1511361030	115874	76.71	13030	13320	12860	16800	9060	12930	13043.14	1.53	21777	13223	13076	12993	12846	12763	13035	12805	155	3870	500	9300	10	1	31016990	4107	41.38	1.35	12	0.37	320.00	9813.00	23700	20240122	-44.14	9416	20231031	40.61	23700	-44.14	20240122	10500	26.10	20240805	58200	-77.25	20240112	10500	26.10	20240805	4.28	N	079370	500	155 억	474932	N	N	6	N	N
142	20241007	110619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	190	2	1.47	1137842310	87619	58.00	13030	13160	12860	16800	9060	12930	12986.25	1.53	11896	13223	13076	12993	12846	12763	13035	12805	155	3870	500	9300	10	1	31016990	4069	41.00	1.34	12	0.28	320.00	9813.00	23700	20240122	-44.64	9416	20231031	39.34	23700	-44.64	20240122	10500	24.95	20240805	58200	-77.46	20240112	10500	24.95	20240805	4.28	N	079370	500	155 억	474932	N	N	6	N	N
143	20241007	100619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13110	180	2	1.39	772164320	59706	39.53	13030	13120	12860	16800	9060	12930	12932.78	1.53	6911	13223	13076	12993	12846	12763	13035	12805	155	3870	500	9300	10	1	31016990	4066	40.97	1.34	12	0.19	320.00	9813.00	23700	20240122	-44.68	9416	20231031	39.23	23700	-44.68	20240122	10500	24.86	20240805	58200	-77.47	20240112	10500	24.86	20240805	4.28	N	079370	500	155 억	474932	N	N	6	N	N
144	20241007	090652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12860	-70	5	-0.54	248733380	19211	12.72	13030	13030	12860	16800	9060	12930	12947.45	1.53	-8997	13223	13076	12993	12846	12763	13035	12805	155	3870	500	9300	10	1	31016990	3989	40.19	1.31	12	0.06	320.00	9813.00	23700	20240122	-45.74	9416	20231031	36.58	23700	-45.74	20240122	10500	22.48	20240805	58200	-77.90	20240112	10500	22.48	20240805	4.28	N	079370	500	155 억	474932	N	N	6	N	N
145	20241004	160601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	-110	5	-0.84	1930947010	148447	92.66	13010	13140	12910	16950	9130	13040	13007.73	1.54	-4465	13453	13246	13063	12856	12673	13350	12960	155	3910	500	9380	10	1	31016990	4010	40.41	1.32	12	0.48	320.00	9813.00	23700	20240122	-45.44	9416	20231031	37.32	23700	-45.44	20240122	10500	23.14	20240805	58200	-77.78	20240112	10500	23.14	20240805	4.25	N	079370	500	155 억	478636	N	N	6	N	N
146	20241004	150607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12940	-100	5	-0.77	1796760140	138085	86.19	13010	13140	12910	16950	9130	13040	13011.99	1.54	-2712	13453	13246	13063	12856	12673	13350	12960	155	3910	500	9380	10	1	31016990	4014	40.44	1.32	12	0.45	320.00	9813.00	23700	20240122	-45.40	9416	20231031	37.43	23700	-45.40	20240122	10500	23.24	20240805	58200	-77.77	20240112	10500	23.24	20240805	4.25	N	079370	500	155 억	478636	N	N	183	N	N
147	20241004	140609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12940	-100	5	-0.77	1537282690	118028	73.67	13010	13140	12910	16950	9130	13040	13024.73	1.54	-3368	13453	13246	13063	12856	12673	13350	12960	155	3910	500	9380	10	1	31016990	4014	40.44	1.32	12	0.38	320.00	9813.00	23700	20240122	-45.40	9416	20231031	37.43	23700	-45.40	20240122	10500	23.24	20240805	58200	-77.77	20240112	10500	23.24	20240805	4.25	N	079370	500	155 억	478636	N	N	183	N	N
148	20241004	130606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	-30	5	-0.23	1336143630	102517	63.99	13010	13140	12910	16950	9130	13040	13033.39	1.54	-3538	13453	13246	13063	12856	12673	13350	12960	155	3910	500	9380	10	1	31016990	4035	40.66	1.33	12	0.33	320.00	9813.00	23700	20240122	-45.11	9416	20231031	38.17	23700	-45.11	20240122	10500	23.90	20240805	58200	-77.65	20240112	10500	23.90	20240805	4.25	N	079370	500	155 억	478636	N	N	183	N	N
149	20241004	120606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13060	20	2	0.15	1109605200	85147	53.15	13010	13140	12910	16950	9130	13040	13031.64	1.54	-1757	13453	13246	13063	12856	12673	13350	12960	155	3910	500	9380	10	1	31016990	4051	40.81	1.33	12	0.27	320.00	9813.00	23700	20240122	-44.89	9416	20231031	38.70	23700	-44.89	20240122	10500	24.38	20240805	58200	-77.56	20240112	10500	24.38	20240805	4.25	N	079370	500	155 억	478636	N	N	183	N	N
150	20241004	110602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13070	30	2	0.23	912921980	70096	43.75	13010	13140	12910	16950	9130	13040	13023.88	1.54	1064	13453	13246	13063	12856	12673	13350	12960	155	3910	500	9380	10	1	31016990	4054	40.84	1.33	12	0.23	320.00	9813.00	23700	20240122	-44.85	9416	20231031	38.81	23700	-44.85	20240122	10500	24.48	20240805	58200	-77.54	20240112	10500	24.48	20240805	4.25	N	079370	500	155 억	478636	N	N	183	N	N
151	20241004	100600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13040	0	3	0.00	690793500	53123	33.16	13010	13120	12910	16950	9130	13040	13003.66	1.54	-2820	13453	13246	13063	12856	12673	13350	12960	155	3910	500	9380	10	1	31016990	4045	40.75	1.33	12	0.17	320.00	9813.00	23700	20240122	-44.98	9416	20231031	38.49	23700	-44.98	20240122	10500	24.19	20240805	58200	-77.59	20240112	10500	24.19	20240805	4.25	N	079370	500	155 억	478636	N	N	183	N	N
152	20241004	090601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13040	0	3	0.00	178662390	13700	8.55	13010	13120	13010	16950	9130	13040	13041.05	1.54	361	13453	13246	13063	12856	12673	13350	12960	155	3910	500	9380	10	1	31016990	4045	40.75	1.33	12	0.04	320.00	9813.00	23700	20240122	-44.98	9416	20231031	38.49	23700	-44.98	20240122	10500	24.19	20240805	58200	-77.59	20240112	10500	24.19	20240805	4.25	N	079370	500	155 억	478636	N	N	183	N	N
153	20241002	160559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13040	-340	5	-2.54	2067463700	158680	85.57	13000	13270	12880	17390	9370	13380	13029.11	1.53	4787	13840	13610	13450	13220	13060	13530	13140	155	4010	500	9630	10	1	31016990	4045	40.75	1.33	12	0.51	320.00	9813.00	23700	20240122	-44.98	9416	20231031	38.49	23700	-44.98	20240122	10500	24.19	20240805	58200	-77.59	20240112	10500	24.19	20240805	4.17	N	079370	500	155 억	473801	N	N	183	N	N
154	20241002	150609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	-370	5	-2.77	1936493550	148633	80.15	13000	13270	12880	17390	9370	13380	13028.68	1.53	5428	13840	13610	13450	13220	13060	13530	13140	155	4010	500	9630	10	1	31016990	4035	40.66	1.33	12	0.48	320.00	9813.00	23700	20240122	-45.11	9416	20231031	38.17	23700	-45.11	20240122	10500	23.90	20240805	58200	-77.65	20240112	10500	23.90	20240805	4.17	N	079370	500	155 억	473801	N	N	562	N	N
155	20241002	140606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13070	-310	5	-2.32	1673303650	128384	69.23	13000	13270	12880	17390	9370	13380	13033.58	1.53	630	13840	13610	13450	13220	13060	13530	13140	155	4010	500	9630	10	1	31016990	4054	40.84	1.33	12	0.41	320.00	9813.00	23700	20240122	-44.85	9416	20231031	38.81	23700	-44.85	20240122	10500	24.48	20240805	58200	-77.54	20240112	10500	24.48	20240805	4.17	N	079370	500	155 억	473801	N	N	562	N	N
156	20241002	130601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13210	-170	5	-1.27	1470542320	112876	60.87	13000	13270	12880	17390	9370	13380	13027.94	1.53	212	13840	13610	13450	13220	13060	13530	13140	155	4010	500	9630	10	1	31016990	4097	41.28	1.35	12	0.36	320.00	9813.00	23700	20240122	-44.26	9416	20231031	40.29	23700	-44.26	20240122	10500	25.81	20240805	58200	-77.30	20240112	10500	25.81	20240805	4.17	N	079370	500	155 억	473801	N	N	562	N	N
157	20241002	120557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	-210	5	-1.57	1378100930	105895	57.11	13000	13270	12880	17390	9370	13380	13013.83	1.53	-2159	13840	13610	13450	13220	13060	13530	13140	155	4010	500	9630	10	1	31016990	4085	41.16	1.34	12	0.34	320.00	9813.00	23700	20240122	-44.43	9416	20231031	39.87	23700	-44.43	20240122	10500	25.43	20240805	58200	-77.37	20240112	10500	25.43	20240805	4.17	N	079370	500	155 억	473801	N	N	562	N	N
158	20241002	110552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13240	-140	5	-1.05	1267635730	97534	52.60	13000	13240	12880	17390	9370	13380	12996.85	1.53	-421	13840	13610	13450	13220	13060	13530	13140	155	4010	500	9630	10	1	31016990	4107	41.38	1.35	12	0.31	320.00	9813.00	23700	20240122	-44.14	9416	20231031	40.61	23700	-44.14	20240122	10500	26.10	20240805	58200	-77.25	20240112	10500	26.10	20240805	4.17	N	079370	500	155 억	473801	N	N	562	N	N
159	20241002	100551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13050	-330	5	-2.47	964931200	74529	40.19	13000	13050	12880	17390	9370	13380	12947.04	1.53	-4609	13840	13610	13450	13220	13060	13530	13140	155	4010	500	9630	10	1	31016990	4048	40.78	1.33	12	0.24	320.00	9813.00	23700	20240122	-44.94	9416	20231031	38.59	23700	-44.94	20240122	10500	24.29	20240805	58200	-77.58	20240112	10500	24.29	20240805	4.17	N	079370	500	155 억	473801	N	N	562	N	N
160	20241002	090549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12980	-400	5	-2.99	350001730	26966	14.54	13000	13050	12890	17390	9370	13380	12979.33	1.53	-3212	13840	13610	13450	13220	13060	13530	13140	155	4010	500	9630	10	1	31016990	4026	40.56	1.32	12	0.09	320.00	9813.00	23700	20240122	-45.23	9416	20231031	37.85	23700	-45.23	20240122	10500	23.62	20240805	58200	-77.70	20240112	10500	23.62	20240805	4.17	N	079370	500	155 억	473801	N	N	562	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History