KissMeData/108490/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	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	160845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17950	30	2	0.17	885118480	49460	138.55	17920	18400	17070	23250	12550	17920	17895.61	0.77	5565	18546	18232	18016	17702	17486	18125	17595	65	5330	500	12900	10	1	13053665	2343	-170.95	2.36	12	0.38	-105.00	7607.00	35500	20240112	-49.44	14870	20240805	20.71	35500	-49.44	20240112	14870	20.71	20240805	35500	-49.44	20240112	14870	20.71	20240805	1.16	N	108490	500	65 억	100503	N	N	4856	N	N
3	20241031	150858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17890	-30	5	-0.17	839911550	46930	131.46	17920	18400	17070	23250	12550	17920	17897.11	0.77	7338	18546	18232	18016	17702	17486	18125	17595	65	5330	500	12900	10	1	13053665	2335	-170.38	2.35	12	0.36	-105.00	7607.00	35500	20240112	-49.61	14870	20240805	20.31	35500	-49.61	20240112	14870	20.31	20240805	35500	-49.61	20240112	14870	20.31	20240805	1.16	N	108490	500	65 억	100503	N	N	13462	N	N
4	20241031	140857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	80	2	0.45	763825730	42678	119.55	17920	18400	17070	23250	12550	17920	17897.41	0.77	8019	18546	18232	18016	17702	17486	18125	17595	65	5330	500	12900	10	1	13053665	2350	-171.43	2.37	12	0.33	-105.00	7607.00	35500	20240112	-49.30	14870	20240805	21.05	35500	-49.30	20240112	14870	21.05	20240805	35500	-49.30	20240112	14870	21.05	20240805	1.16	N	108490	500	65 억	100503	N	N	13462	N	N
5	20241031	130856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	170	2	0.95	692601980	38729	108.49	17920	18400	17070	23250	12550	17920	17883.28	0.77	7422	18546	18232	18016	17702	17486	18125	17595	65	5330	500	12900	10	1	13053665	2361	-172.29	2.38	12	0.30	-105.00	7607.00	35500	20240112	-49.04	14870	20240805	21.65	35500	-49.04	20240112	14870	21.65	20240805	35500	-49.04	20240112	14870	21.65	20240805	1.16	N	108490	500	65 억	100503	N	N	13462	N	N
6	20241031	120856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17680	-240	5	-1.34	267787350	15277	42.79	17920	18060	17070	23250	12550	17920	17528.54	0.77	1008	18546	18232	18016	17702	17486	18125	17595	65	5330	500	12900	10	1	13053665	2308	-168.38	2.32	12	0.12	-105.00	7607.00	35500	20240112	-50.20	14870	20240805	18.90	35500	-50.20	20240112	14870	18.90	20240805	35500	-50.20	20240112	14870	18.90	20240805	1.16	N	108490	500	65 억	100503	N	N	13462	N	N
7	20241031	110856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	-410	5	-2.29	211916710	12109	33.92	17920	18060	17070	23250	12550	17920	17500.41	0.77	-474	18546	18232	18016	17702	17486	18125	17595	65	5330	500	12900	10	1	13053665	2286	-166.76	2.30	12	0.09	-105.00	7607.00	35500	20240112	-50.68	14870	20240805	17.75	35500	-50.68	20240112	14870	17.75	20240805	35500	-50.68	20240112	14870	17.75	20240805	1.16	N	108490	500	65 억	100503	N	N	13462	N	N
8	20241031	100855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17420	-500	5	-2.79	128133040	7319	20.50	17920	18060	17070	23250	12550	17920	17506.34	0.77	-2376	18546	18232	18016	17702	17486	18125	17595	65	5330	500	12900	10	1	13053665	2274	-165.90	2.29	12	0.06	-105.00	7607.00	35500	20240112	-50.93	14870	20240805	17.15	35500	-50.93	20240112	14870	17.15	20240805	35500	-50.93	20240112	14870	17.15	20240805	1.16	N	108490	500	65 억	100503	N	N	13462	N	N
9	20241031	090853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	-520	5	-2.90	58806620	3350	9.38	17920	18060	17070	23250	12550	17920	17553.12	0.77	-925	18546	18232	18016	17702	17486	18125	17595	65	5330	500	12900	10	1	13053665	2271	-165.71	2.29	12	0.03	-105.00	7607.00	35500	20240112	-50.99	14870	20240805	17.01	35500	-50.99	20240112	14870	17.01	20240805	35500	-50.99	20240112	14870	17.01	20240805	1.16	N	108490	500	65 억	100503	N	N	13462	N	N
10	20241030	160852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17920	-250	5	-1.38	643015660	35683	69.79	18200	18330	17800	23600	12720	18170	18020.23	0.76	632	18723	18446	18153	17876	17583	18300	17730	65	5430	500	13080	10	1	13053665	2339	-170.67	2.36	12	0.27	-105.00	7607.00	35500	20240112	-49.52	14870	20240805	20.51	35500	-49.52	20240112	14870	20.51	20240805	35500	-49.52	20240112	14870	20.51	20240805	1.15	N	108490	500	65 억	99812	N	N	13462	N	N
11	20241030	150912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17820	-350	5	-1.93	616323010	34185	66.86	18200	18330	17800	23600	12720	18170	18029.05	0.76	963	18723	18446	18153	17876	17583	18300	17730	65	5430	500	13080	10	1	13053665	2326	-169.71	2.34	12	0.26	-105.00	7607.00	35500	20240112	-49.80	14870	20240805	19.84	35500	-49.80	20240112	14870	19.84	20240805	35500	-49.80	20240112	14870	19.84	20240805	1.15	N	108490	500	65 억	99812	N	N	11019	N	N
12	20241030	140854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	-320	5	-1.76	527986180	29227	57.16	18200	18330	17810	23600	12720	18170	18065.01	0.76	1692	18723	18446	18153	17876	17583	18300	17730	65	5430	500	13080	10	1	13053665	2330	-170.00	2.35	12	0.22	-105.00	7607.00	35500	20240112	-49.72	14870	20240805	20.04	35500	-49.72	20240112	14870	20.04	20240805	35500	-49.72	20240112	14870	20.04	20240805	1.15	N	108490	500	65 억	99812	N	N	11019	N	N
13	20241030	130858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17980	-190	5	-1.05	387260900	21360	41.78	18200	18330	17910	23600	12720	18170	18130.19	0.76	3141	18723	18446	18153	17876	17583	18300	17730	65	5430	500	13080	10	1	13053665	2347	-171.24	2.36	12	0.16	-105.00	7607.00	35500	20240112	-49.35	14870	20240805	20.91	35500	-49.35	20240112	14870	20.91	20240805	35500	-49.35	20240112	14870	20.91	20240805	1.15	N	108490	500	65 억	99812	N	N	11019	N	N
14	20241030	120912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18020	-150	5	-0.83	315256180	17351	33.93	18200	18330	18010	23600	12720	18170	18169.34	0.76	2181	18723	18446	18153	17876	17583	18300	17730	65	5430	500	13080	10	1	13053665	2352	-171.62	2.37	12	0.13	-105.00	7607.00	35500	20240112	-49.24	14870	20240805	21.18	35500	-49.24	20240112	14870	21.18	20240805	35500	-49.24	20240112	14870	21.18	20240805	1.15	N	108490	500	65 억	99812	N	N	11019	N	N
15	20241030	110855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18180	10	2	0.06	185969380	10217	19.98	18200	18330	18150	23600	12720	18170	18201.96	0.76	3023	18723	18446	18153	17876	17583	18300	17730	65	5430	500	13080	10	1	13053665	2373	-173.14	2.39	12	0.08	-105.00	7607.00	35500	20240112	-48.79	14870	20240805	22.26	35500	-48.79	20240112	14870	22.26	20240805	35500	-48.79	20240112	14870	22.26	20240805	1.15	N	108490	500	65 억	99812	N	N	11019	N	N
16	20241030	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	-20	5	-0.11	122247350	6715	13.13	18200	18330	18150	23600	12720	18170	18205.12	0.76	1520	18723	18446	18153	17876	17583	18300	17730	65	5430	500	13080	10	1	13053665	2369	-172.86	2.39	12	0.05	-105.00	7607.00	35500	20240112	-48.87	14870	20240805	22.06	35500	-48.87	20240112	14870	22.06	20240805	35500	-48.87	20240112	14870	22.06	20240805	1.15	N	108490	500	65 억	99812	N	N	11019	N	N
17	20241030	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18320	150	2	0.83	19911730	1090	2.13	18200	18320	18180	23600	12720	18170	18267.64	0.76	292	18723	18446	18153	17876	17583	18300	17730	65	5430	500	13080	10	1	13053665	2391	-174.48	2.41	12	0.01	-105.00	7607.00	35500	20240112	-48.39	14870	20240805	23.20	35500	-48.39	20240112	14870	23.20	20240805	35500	-48.39	20240112	14870	23.20	20240805	1.15	N	108490	500	65 억	99812	N	N	11019	N	N
18	20241029	160825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18170	180	2	1.00	920263190	50984	77.42	18280	18430	17860	23350	12600	17990	18050.01	0.69	8616	19730	18860	18020	17150	16310	19295	17585	65	5360	500	12950	10	1	13053665	2372	-173.05	2.39	12	0.39	-105.00	7607.00	35500	20240112	-48.82	14870	20240805	22.19	35500	-48.82	20240112	14870	22.19	20240805	35500	-48.82	20240112	14870	22.19	20240805	1.14	N	108490	500	65 억	90270	N	N	11019	N	N
19	20241029	150838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18220	230	2	1.28	896109610	49655	75.41	18280	18430	17860	23350	12600	17990	18046.71	0.69	8106	19730	18860	18020	17150	16310	19295	17585	65	5360	500	12950	10	1	13053665	2378	-173.52	2.40	12	0.38	-105.00	7607.00	35500	20240112	-48.68	14870	20240805	22.53	35500	-48.68	20240112	14870	22.53	20240805	35500	-48.68	20240112	14870	22.53	20240805	1.14	N	108490	500	65 억	90270	N	N	299	N	N
20	20241029	140740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17940	-50	5	-0.28	799248220	44305	67.28	18280	18430	17860	23350	12600	17990	18039.68	0.69	5623	19730	18860	18020	17150	16310	19295	17585	65	5360	500	12950	10	1	13053665	2342	-170.86	2.36	12	0.34	-105.00	7607.00	35500	20240112	-49.46	14870	20240805	20.65	35500	-49.46	20240112	14870	20.65	20240805	35500	-49.46	20240112	14870	20.65	20240805	1.14	N	108490	500	65 억	90270	N	N	299	N	N
21	20241029	130832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17980	-10	5	-0.06	685822360	37982	57.68	18280	18430	17860	23350	12600	17990	18056.51	0.69	3071	19730	18860	18020	17150	16310	19295	17585	65	5360	500	12950	10	1	13053665	2347	-171.24	2.36	12	0.29	-105.00	7607.00	35500	20240112	-49.35	14870	20240805	20.91	35500	-49.35	20240112	14870	20.91	20240805	35500	-49.35	20240112	14870	20.91	20240805	1.14	N	108490	500	65 억	90270	N	N	299	N	N
22	20241029	120833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	10	2	0.06	585651290	32413	49.22	18280	18430	17860	23350	12600	17990	18068.41	0.69	4280	19730	18860	18020	17150	16310	19295	17585	65	5360	500	12950	10	1	13053665	2350	-171.43	2.37	12	0.25	-105.00	7607.00	35500	20240112	-49.30	14870	20240805	21.05	35500	-49.30	20240112	14870	21.05	20240805	35500	-49.30	20240112	14870	21.05	20240805	1.14	N	108490	500	65 억	90270	N	N	299	N	N
23	20241029	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17950	-40	5	-0.22	458416620	25341	38.48	18280	18430	17860	23350	12600	17990	18089.92	0.69	-794	19730	18860	18020	17150	16310	19295	17585	65	5360	500	12950	10	1	13053665	2343	-170.95	2.36	12	0.19	-105.00	7607.00	35500	20240112	-49.44	14870	20240805	20.71	35500	-49.44	20240112	14870	20.71	20240805	35500	-49.44	20240112	14870	20.71	20240805	1.14	N	108490	500	65 억	90270	N	N	299	N	N
24	20241029	100830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	100	2	0.56	260395550	14318	21.74	18280	18430	18060	23350	12600	17990	18186.59	0.69	1372	19730	18860	18020	17150	16310	19295	17585	65	5360	500	12950	10	1	13053665	2361	-172.29	2.38	12	0.11	-105.00	7607.00	35500	20240112	-49.04	14870	20240805	21.65	35500	-49.04	20240112	14870	21.65	20240805	35500	-49.04	20240112	14870	21.65	20240805	1.14	N	108490	500	65 억	90270	N	N	299	N	N
25	20241028	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17990	810	2	4.71	1185663820	65732	248.08	17180	18890	17180	22300	12030	17180	18037.86	0.66	4760	17926	17552	17326	16952	16726	17440	16840	65	5120	500	12360	10	1	13053665	2348	-171.33	2.36	12	0.50	-105.00	7607.00	35500	20240112	-49.32	14870	20240805	20.98	35500	-49.32	20240112	14870	20.98	20240805	35500	-49.32	20240112	14870	20.98	20240805	1.15	N	108490	500	65 억	85537	N	N	299	N	N
26	20241028	150828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17960	780	2	4.54	1157114580	64146	242.10	17180	18890	17180	22300	12030	17180	18038.78	0.66	3976	17926	17552	17326	16952	16726	17440	16840	65	5120	500	12360	10	1	13053665	2344	-171.05	2.36	12	0.49	-105.00	7607.00	35500	20240112	-49.41	14870	20240805	20.78	35500	-49.41	20240112	14870	20.78	20240805	35500	-49.41	20240112	14870	20.78	20240805	1.15	N	108490	500	65 억	85537	N	N	0	N	N
27	20241028	140830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18080	900	2	5.24	1062268310	58890	222.26	17180	18890	17180	22300	12030	17180	18038.19	0.66	2802	17926	17552	17326	16952	16726	17440	16840	65	5120	500	12360	10	1	13053665	2360	-172.19	2.38	12	0.45	-105.00	7607.00	35500	20240112	-49.07	14870	20240805	21.59	35500	-49.07	20240112	14870	21.59	20240805	35500	-49.07	20240112	14870	21.59	20240805	1.15	N	108490	500	65 억	85537	N	N	0	N	N
28	20241028	130825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18200	1020	2	5.94	996412000	55257	208.55	17180	18890	17180	22300	12030	17180	18032.34	0.66	1264	17926	17552	17326	16952	16726	17440	16840	65	5120	500	12360	10	1	13053665	2376	-173.33	2.39	12	0.42	-105.00	7607.00	35500	20240112	-48.73	14870	20240805	22.39	35500	-48.73	20240112	14870	22.39	20240805	35500	-48.73	20240112	14870	22.39	20240805	1.15	N	108490	500	65 억	85537	N	N	0	N	N
29	20241028	120828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17980	800	2	4.66	896986370	49762	187.81	17180	18890	17180	22300	12030	17180	18025.55	0.66	-249	17926	17552	17326	16952	16726	17440	16840	65	5120	500	12360	10	1	13053665	2347	-171.24	2.36	12	0.38	-105.00	7607.00	35500	20240112	-49.35	14870	20240805	20.91	35500	-49.35	20240112	14870	20.91	20240805	35500	-49.35	20240112	14870	20.91	20240805	1.15	N	108490	500	65 억	85537	N	N	0	N	N
30	20241028	110717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17920	740	2	4.31	725144700	40181	151.65	17180	18890	17180	22300	12030	17180	18046.98	0.66	-1761	17926	17552	17326	16952	16726	17440	16840	65	5120	500	12360	10	1	13053665	2339	-170.67	2.36	12	0.31	-105.00	7607.00	35500	20240112	-49.52	14870	20240805	20.51	35500	-49.52	20240112	14870	20.51	20240805	35500	-49.52	20240112	14870	20.51	20240805	1.15	N	108490	500	65 억	85537	N	N	0	N	N
31	20241028	100823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17560	380	2	2.21	110098260	6304	23.79	17180	17600	17180	22300	12030	17180	17464.87	0.66	1552	17926	17552	17326	16952	16726	17440	16840	65	5120	500	12360	10	1	13053665	2292	-167.24	2.31	12	0.05	-105.00	7607.00	35500	20240112	-50.54	14870	20240805	18.09	35500	-50.54	20240112	14870	18.09	20240805	35500	-50.54	20240112	14870	18.09	20240805	1.15	N	108490	500	65 억	85537	N	N	0	N	N
32	20241028	090822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17360	180	2	1.05	11532880	668	2.52	17180	17360	17180	22300	12030	17180	17264.92	0.66	351	17926	17552	17326	16952	16726	17440	16840	65	5120	500	12360	10	1	13053665	2266	-165.33	2.28	12	0.01	-105.00	7607.00	35500	20240112	-51.10	14870	20240805	16.75	35500	-51.10	20240112	14870	16.75	20240805	35500	-51.10	20240112	14870	16.75	20240805	1.15	N	108490	500	65 억	85537	N	N	0	N	N
33	20241025	160825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17180	-410	5	-2.33	458169620	26352	96.92	17630	17700	17100	22850	12320	17590	17387.07	0.67	-2314	18090	17840	17670	17420	17250	17755	17335	65	5260	500	12660	10	1	13053665	2243	-163.62	2.26	12	0.20	-105.00	7607.00	35500	20240112	-51.61	14870	20240805	15.53	35500	-51.61	20240112	14870	15.53	20240805	35500	-51.61	20240112	14870	15.53	20240805	1.16	N	108490	500	65 억	87816	N	N	0	N	N
34	20241025	150826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17220	-370	5	-2.10	436860200	25112	92.36	17630	17700	17100	22850	12320	17590	17396.47	0.67	-2244	18090	17840	17670	17420	17250	17755	17335	65	5260	500	12660	10	1	13053665	2248	-164.00	2.26	12	0.19	-105.00	7607.00	35500	20240112	-51.49	14870	20240805	15.80	35500	-51.49	20240112	14870	15.80	20240805	35500	-51.49	20240112	14870	15.80	20240805	1.16	N	108490	500	65 억	87816	N	N	0	N	N
35	20241025	140824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17310	-280	5	-1.59	330884960	18961	69.74	17630	17700	17290	22850	12320	17590	17450.82	0.67	-2067	18090	17840	17670	17420	17250	17755	17335	65	5260	500	12660	10	1	13053665	2260	-164.86	2.28	12	0.15	-105.00	7607.00	35500	20240112	-51.24	14870	20240805	16.41	35500	-51.24	20240112	14870	16.41	20240805	35500	-51.24	20240112	14870	16.41	20240805	1.16	N	108490	500	65 억	87816	N	N	0	N	N
36	20241025	130826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17350	-240	5	-1.36	275959100	15791	58.08	17630	17700	17290	22850	12320	17590	17475.72	0.67	-1769	18090	17840	17670	17420	17250	17755	17335	65	5260	500	12660	10	1	13053665	2265	-165.24	2.28	12	0.12	-105.00	7607.00	35500	20240112	-51.13	14870	20240805	16.68	35500	-51.13	20240112	14870	16.68	20240805	35500	-51.13	20240112	14870	16.68	20240805	1.16	N	108490	500	65 억	87816	N	N	0	N	N
37	20241025	120829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17420	-170	5	-0.97	252377130	14433	53.08	17630	17700	17290	22850	12320	17590	17486.12	0.67	-1371	18090	17840	17670	17420	17250	17755	17335	65	5260	500	12660	10	1	13053665	2274	-165.90	2.29	12	0.11	-105.00	7607.00	35500	20240112	-50.93	14870	20240805	17.15	35500	-50.93	20240112	14870	17.15	20240805	35500	-50.93	20240112	14870	17.15	20240805	1.16	N	108490	500	65 억	87816	N	N	0	N	N
38	20241025	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17310	-280	5	-1.59	211408310	12069	44.39	17630	17700	17310	22850	12320	17590	17516.64	0.67	-1340	18090	17840	17670	17420	17250	17755	17335	65	5260	500	12660	10	1	13053665	2260	-164.86	2.28	12	0.09	-105.00	7607.00	35500	20240112	-51.24	14870	20240805	16.41	35500	-51.24	20240112	14870	16.41	20240805	35500	-51.24	20240112	14870	16.41	20240805	1.16	N	108490	500	65 억	87816	N	N	0	N	N
39	20241025	100824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	10	2	0.06	136074250	7750	28.50	17630	17700	17470	22850	12320	17590	17557.97	0.67	408	18090	17840	17670	17420	17250	17755	17335	65	5260	500	12660	10	1	13053665	2297	-167.62	2.31	12	0.06	-105.00	7607.00	35500	20240112	-50.42	14870	20240805	18.36	35500	-50.42	20240112	14870	18.36	20240805	35500	-50.42	20240112	14870	18.36	20240805	1.16	N	108490	500	65 억	87816	N	N	0	N	N
40	20241025	090827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17560	-30	5	-0.17	28071150	1595	5.87	17630	17670	17560	22850	12320	17590	17599.47	0.67	151	18090	17840	17670	17420	17250	17755	17335	65	5260	500	12660	10	1	13053665	2292	-167.24	2.31	12	0.01	-105.00	7607.00	35500	20240112	-50.54	14870	20240805	18.09	35500	-50.54	20240112	14870	18.09	20240805	35500	-50.54	20240112	14870	18.09	20240805	1.16	N	108490	500	65 억	87816	N	N	0	N	N
41	20241024	160809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	-420	5	-2.33	477360440	27102	131.19	17870	17920	17500	23400	12610	18010	17613.53	0.70	-3829	18410	18210	18000	17800	17590	18310	17900	65	5390	500	12960	10	1	13051842	2296	-167.52	2.31	12	0.21	-105.00	7607.00	35500	20240112	-50.45	14870	20240805	18.29	35500	-50.45	20240112	14870	18.29	20240805	35500	-50.45	20240112	14870	18.29	20240805	1.16	N	108490	500	65 억	91645	N	N	0	N	N
42	20241024	150817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	-400	5	-2.22	444500460	25232	122.14	17870	17920	17500	23400	12610	18010	17616.54	0.70	-3032	18410	18210	18000	17800	17590	18310	17900	65	5390	500	12960	10	1	13051842	2298	-167.71	2.31	12	0.19	-105.00	7607.00	35500	20240112	-50.39	14870	20240805	18.43	35500	-50.39	20240112	14870	18.43	20240805	35500	-50.39	20240112	14870	18.43	20240805	1.16	N	108490	500	65 억	91645	N	N	0	N	N
43	20241024	140804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17570	-440	5	-2.44	400520580	22731	110.03	17870	17920	17500	23400	12610	18010	17620.02	0.70	-2836	18410	18210	18000	17800	17590	18310	17900	65	5390	500	12960	10	1	13051842	2293	-167.33	2.31	12	0.17	-105.00	7607.00	35500	20240112	-50.51	14870	20240805	18.16	35500	-50.51	20240112	14870	18.16	20240805	35500	-50.51	20240112	14870	18.16	20240805	1.16	N	108490	500	65 억	91645	N	N	0	N	N
44	20241024	130815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17550	-460	5	-2.55	380811570	21611	104.61	17870	17920	17500	23400	12610	18010	17621.19	0.70	-2597	18410	18210	18000	17800	17590	18310	17900	65	5390	500	12960	10	1	13051842	2291	-167.14	2.31	12	0.17	-105.00	7607.00	35500	20240112	-50.56	14870	20240805	18.02	35500	-50.56	20240112	14870	18.02	20240805	35500	-50.56	20240112	14870	18.02	20240805	1.16	N	108490	500	65 억	91645	N	N	0	N	N
45	20241024	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17550	-460	5	-2.55	356090180	20202	97.79	17870	17920	17500	23400	12610	18010	17626.48	0.70	-2211	18410	18210	18000	17800	17590	18310	17900	65	5390	500	12960	10	1	13051842	2291	-167.14	2.31	12	0.15	-105.00	7607.00	35500	20240112	-50.56	14870	20240805	18.02	35500	-50.56	20240112	14870	18.02	20240805	35500	-50.56	20240112	14870	18.02	20240805	1.16	N	108490	500	65 억	91645	N	N	0	N	N
46	20241024	110817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	-430	5	-2.39	306533680	17375	84.11	17870	17920	17500	23400	12610	18010	17642.23	0.70	-2174	18410	18210	18000	17800	17590	18310	17900	65	5390	500	12960	10	1	13051842	2295	-167.43	2.31	12	0.13	-105.00	7607.00	35500	20240112	-50.48	14870	20240805	18.22	35500	-50.48	20240112	14870	18.22	20240805	35500	-50.48	20240112	14870	18.22	20240805	1.16	N	108490	500	65 억	91645	N	N	0	N	N
47	20241024	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	-430	5	-2.39	221083680	12503	60.52	17870	17920	17570	23400	12610	18010	17682.45	0.70	-972	18410	18210	18000	17800	17590	18310	17900	65	5390	500	12960	10	1	13051842	2295	-167.43	2.31	12	0.10	-105.00	7607.00	35500	20240112	-50.48	14870	20240805	18.22	35500	-50.48	20240112	14870	18.22	20240805	35500	-50.48	20240112	14870	18.22	20240805	1.16	N	108490	500	65 억	91645	N	N	0	N	N
48	20241024	090845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17830	-180	5	-1.00	23792480	1333	6.45	17870	17920	17800	23400	12610	18010	17848.82	0.70	-133	18410	18210	18000	17800	17590	18310	17900	65	5390	500	12960	10	1	13051842	2327	-169.81	2.34	12	0.01	-105.00	7607.00	35500	20240112	-49.77	14870	20240805	19.91	35500	-49.77	20240112	14870	19.91	20240805	35500	-49.77	20240112	14870	19.91	20240805	1.16	N	108490	500	65 억	91645	N	N	0	N	N
49	20241023	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18010	10	2	0.06	369353130	20528	50.99	18000	18200	17790	23400	12600	18000	17992.44	0.72	-1873	19006	18502	18206	17702	17406	18355	17555	65	5400	500	12960	10	1	13051842	2351	-171.52	2.37	12	0.16	-105.00	7607.00	35500	20240112	-49.27	14870	20240805	21.12	35500	-49.27	20240112	14870	21.12	20240805	35500	-49.27	20240112	14870	21.12	20240805	1.17	N	108490	500	65 억	93520	N	N	33	N	N
50	20241023	150830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	40	2	0.22	335347830	18641	46.30	18000	18200	17790	23400	12600	18000	17989.80	0.72	-1399	19006	18502	18206	17702	17406	18355	17555	65	5400	500	12960	10	1	13051842	2355	-171.81	2.37	12	0.14	-105.00	7607.00	35500	20240112	-49.18	14870	20240805	21.32	35500	-49.18	20240112	14870	21.32	20240805	35500	-49.18	20240112	14870	21.32	20240805	1.17	N	108490	500	65 억	93520	N	N	33	N	N
51	20241023	140835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	40	2	0.22	293816690	16341	40.59	18000	18200	17790	23400	12600	18000	17980.34	0.72	-2213	19006	18502	18206	17702	17406	18355	17555	65	5400	500	12960	10	1	13051842	2355	-171.81	2.37	12	0.13	-105.00	7607.00	35500	20240112	-49.18	14870	20240805	21.32	35500	-49.18	20240112	14870	21.32	20240805	35500	-49.18	20240112	14870	21.32	20240805	1.17	N	108490	500	65 억	93520	N	N	33	N	N
52	20241023	130822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	50	2	0.28	251477230	13992	34.76	18000	18200	17790	23400	12600	18000	17972.93	0.72	-3344	19006	18502	18206	17702	17406	18355	17555	65	5400	500	12960	10	1	13051842	2356	-171.90	2.37	12	0.11	-105.00	7607.00	35500	20240112	-49.15	14870	20240805	21.39	35500	-49.15	20240112	14870	21.39	20240805	35500	-49.15	20240112	14870	21.39	20240805	1.17	N	108490	500	65 억	93520	N	N	33	N	N
53	20241023	120818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18020	20	2	0.11	229952370	12796	31.78	18000	18200	17790	23400	12600	18000	17970.64	0.72	-3563	19006	18502	18206	17702	17406	18355	17555	65	5400	500	12960	10	1	13051842	2352	-171.62	2.37	12	0.10	-105.00	7607.00	35500	20240112	-49.24	14870	20240805	21.18	35500	-49.24	20240112	14870	21.18	20240805	35500	-49.24	20240112	14870	21.18	20240805	1.17	N	108490	500	65 억	93520	N	N	33	N	N
54	20241023	110814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17920	-80	5	-0.44	202336810	11263	27.98	18000	18200	17790	23400	12600	18000	17964.73	0.72	-3631	19006	18502	18206	17702	17406	18355	17555	65	5400	500	12960	10	1	13051842	2339	-170.67	2.36	12	0.09	-105.00	7607.00	35500	20240112	-49.52	14870	20240805	20.51	35500	-49.52	20240112	14870	20.51	20240805	35500	-49.52	20240112	14870	20.51	20240805	1.17	N	108490	500	65 억	93520	N	N	33	N	N
55	20241023	100817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17900	-100	5	-0.56	139381610	7737	19.22	18000	18200	17800	23400	12600	18000	18014.94	0.72	-2590	19006	18502	18206	17702	17406	18355	17555	65	5400	500	12960	10	1	13051842	2336	-170.48	2.35	12	0.06	-105.00	7607.00	35500	20240112	-49.58	14870	20240805	20.38	35500	-49.58	20240112	14870	20.38	20240805	35500	-49.58	20240112	14870	20.38	20240805	1.17	N	108490	500	65 억	93520	N	N	33	N	N
56	20241023	090818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	120	2	0.67	20900490	1153	2.86	18000	18200	18000	23400	12600	18000	18127.05	0.72	-293	19006	18502	18206	17702	17406	18355	17555	65	5400	500	12960	10	1	13051842	2365	-172.57	2.38	12	0.01	-105.00	7607.00	35500	20240112	-48.96	14870	20240805	21.86	35500	-48.96	20240112	14870	21.86	20240805	35500	-48.96	20240112	14870	21.86	20240805	1.17	N	108490	500	65 억	93520	N	N	33	N	N
57	20241022	160807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	-710	5	-3.79	727146270	40123	70.25	18710	18710	17910	24300	13100	18710	18120.17	0.82	-13008	19470	19090	18600	18220	17730	19280	18410	65	5590	500	13470	10	1	13051842	2349	-171.43	2.37	12	0.31	-105.00	7607.00	35500	20240112	-49.30	14870	20240805	21.05	35500	-49.30	20240112	14870	21.05	20240805	35500	-49.30	20240112	14870	21.05	20240805	1.17	N	108490	500	65 억	106529	N	N	33	N	N
58	20241022	150818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17990	-720	5	-3.85	660276700	36408	63.75	18710	18710	17910	24300	13100	18710	18132.26	0.82	-12397	19470	19090	18600	18220	17730	19280	18410	65	5590	500	13470	10	1	13051842	2348	-171.33	2.36	12	0.28	-105.00	7607.00	35500	20240112	-49.32	14870	20240805	20.98	35500	-49.32	20240112	14870	20.98	20240805	35500	-49.32	20240112	14870	20.98	20240805	1.17	N	108490	500	65 억	106529	N	N	9	N	N
59	20241022	140818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	-710	5	-3.79	570726280	31431	55.03	18710	18710	17910	24300	13100	18710	18154.48	0.82	-10188	19470	19090	18600	18220	17730	19280	18410	65	5590	500	13470	10	1	13051842	2349	-171.43	2.37	12	0.24	-105.00	7607.00	35500	20240112	-49.30	14870	20240805	21.05	35500	-49.30	20240112	14870	21.05	20240805	35500	-49.30	20240112	14870	21.05	20240805	1.17	N	108490	500	65 억	106529	N	N	9	N	N
60	20241022	130818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	-660	5	-3.53	543289670	29908	52.37	18710	18710	17910	24300	13100	18710	18161.64	0.82	-9652	19470	19090	18600	18220	17730	19280	18410	65	5590	500	13470	10	1	13051842	2356	-171.90	2.37	12	0.23	-105.00	7607.00	35500	20240112	-49.15	14870	20240805	21.39	35500	-49.15	20240112	14870	21.39	20240805	35500	-49.15	20240112	14870	21.39	20240805	1.17	N	108490	500	65 억	106529	N	N	9	N	N
61	20241022	120815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	-600	5	-3.21	411295990	22587	39.55	18710	18710	18020	24300	13100	18710	18204.87	0.82	-7971	19470	19090	18600	18220	17730	19280	18410	65	5590	500	13470	10	1	13051842	2364	-172.48	2.38	12	0.17	-105.00	7607.00	35500	20240112	-48.99	14870	20240805	21.79	35500	-48.99	20240112	14870	21.79	20240805	35500	-48.99	20240112	14870	21.79	20240805	1.17	N	108490	500	65 억	106529	N	N	9	N	N
62	20241022	110812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18060	-650	5	-3.47	379798660	20847	36.50	18710	18710	18020	24300	13100	18710	18213.55	0.82	-7025	19470	19090	18600	18220	17730	19280	18410	65	5590	500	13470	10	1	13051842	2357	-172.00	2.37	12	0.16	-105.00	7607.00	35500	20240112	-49.13	14870	20240805	21.45	35500	-49.13	20240112	14870	21.45	20240805	35500	-49.13	20240112	14870	21.45	20240805	1.17	N	108490	500	65 억	106529	N	N	9	N	N
63	20241022	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18190	-520	5	-2.78	331885590	18194	31.86	18710	18710	18020	24300	13100	18710	18236.20	0.82	-6862	19470	19090	18600	18220	17730	19280	18410	65	5590	500	13470	10	1	13051842	2374	-173.24	2.39	12	0.14	-105.00	7607.00	35500	20240112	-48.76	14870	20240805	22.33	35500	-48.76	20240112	14870	22.33	20240805	35500	-48.76	20240112	14870	22.33	20240805	1.17	N	108490	500	65 억	106529	N	N	9	N	N
64	20241022	090813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18520	-190	5	-1.02	48420780	2598	4.55	18710	18710	18510	24300	13100	18710	18631.59	0.82	-976	19470	19090	18600	18220	17730	19280	18410	65	5590	500	13470	10	1	13051842	2417	-176.38	2.43	12	0.02	-105.00	7607.00	35500	20240112	-47.83	14870	20240805	24.55	35500	-47.83	20240112	14870	24.55	20240805	35500	-47.83	20240112	14870	24.55	20240805	1.17	N	108490	500	65 억	106529	N	N	9	N	N
65	20241021	160806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18710	510	2	2.80	1057082570	56866	193.23	18200	18980	18110	23650	12740	18200	18587.15	0.65	21831	18846	18522	18276	17952	17706	18400	17830	65	5450	500	13100	10	1	13051842	2442	-178.19	2.46	12	0.44	-105.00	7607.00	35500	20240112	-47.30	14870	20240805	25.82	35500	-47.30	20240112	14870	25.82	20240805	35500	-47.30	20240112	14870	25.82	20240805	1.17	N	108490	500	65 억	84699	N	N	9	N	N
66	20241021	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	300	2	1.65	699983860	37840	128.58	18200	18730	18110	23650	12740	18200	18498.86	0.65	24954	18846	18522	18276	17952	17706	18400	17830	65	5450	500	13100	10	1	13051842	2415	-176.19	2.43	12	0.29	-105.00	7607.00	35500	20240112	-47.89	14870	20240805	24.41	35500	-47.89	20240112	14870	24.41	20240805	35500	-47.89	20240112	14870	24.41	20240805	1.17	N	108490	500	65 억	84699	N	N	0	N	N
67	20241021	140812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	300	2	1.65	690726500	37340	126.88	18200	18730	18110	23650	12740	18200	18498.64	0.65	24820	18846	18522	18276	17952	17706	18400	17830	65	5450	500	13100	10	1	13051842	2415	-176.19	2.43	12	0.29	-105.00	7607.00	35500	20240112	-47.89	14870	20240805	24.41	35500	-47.89	20240112	14870	24.41	20240805	35500	-47.89	20240112	14870	24.41	20240805	1.17	N	108490	500	65 억	84699	N	N	0	N	N
68	20241021	130810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	300	2	1.65	674471850	36460	123.89	18200	18730	18110	23650	12740	18200	18499.31	0.65	25056	18846	18522	18276	17952	17706	18400	17830	65	5450	500	13100	10	1	13051842	2415	-176.19	2.43	12	0.28	-105.00	7607.00	35500	20240112	-47.89	14870	20240805	24.41	35500	-47.89	20240112	14870	24.41	20240805	35500	-47.89	20240112	14870	24.41	20240805	1.17	N	108490	500	65 억	84699	N	N	0	N	N
69	20241021	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18630	430	2	2.36	643701170	34801	118.25	18200	18730	18110	23650	12740	18200	18497.00	0.65	24831	18846	18522	18276	17952	17706	18400	17830	65	5450	500	13100	10	1	13051842	2432	-177.43	2.45	12	0.27	-105.00	7607.00	35500	20240112	-47.52	14870	20240805	25.29	35500	-47.52	20240112	14870	25.29	20240805	35500	-47.52	20240112	14870	25.29	20240805	1.17	N	108490	500	65 억	84699	N	N	0	N	N
70	20241021	110807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18610	410	2	2.25	607868720	32878	111.72	18200	18730	18110	23650	12740	18200	18488.99	0.65	23664	18846	18522	18276	17952	17706	18400	17830	65	5450	500	13100	10	1	13051842	2429	-177.24	2.45	12	0.25	-105.00	7607.00	35500	20240112	-47.58	14870	20240805	25.15	35500	-47.58	20240112	14870	25.15	20240805	35500	-47.58	20240112	14870	25.15	20240805	1.17	N	108490	500	65 억	84699	N	N	0	N	N
71	20241021	100809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18470	270	2	1.48	91357320	4981	16.93	18200	18500	18110	23650	12740	18200	18342.39	0.65	2095	18846	18522	18276	17952	17706	18400	17830	65	5450	500	13100	10	1	13051842	2411	-175.90	2.43	12	0.04	-105.00	7607.00	35500	20240112	-47.97	14870	20240805	24.21	35500	-47.97	20240112	14870	24.21	20240805	35500	-47.97	20240112	14870	24.21	20240805	1.17	N	108490	500	65 억	84699	N	N	0	N	N
72	20241021	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	70	2	0.38	11094180	607	2.06	18200	18440	18200	23650	12740	18200	18282.94	0.65	27	18846	18522	18276	17952	17706	18400	17830	65	5450	500	13100	10	1	13051842	2385	-174.00	2.40	12	0.00	-105.00	7607.00	35500	20240112	-48.54	14870	20240805	22.86	35500	-48.54	20240112	14870	22.86	20240805	35500	-48.54	20240112	14870	22.86	20240805	1.17	N	108490	500	65 억	84699	N	N	0	N	N
73	20241018	160806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18200	-290	5	-1.57	534797560	29317	189.61	18600	18600	18030	24000	12950	18490	18241.90	0.70	-7202	18830	18660	18480	18310	18130	18745	18395	65	5510	500	13310	10	1	13051842	2375	-173.33	2.39	12	0.22	-105.00	7607.00	35500	20240112	-48.73	14870	20240805	22.39	35500	-48.73	20240112	14870	22.39	20240805	35500	-48.73	20240112	14870	22.39	20240805	1.16	N	108490	500	65 억	91885	N	N	0	N	N
74	20241018	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	-340	5	-1.84	505348530	27698	179.14	18600	18600	18030	24000	12950	18490	18244.95	0.70	-7025	18830	18660	18480	18310	18130	18745	18395	65	5510	500	13310	10	1	13051842	2369	-172.86	2.39	12	0.21	-105.00	7607.00	35500	20240112	-48.87	14870	20240805	22.06	35500	-48.87	20240112	14870	22.06	20240805	35500	-48.87	20240112	14870	22.06	20240805	1.16	N	108490	500	65 억	91885	N	N	0	N	N
75	20241018	140828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18100	-390	5	-2.11	455814840	24960	161.43	18600	18600	18030	24000	12950	18490	18261.81	0.70	-7142	18830	18660	18480	18310	18130	18745	18395	65	5510	500	13310	10	1	13051842	2362	-172.38	2.38	12	0.19	-105.00	7607.00	35500	20240112	-49.01	14870	20240805	21.72	35500	-49.01	20240112	14870	21.72	20240805	35500	-49.01	20240112	14870	21.72	20240805	1.16	N	108490	500	65 억	91885	N	N	0	N	N
76	20241018	130815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18030	-460	5	-2.49	430155390	23539	152.24	18600	18600	18030	24000	12950	18490	18274.16	0.70	-7425	18830	18660	18480	18310	18130	18745	18395	65	5510	500	13310	10	1	13051842	2353	-171.71	2.37	12	0.18	-105.00	7607.00	35500	20240112	-49.21	14870	20240805	21.25	35500	-49.21	20240112	14870	21.25	20240805	35500	-49.21	20240112	14870	21.25	20240805	1.16	N	108490	500	65 억	91885	N	N	0	N	N
77	20241018	120826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	-380	5	-2.06	314682660	17154	110.94	18600	18600	18100	24000	12950	18490	18344.56	0.70	-5394	18830	18660	18480	18310	18130	18745	18395	65	5510	500	13310	10	1	13051842	2364	-172.48	2.38	12	0.13	-105.00	7607.00	35500	20240112	-48.99	14870	20240805	21.79	35500	-48.99	20240112	14870	21.79	20240805	35500	-48.99	20240112	14870	21.79	20240805	1.16	N	108490	500	65 억	91885	N	N	0	N	N
78	20241018	110819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18200	-290	5	-1.57	253578230	13786	89.16	18600	18600	18170	24000	12950	18490	18393.89	0.70	-3947	18830	18660	18480	18310	18130	18745	18395	65	5510	500	13310	10	1	13051842	2375	-173.33	2.39	12	0.11	-105.00	7607.00	35500	20240112	-48.73	14870	20240805	22.39	35500	-48.73	20240112	14870	22.39	20240805	35500	-48.73	20240112	14870	22.39	20240805	1.16	N	108490	500	65 억	91885	N	N	0	N	N
79	20241018	100809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18470	-20	5	-0.11	154286370	8361	54.07	18600	18600	18390	24000	12950	18490	18453.10	0.70	-1605	18830	18660	18480	18310	18130	18745	18395	65	5510	500	13310	10	1	13051842	2411	-175.90	2.43	12	0.06	-105.00	7607.00	35500	20240112	-47.97	14870	20240805	24.21	35500	-47.97	20240112	14870	24.21	20240805	35500	-47.97	20240112	14870	24.21	20240805	1.16	N	108490	500	65 억	91885	N	N	0	N	N
80	20241018	090812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18490	0	3	0.00	25694930	1393	9.01	18600	18600	18400	24000	12950	18490	18445.75	0.70	-561	18830	18660	18480	18310	18130	18745	18395	65	5510	500	13310	10	1	13051842	2413	-176.10	2.43	12	0.01	-105.00	7607.00	35500	20240112	-47.92	14870	20240805	24.34	35500	-47.92	20240112	14870	24.34	20240805	35500	-47.92	20240112	14870	24.34	20240805	1.16	N	108490	500	65 억	91885	N	N	0	N	N
81	20241017	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18490	50	2	0.27	283440230	15355	64.80	18440	18650	18300	23950	12910	18440	18459.14	0.70	986	18980	18710	18530	18260	18080	18620	18170	65	5510	500	13270	10	1	13051842	2413	-176.10	2.43	12	0.12	-105.00	7607.00	35500	20240112	-47.92	14870	20240805	24.34	35500	-47.92	20240112	14870	24.34	20240805	35500	-47.92	20240112	14870	24.34	20240805	1.16	N	108490	500	65 억	90917	N	N	96	N	N
82	20241017	150812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18520	80	2	0.43	274993200	14898	62.87	18440	18650	18300	23950	12910	18440	18458.40	0.70	1025	18980	18710	18530	18260	18080	18620	18170	65	5510	500	13270	10	1	13051842	2417	-176.38	2.43	12	0.11	-105.00	7607.00	35500	20240112	-47.83	14870	20240805	24.55	35500	-47.83	20240112	14870	24.55	20240805	35500	-47.83	20240112	14870	24.55	20240805	1.16	N	108490	500	65 억	90917	N	N	96	N	N
83	20241017	140813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18510	70	2	0.38	255861760	13864	58.51	18440	18650	18300	23950	12910	18440	18455.12	0.70	987	18980	18710	18530	18260	18080	18620	18170	65	5510	500	13270	10	1	13051842	2416	-176.29	2.43	12	0.11	-105.00	7607.00	35500	20240112	-47.86	14870	20240805	24.48	35500	-47.86	20240112	14870	24.48	20240805	35500	-47.86	20240112	14870	24.48	20240805	1.16	N	108490	500	65 억	90917	N	N	96	N	N
84	20241017	130811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	60	2	0.33	233759500	12667	53.46	18440	18650	18300	23950	12910	18440	18454.21	0.70	850	18980	18710	18530	18260	18080	18620	18170	65	5510	500	13270	10	1	13051842	2415	-176.19	2.43	12	0.10	-105.00	7607.00	35500	20240112	-47.89	14870	20240805	24.41	35500	-47.89	20240112	14870	24.41	20240805	35500	-47.89	20240112	14870	24.41	20240805	1.16	N	108490	500	65 억	90917	N	N	96	N	N
85	20241017	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18540	100	2	0.54	183880760	9976	42.10	18440	18650	18300	23950	12910	18440	18432.31	0.70	830	18980	18710	18530	18260	18080	18620	18170	65	5510	500	13270	10	1	13051842	2420	-176.57	2.44	12	0.08	-105.00	7607.00	35500	20240112	-47.77	14870	20240805	24.68	35500	-47.77	20240112	14870	24.68	20240805	35500	-47.77	20240112	14870	24.68	20240805	1.16	N	108490	500	65 억	90917	N	N	96	N	N
86	20241017	110814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18440	0	3	0.00	148353880	8048	33.96	18440	18650	18300	23950	12910	18440	18433.63	0.70	-686	18980	18710	18530	18260	18080	18620	18170	65	5510	500	13270	10	1	13051842	2407	-175.62	2.42	12	0.06	-105.00	7607.00	35500	20240112	-48.06	14870	20240805	24.01	35500	-48.06	20240112	14870	24.01	20240805	35500	-48.06	20240112	14870	24.01	20240805	1.16	N	108490	500	65 억	90917	N	N	96	N	N
87	20241017	100812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	60	2	0.33	92069940	4988	21.05	18440	18650	18380	23950	12910	18440	18458.29	0.70	-470	18980	18710	18530	18260	18080	18620	18170	65	5510	500	13270	10	1	13051842	2415	-176.19	2.43	12	0.04	-105.00	7607.00	35500	20240112	-47.89	14870	20240805	24.41	35500	-47.89	20240112	14870	24.41	20240805	35500	-47.89	20240112	14870	24.41	20240805	1.16	N	108490	500	65 억	90917	N	N	96	N	N
88	20241017	090805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18630	190	2	1.03	10455770	564	2.38	18440	18650	18440	23950	12910	18440	18538.60	0.70	39	18980	18710	18530	18260	18080	18620	18170	65	5510	500	13270	10	1	13051842	2432	-177.43	2.45	12	0.00	-105.00	7607.00	35500	20240112	-47.52	14870	20240805	25.29	35500	-47.52	20240112	14870	25.29	20240805	35500	-47.52	20240112	14870	25.29	20240805	1.16	N	108490	500	65 억	90917	N	N	96	N	N
89	20241016	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18440	-370	5	-1.97	436419660	23623	88.71	18800	18800	18350	24450	13170	18810	18474.35	0.75	-7694	19596	19202	18936	18542	18276	19070	18410	65	5640	500	13540	10	1	13051842	2407	-175.62	2.42	12	0.18	-105.00	7607.00	35500	20240112	-48.06	14870	20240805	24.01	35500	-48.06	20240112	14870	24.01	20240805	35500	-48.06	20240112	14870	24.01	20240805	1.17	N	108490	500	65 억	97382	N	N	96	N	N
90	20241016	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	-380	5	-2.02	410355880	22209	83.40	18800	18800	18350	24450	13170	18810	18477.01	0.75	-7281	19596	19202	18936	18542	18276	19070	18410	65	5640	500	13540	10	1	13051842	2405	-175.52	2.42	12	0.17	-105.00	7607.00	35500	20240112	-48.08	14870	20240805	23.94	35500	-48.08	20240112	14870	23.94	20240805	35500	-48.08	20240112	14870	23.94	20240805	1.17	N	108490	500	65 억	97382	N	N	57	N	N
91	20241016	140807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18400	-410	5	-2.18	338391980	18295	68.70	18800	18800	18380	24450	13170	18810	18496.42	0.75	-6878	19596	19202	18936	18542	18276	19070	18410	65	5640	500	13540	10	1	13051842	2402	-175.24	2.42	12	0.14	-105.00	7607.00	35500	20240112	-48.17	14870	20240805	23.74	35500	-48.17	20240112	14870	23.74	20240805	35500	-48.17	20240112	14870	23.74	20240805	1.17	N	108490	500	65 억	97382	N	N	57	N	N
92	20241016	130804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18490	-320	5	-1.70	242694860	13107	49.22	18800	18800	18450	24450	13170	18810	18516.43	0.75	-4961	19596	19202	18936	18542	18276	19070	18410	65	5640	500	13540	10	1	13051842	2413	-176.10	2.43	12	0.10	-105.00	7607.00	35500	20240112	-47.92	14870	20240805	24.34	35500	-47.92	20240112	14870	24.34	20240805	35500	-47.92	20240112	14870	24.34	20240805	1.17	N	108490	500	65 억	97382	N	N	57	N	N
93	20241016	120805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18480	-330	5	-1.75	221221090	11946	44.86	18800	18800	18450	24450	13170	18810	18518.42	0.75	-4397	19596	19202	18936	18542	18276	19070	18410	65	5640	500	13540	10	1	13051842	2412	-176.00	2.43	12	0.09	-105.00	7607.00	35500	20240112	-47.94	14870	20240805	24.28	35500	-47.94	20240112	14870	24.28	20240805	35500	-47.94	20240112	14870	24.28	20240805	1.17	N	108490	500	65 억	97382	N	N	57	N	N
94	20241016	110803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18510	-300	5	-1.59	180517820	9742	36.58	18800	18800	18470	24450	13170	18810	18529.85	0.75	-3752	19596	19202	18936	18542	18276	19070	18410	65	5640	500	13540	10	1	13051842	2416	-176.29	2.43	12	0.07	-105.00	7607.00	35500	20240112	-47.86	14870	20240805	24.48	35500	-47.86	20240112	14870	24.48	20240805	35500	-47.86	20240112	14870	24.48	20240805	1.17	N	108490	500	65 억	97382	N	N	57	N	N
95	20241016	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18540	-270	5	-1.44	127708070	6890	25.87	18800	18800	18470	24450	13170	18810	18535.28	0.75	-2211	19596	19202	18936	18542	18276	19070	18410	65	5640	500	13540	10	1	13051842	2420	-176.57	2.44	12	0.05	-105.00	7607.00	35500	20240112	-47.77	14870	20240805	24.68	35500	-47.77	20240112	14870	24.68	20240805	35500	-47.77	20240112	14870	24.68	20240805	1.17	N	108490	500	65 억	97382	N	N	57	N	N
96	20241016	090805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18550	-260	5	-1.38	15936360	856	3.21	18800	18800	18550	24450	13170	18810	18617.24	0.75	-422	19596	19202	18936	18542	18276	19070	18410	65	5640	500	13540	10	1	13051842	2421	-176.67	2.44	12	0.01	-105.00	7607.00	35500	20240112	-47.75	14870	20240805	24.75	35500	-47.75	20240112	14870	24.75	20240805	35500	-47.75	20240112	14870	24.75	20240805	1.17	N	108490	500	65 억	97382	N	N	57	N	N
97	20241015	160759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18810	-180	5	-0.95	501673980	26607	65.42	18910	19330	18670	24650	13300	18990	18856.73	0.78	-5398	19596	19292	18966	18662	18336	19445	18815	65	5660	500	13670	10	1	13051842	2455	-179.14	2.47	12	0.20	-105.00	7607.00	35500	20240112	-47.01	14870	20240805	26.50	35500	-47.01	20240112	14870	26.50	20240805	35500	-47.01	20240112	14870	26.50	20240805	1.15	N	108490	500	65 억	102407	N	N	57	N	N
98	20241015	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18810	-180	5	-0.95	469715570	24908	61.24	18910	19330	18670	24650	13300	18990	18858.02	0.78	-5414	19596	19292	18966	18662	18336	19445	18815	65	5660	500	13670	10	1	13051842	2455	-179.14	2.47	12	0.19	-105.00	7607.00	35500	20240112	-47.01	14870	20240805	26.50	35500	-47.01	20240112	14870	26.50	20240805	35500	-47.01	20240112	14870	26.50	20240805	1.15	N	108490	500	65 억	102407	N	N	29	N	N
99	20241015	140805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18770	-220	5	-1.16	368888880	19524	48.00	18910	19330	18740	24650	13300	18990	18894.12	0.78	-3874	19596	19292	18966	18662	18336	19445	18815	65	5660	500	13670	10	1	13051842	2450	-178.76	2.47	12	0.15	-105.00	7607.00	35500	20240112	-47.13	14870	20240805	26.23	35500	-47.13	20240112	14870	26.23	20240805	35500	-47.13	20240112	14870	26.23	20240805	1.15	N	108490	500	65 억	102407	N	N	29	N	N
100	20241015	130803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18800	-190	5	-1.00	282701750	14936	36.72	18910	19330	18780	24650	13300	18990	18927.54	0.78	-3141	19596	19292	18966	18662	18336	19445	18815	65	5660	500	13670	10	1	13051842	2454	-179.05	2.47	12	0.11	-105.00	7607.00	35500	20240112	-47.04	14870	20240805	26.43	35500	-47.04	20240112	14870	26.43	20240805	35500	-47.04	20240112	14870	26.43	20240805	1.15	N	108490	500	65 억	102407	N	N	29	N	N
101	20241015	120804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18870	-120	5	-0.63	236315020	12471	30.66	18910	19330	18780	24650	13300	18990	18949.16	0.78	-3064	19596	19292	18966	18662	18336	19445	18815	65	5660	500	13670	10	1	13051842	2463	-179.71	2.48	12	0.10	-105.00	7607.00	35500	20240112	-46.85	14870	20240805	26.90	35500	-46.85	20240112	14870	26.90	20240805	35500	-46.85	20240112	14870	26.90	20240805	1.15	N	108490	500	65 억	102407	N	N	29	N	N
102	20241015	110812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18910	-80	5	-0.42	209944600	11074	27.23	18910	19330	18780	24650	13300	18990	18958.33	0.78	-3062	19596	19292	18966	18662	18336	19445	18815	65	5660	500	13670	10	1	13051842	2468	-180.10	2.49	12	0.08	-105.00	7607.00	35500	20240112	-46.73	14870	20240805	27.17	35500	-46.73	20240112	14870	27.17	20240805	35500	-46.73	20240112	14870	27.17	20240805	1.15	N	108490	500	65 억	102407	N	N	29	N	N
103	20241015	100805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18850	-140	5	-0.74	158494790	8340	20.50	18910	19330	18790	24650	13300	18990	19004.17	0.78	-2085	19596	19292	18966	18662	18336	19445	18815	65	5660	500	13670	10	1	13051842	2460	-179.52	2.48	12	0.06	-105.00	7607.00	35500	20240112	-46.90	14870	20240805	26.77	35500	-46.90	20240112	14870	26.77	20240805	35500	-46.90	20240112	14870	26.77	20240805	1.15	N	108490	500	65 억	102407	N	N	29	N	N
104	20241015	090802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19240	250	2	1.32	15199040	796	1.96	18910	19240	18910	24650	13300	18990	19094.27	0.78	314	19596	19292	18966	18662	18336	19445	18815	65	5660	500	13670	10	1	13051842	2511	-183.24	2.53	12	0.01	-105.00	7607.00	35500	20240112	-45.80	14870	20240805	29.39	35500	-45.80	20240112	14870	29.39	20240805	35500	-45.80	20240112	14870	29.39	20240805	1.15	N	108490	500	65 억	102407	N	N	29	N	N
105	20241014	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18990	410	2	2.21	771715640	40600	75.71	18650	19270	18640	24150	13010	18580	19008.99	0.72	2530	19773	19176	18853	18256	17933	19015	18095	65	5570	500	13370	10	1	13051842	2479	-180.86	2.50	12	0.31	-105.00	7607.00	35500	20240112	-46.51	14870	20240805	27.71	35500	-46.51	20240112	14870	27.71	20240805	35500	-46.51	20240112	14870	27.71	20240805	1.15	N	108490	500	65 억	93904	N	N	29	N	N
106	20241014	150753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19130	550	2	2.96	730083320	38417	71.64	18650	19270	18640	24150	13010	18580	19005.45	0.72	2359	19773	19176	18853	18256	17933	19015	18095	65	5570	500	13370	10	1	13051842	2497	-182.19	2.51	12	0.29	-105.00	7607.00	35500	20240112	-46.11	14870	20240805	28.65	35500	-46.11	20240112	14870	28.65	20240805	35500	-46.11	20240112	14870	28.65	20240805	1.15	N	108490	500	65 억	93904	N	N	0	N	N
107	20241014	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19140	560	2	3.01	664675830	34992	65.26	18650	19270	18640	24150	13010	18580	18996.45	0.72	2231	19773	19176	18853	18256	17933	19015	18095	65	5570	500	13370	10	1	13051842	2498	-182.29	2.52	12	0.27	-105.00	7607.00	35500	20240112	-46.08	14870	20240805	28.72	35500	-46.08	20240112	14870	28.72	20240805	35500	-46.08	20240112	14870	28.72	20240805	1.15	N	108490	500	65 억	93904	N	N	0	N	N
108	20241014	130752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18950	370	2	1.99	606504540	31938	59.56	18650	19270	18640	24150	13010	18580	18991.54	0.72	2022	19773	19176	18853	18256	17933	19015	18095	65	5570	500	13370	10	1	13051842	2473	-180.48	2.49	12	0.24	-105.00	7607.00	35500	20240112	-46.62	14870	20240805	27.44	35500	-46.62	20240112	14870	27.44	20240805	35500	-46.62	20240112	14870	27.44	20240805	1.15	N	108490	500	65 억	93904	N	N	0	N	N
109	20241014	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18870	290	2	1.56	570244920	30022	55.99	18650	19270	18640	24150	13010	18580	18995.83	0.72	2370	19773	19176	18853	18256	17933	19015	18095	65	5570	500	13370	10	1	13051842	2463	-179.71	2.48	12	0.23	-105.00	7607.00	35500	20240112	-46.85	14870	20240805	26.90	35500	-46.85	20240112	14870	26.90	20240805	35500	-46.85	20240112	14870	26.90	20240805	1.15	N	108490	500	65 억	93904	N	N	0	N	N
110	20241014	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18850	270	2	1.45	519762630	27357	51.02	18650	19270	18640	24150	13010	18580	19001.03	0.72	2305	19773	19176	18853	18256	17933	19015	18095	65	5570	500	13370	10	1	13051842	2460	-179.52	2.48	12	0.21	-105.00	7607.00	35500	20240112	-46.90	14870	20240805	26.77	35500	-46.90	20240112	14870	26.77	20240805	35500	-46.90	20240112	14870	26.77	20240805	1.15	N	108490	500	65 억	93904	N	N	0	N	N
111	20241014	100745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18950	370	2	1.99	434865970	22860	42.63	18650	19270	18640	24150	13010	18580	19025.25	0.72	4512	19773	19176	18853	18256	17933	19015	18095	65	5570	500	13370	10	1	13051842	2473	-180.48	2.49	12	0.18	-105.00	7607.00	35500	20240112	-46.62	14870	20240805	27.44	35500	-46.62	20240112	14870	27.44	20240805	35500	-46.62	20240112	14870	27.44	20240805	1.15	N	108490	500	65 억	93904	N	N	0	N	N
112	20241014	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	340	2	1.83	76457270	4062	7.58	18650	18940	18640	24150	13010	18580	18829.64	0.72	-392	19773	19176	18853	18256	17933	19015	18095	65	5570	500	13370	10	1	13051842	2469	-180.19	2.49	12	0.03	-105.00	7607.00	35500	20240112	-46.70	14870	20240805	27.24	35500	-46.70	20240112	14870	27.24	20240805	35500	-46.70	20240112	14870	27.24	20240805	1.15	N	108490	500	65 억	93904	N	N	0	N	N
113	20241011	160733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18580	-340	5	-1.80	979323800	51605	180.51	19230	19450	18530	24550	13250	18920	18979.03	0.62	739	19486	19202	18996	18712	18506	19100	18610	65	5630	500	13620	10	1	13051842	2425	-176.95	2.44	12	0.40	-105.00	7607.00	35500	20240112	-47.66	14870	20240805	24.95	35500	-47.66	20240112	14870	24.95	20240805	35500	-47.66	20240112	14870	24.95	20240805	1.15	N	108490	500	65 억	80377	N	N	0	N	N
114	20241011	150745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18640	-280	5	-1.48	743617190	38932	136.18	19230	19450	18640	24550	13250	18920	19100.41	0.62	1486	19486	19202	18996	18712	18506	19100	18610	65	5630	500	13620	10	1	13051842	2433	-177.52	2.45	12	0.30	-105.00	7607.00	35500	20240112	-47.49	14870	20240805	25.35	35500	-47.49	20240112	14870	25.35	20240805	35500	-47.49	20240112	14870	25.35	20240805	1.15	N	108490	500	65 억	80377	N	N	0	N	N
115	20241011	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19160	240	2	1.27	514203150	26712	93.43	19230	19450	18990	24550	13250	18920	19249.89	0.62	7411	19486	19202	18996	18712	18506	19100	18610	65	5630	500	13620	10	1	13051842	2501	-182.48	2.52	12	0.20	-105.00	7607.00	35500	20240112	-46.03	14870	20240805	28.85	35500	-46.03	20240112	14870	28.85	20240805	35500	-46.03	20240112	14870	28.85	20240805	1.15	N	108490	500	65 억	80377	N	N	0	N	N
116	20241011	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19220	300	2	1.59	471287510	24478	85.62	19230	19450	18990	24550	13250	18920	19253.51	0.62	7263	19486	19202	18996	18712	18506	19100	18610	65	5630	500	13620	10	1	13051842	2509	-183.05	2.53	12	0.19	-105.00	7607.00	35500	20240112	-45.86	14870	20240805	29.25	35500	-45.86	20240112	14870	29.25	20240805	35500	-45.86	20240112	14870	29.25	20240805	1.15	N	108490	500	65 억	80377	N	N	0	N	N
117	20241011	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19240	320	2	1.69	319084410	16600	58.06	19230	19450	18990	24550	13250	18920	19221.95	0.62	3145	19486	19202	18996	18712	18506	19100	18610	65	5630	500	13620	10	1	13051842	2511	-183.24	2.53	12	0.13	-105.00	7607.00	35500	20240112	-45.80	14870	20240805	29.39	35500	-45.80	20240112	14870	29.39	20240805	35500	-45.80	20240112	14870	29.39	20240805	1.15	N	108490	500	65 억	80377	N	N	0	N	N
118	20241011	110742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19080	160	2	0.85	250727790	13043	45.62	19230	19450	18990	24550	13250	18920	19223.17	0.62	1345	19486	19202	18996	18712	18506	19100	18610	65	5630	500	13620	10	1	13051842	2490	-181.71	2.51	12	0.10	-105.00	7607.00	35500	20240112	-46.25	14870	20240805	28.31	35500	-46.25	20240112	14870	28.31	20240805	35500	-46.25	20240112	14870	28.31	20240805	1.15	N	108490	500	65 억	80377	N	N	0	N	N
119	20241011	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19140	220	2	1.16	183120770	9503	33.24	19230	19450	19120	24550	13250	18920	19269.79	0.62	1469	19486	19202	18996	18712	18506	19100	18610	65	5630	500	13620	10	1	13051842	2498	-182.29	2.52	12	0.07	-105.00	7607.00	35500	20240112	-46.08	14870	20240805	28.72	35500	-46.08	20240112	14870	28.72	20240805	35500	-46.08	20240112	14870	28.72	20240805	1.15	N	108490	500	65 억	80377	N	N	0	N	N
120	20241011	090747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19280	360	2	1.90	41522420	2153	7.53	19230	19450	19150	24550	13250	18920	19285.84	0.62	1021	19486	19202	18996	18712	18506	19100	18610	65	5630	500	13620	10	1	13051842	2516	-183.62	2.53	12	0.02	-105.00	7607.00	35500	20240112	-45.69	14870	20240805	29.66	35500	-45.69	20240112	14870	29.66	20240805	35500	-45.69	20240112	14870	29.66	20240805	1.15	N	108490	500	65 억	80377	N	N	0	N	N
121	20241010	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	-290	5	-1.51	539575220	28473	180.05	19210	19280	18790	24950	13450	19210	18950.42	0.66	-5560	19643	19426	19263	19046	18883	19345	18965	65	5740	500	13830	10	1	13051842	2469	-180.19	2.49	12	0.22	-105.00	7607.00	35500	20240112	-46.70	14870	20240805	27.24	35500	-46.70	20240112	14870	27.24	20240805	35500	-46.70	20240112	14870	27.24	20240805	1.15	N	108490	500	65 억	85938	N	N	17	N	N
122	20241010	150815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18890	-320	5	-1.67	484943960	25582	161.77	19210	19280	18790	24950	13450	19210	18956.45	0.66	-4978	19643	19426	19263	19046	18883	19345	18965	65	5740	500	13830	10	1	13051842	2465	-179.90	2.48	12	0.20	-105.00	7607.00	35500	20240112	-46.79	14870	20240805	27.03	35500	-46.79	20240112	14870	27.03	20240805	35500	-46.79	20240112	14870	27.03	20240805	1.15	N	108490	500	65 억	85938	N	N	17	N	N
123	20241010	140809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18890	-320	5	-1.67	459102600	24214	153.12	19210	19280	18790	24950	13450	19210	18960.21	0.66	-5181	19643	19426	19263	19046	18883	19345	18965	65	5740	500	13830	10	1	13051842	2465	-179.90	2.48	12	0.19	-105.00	7607.00	35500	20240112	-46.79	14870	20240805	27.03	35500	-46.79	20240112	14870	27.03	20240805	35500	-46.79	20240112	14870	27.03	20240805	1.15	N	108490	500	65 억	85938	N	N	17	N	N
124	20241010	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18870	-340	5	-1.77	380070630	20033	126.68	19210	19280	18790	24950	13450	19210	18972.23	0.66	-6151	19643	19426	19263	19046	18883	19345	18965	65	5740	500	13830	10	1	13051842	2463	-179.71	2.48	12	0.15	-105.00	7607.00	35500	20240112	-46.85	14870	20240805	26.90	35500	-46.85	20240112	14870	26.90	20240805	35500	-46.85	20240112	14870	26.90	20240805	1.15	N	108490	500	65 억	85938	N	N	17	N	N
125	20241010	120808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18940	-270	5	-1.41	339934170	17906	113.23	19210	19280	18790	24950	13450	19210	18984.37	0.66	-5368	19643	19426	19263	19046	18883	19345	18965	65	5740	500	13830	10	1	13051842	2472	-180.38	2.49	12	0.14	-105.00	7607.00	35500	20240112	-46.65	14870	20240805	27.37	35500	-46.65	20240112	14870	27.37	20240805	35500	-46.65	20240112	14870	27.37	20240805	1.15	N	108490	500	65 억	85938	N	N	17	N	N
126	20241010	110807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18990	-220	5	-1.15	325083630	17121	108.26	19210	19280	18790	24950	13450	19210	18987.42	0.66	-4850	19643	19426	19263	19046	18883	19345	18965	65	5740	500	13830	10	1	13051842	2479	-180.86	2.50	12	0.13	-105.00	7607.00	35500	20240112	-46.51	14870	20240805	27.71	35500	-46.51	20240112	14870	27.71	20240805	35500	-46.51	20240112	14870	27.71	20240805	1.15	N	108490	500	65 억	85938	N	N	17	N	N
127	20241010	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18900	-310	5	-1.61	288879300	15205	96.15	19210	19280	18790	24950	13450	19210	18998.97	0.66	-4163	19643	19426	19263	19046	18883	19345	18965	65	5740	500	13830	10	1	13051842	2467	-180.00	2.48	12	0.12	-105.00	7607.00	35500	20240112	-46.76	14870	20240805	27.10	35500	-46.76	20240112	14870	27.10	20240805	35500	-46.76	20240112	14870	27.10	20240805	1.15	N	108490	500	65 억	85938	N	N	17	N	N
128	20241010	090809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19160	-50	5	-0.26	56247630	2928	18.52	19210	19280	19160	24950	13450	19210	19210.26	0.66	478	19643	19426	19263	19046	18883	19345	18965	65	5740	500	13830	10	1	13051842	2501	-182.48	2.52	12	0.02	-105.00	7607.00	35500	20240112	-46.03	14870	20240805	28.85	35500	-46.03	20240112	14870	28.85	20240805	35500	-46.03	20240112	14870	28.85	20240805	1.15	N	108490	500	65 억	85938	N	N	17	N	N
129	20241008	160801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19210	-270	5	-1.39	303098090	15799	62.57	19380	19480	19100	25300	13640	19480	19184.62	0.69	-4267	20026	19752	19276	19002	18526	19890	19140	65	5820	500	14020	10	1	13051842	2507	-182.95	2.53	12	0.12	-105.00	7607.00	35500	20240112	-45.89	14870	20240805	29.19	35500	-45.89	20240112	14870	29.19	20240805	35500	-45.89	20240112	14870	29.19	20240805	1.13	N	108490	500	65 억	90206	N	N	17	N	N
130	20241008	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19210	-270	5	-1.39	295664980	15412	61.04	19380	19480	19100	25300	13640	19480	19184.08	0.69	-4132	20026	19752	19276	19002	18526	19890	19140	65	5820	500	14020	10	1	13051842	2507	-182.95	2.53	12	0.12	-105.00	7607.00	35500	20240112	-45.89	14870	20240805	29.19	35500	-45.89	20240112	14870	29.19	20240805	35500	-45.89	20240112	14870	29.19	20240805	1.13	N	108490	500	65 억	90206	N	N	134	N	N
131	20241008	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19190	-290	5	-1.49	281125050	14655	58.04	19380	19480	19100	25300	13640	19480	19182.88	0.69	-3908	20026	19752	19276	19002	18526	19890	19140	65	5820	500	14020	10	1	13051842	2505	-182.76	2.52	12	0.11	-105.00	7607.00	35500	20240112	-45.94	14870	20240805	29.05	35500	-45.94	20240112	14870	29.05	20240805	35500	-45.94	20240112	14870	29.05	20240805	1.13	N	108490	500	65 억	90206	N	N	134	N	N
132	20241008	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19270	-210	5	-1.08	260906850	13603	53.87	19380	19480	19100	25300	13640	19480	19180.10	0.69	-3865	20026	19752	19276	19002	18526	19890	19140	65	5820	500	14020	10	1	13051842	2515	-183.52	2.53	12	0.10	-105.00	7607.00	35500	20240112	-45.72	14870	20240805	29.59	35500	-45.72	20240112	14870	29.59	20240805	35500	-45.72	20240112	14870	29.59	20240805	1.13	N	108490	500	65 억	90206	N	N	134	N	N
133	20241008	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19160	-320	5	-1.64	239964900	12513	49.56	19380	19480	19100	25300	13640	19480	19177.25	0.69	-4094	20026	19752	19276	19002	18526	19890	19140	65	5820	500	14020	10	1	13051842	2501	-182.48	2.52	12	0.10	-105.00	7607.00	35500	20240112	-46.03	14870	20240805	28.85	35500	-46.03	20240112	14870	28.85	20240805	35500	-46.03	20240112	14870	28.85	20240805	1.13	N	108490	500	65 억	90206	N	N	134	N	N
134	20241008	110802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19210	-270	5	-1.39	174480470	9099	36.04	19380	19480	19100	25300	13640	19480	19175.79	0.69	-2903	20026	19752	19276	19002	18526	19890	19140	65	5820	500	14020	10	1	13051842	2507	-182.95	2.53	12	0.07	-105.00	7607.00	35500	20240112	-45.89	14870	20240805	29.19	35500	-45.89	20240112	14870	29.19	20240805	35500	-45.89	20240112	14870	29.19	20240805	1.13	N	108490	500	65 억	90206	N	N	134	N	N
135	20241008	100805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19160	-320	5	-1.64	131719760	6865	27.19	19380	19480	19100	25300	13640	19480	19187.15	0.69	-2039	20026	19752	19276	19002	18526	19890	19140	65	5820	500	14020	10	1	13051842	2501	-182.48	2.52	12	0.05	-105.00	7607.00	35500	20240112	-46.03	14870	20240805	28.85	35500	-46.03	20240112	14870	28.85	20240805	35500	-46.03	20240112	14870	28.85	20240805	1.13	N	108490	500	65 억	90206	N	N	134	N	N
136	20241008	090803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19360	-120	5	-0.62	6747960	350	1.39	19380	19480	19180	25300	13640	19480	19279.89	0.69	4	20026	19752	19276	19002	18526	19890	19140	65	5820	500	14020	10	1	13051842	2527	-184.38	2.55	12	0.00	-105.00	7607.00	35500	20240112	-45.46	14870	20240805	30.20	35500	-45.46	20240112	14870	30.20	20240805	35500	-45.46	20240112	14870	30.20	20240805	1.13	N	108490	500	65 억	90206	N	N	134	N	N
137	20241007	160809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	650	2	3.45	485598940	25182	152.64	18800	19550	18800	24450	13190	18830	19283.58	0.62	9912	19376	19102	18886	18612	18396	18995	18505	65	5620	500	13550	10	1	13051842	2542	-185.52	2.56	12	0.19	-105.00	7607.00	35500	20240112	-45.13	14870	20240805	31.00	35500	-45.13	20240112	14870	31.00	20240805	35500	-45.13	20240112	14870	31.00	20240805	1.11	N	108490	500	65 억	81542	N	N	134	N	N
138	20241007	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19400	570	2	3.03	440699530	22874	138.65	18800	19550	18800	24450	13190	18830	19266.41	0.62	8848	19376	19102	18886	18612	18396	18995	18505	65	5620	500	13550	10	1	13051842	2532	-184.76	2.55	12	0.18	-105.00	7607.00	35500	20240112	-45.35	14870	20240805	30.46	35500	-45.35	20240112	14870	30.46	20240805	35500	-45.35	20240112	14870	30.46	20240805	1.11	N	108490	500	65 억	81542	N	N	196	N	N
139	20241007	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	590	2	3.13	423018850	21963	133.13	18800	19550	18800	24450	13190	18830	19260.54	0.62	8686	19376	19102	18886	18612	18396	18995	18505	65	5620	500	13550	10	1	13051842	2535	-184.95	2.55	12	0.17	-105.00	7607.00	35500	20240112	-45.30	14870	20240805	30.60	35500	-45.30	20240112	14870	30.60	20240805	35500	-45.30	20240112	14870	30.60	20240805	1.11	N	108490	500	65 억	81542	N	N	196	N	N
140	20241007	130737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19430	600	2	3.19	351594990	18280	110.80	18800	19550	18800	24450	13190	18830	19233.88	0.62	7662	19376	19102	18886	18612	18396	18995	18505	65	5620	500	13550	10	1	13051842	2536	-185.05	2.55	12	0.14	-105.00	7607.00	35500	20240112	-45.27	14870	20240805	30.67	35500	-45.27	20240112	14870	30.67	20240805	35500	-45.27	20240112	14870	30.67	20240805	1.11	N	108490	500	65 억	81542	N	N	196	N	N
141	20241007	120812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19460	630	2	3.35	322383720	16775	101.68	18800	19550	18800	24450	13190	18830	19218.13	0.62	7794	19376	19102	18886	18612	18396	18995	18505	65	5620	500	13550	10	1	13051842	2540	-185.33	2.56	12	0.13	-105.00	7607.00	35500	20240112	-45.18	14870	20240805	30.87	35500	-45.18	20240112	14870	30.87	20240805	35500	-45.18	20240112	14870	30.87	20240805	1.11	N	108490	500	65 억	81542	N	N	196	N	N
142	20241007	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19460	630	2	3.35	282756200	14738	89.33	18800	19550	18800	24450	13190	18830	19185.54	0.62	7347	19376	19102	18886	18612	18396	18995	18505	65	5620	500	13550	10	1	13051842	2540	-185.33	2.56	12	0.11	-105.00	7607.00	35500	20240112	-45.18	14870	20240805	30.87	35500	-45.18	20240112	14870	30.87	20240805	35500	-45.18	20240112	14870	30.87	20240805	1.11	N	108490	500	65 억	81542	N	N	196	N	N
143	20241007	100727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19300	470	2	2.50	151781930	7973	48.33	18800	19300	18800	24450	13190	18830	19037.02	0.62	3415	19376	19102	18886	18612	18396	18995	18505	65	5620	500	13550	10	1	13051842	2519	-183.81	2.54	12	0.06	-105.00	7607.00	35500	20240112	-45.63	14870	20240805	29.79	35500	-45.63	20240112	14870	29.79	20240805	35500	-45.63	20240112	14870	29.79	20240805	1.11	N	108490	500	65 억	81542	N	N	196	N	N
144	20241007	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18900	70	2	0.37	39352920	2091	12.67	18800	18960	18800	24450	13190	18830	18820.14	0.62	77	19376	19102	18886	18612	18396	18995	18505	65	5620	500	13550	10	1	13051842	2467	-180.00	2.48	12	0.02	-105.00	7607.00	35500	20240112	-46.76	14870	20240805	27.10	35500	-46.76	20240112	14870	27.10	20240805	35500	-46.76	20240112	14870	27.10	20240805	1.11	N	108490	500	65 억	81542	N	N	196	N	N
145	20241004	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18830	-180	5	-0.95	303865960	16100	52.03	19010	19160	18670	24700	13310	19010	18873.66	0.65	-3739	19650	19330	19100	18780	18550	19215	18665	65	5690	500	13680	10	1	13051842	2458	-179.33	2.48	12	0.12	-105.00	7607.00	35500	20240112	-46.96	14870	20240805	26.63	35500	-46.96	20240112	14870	26.63	20240805	35500	-46.96	20240112	14870	26.63	20240805	1.12	N	108490	500	65 억	85281	N	N	196	N	N
146	20241004	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18830	-180	5	-0.95	285618490	15131	48.90	19010	19160	18670	24700	13310	19010	18876.38	0.65	-3647	19650	19330	19100	18780	18550	19215	18665	65	5690	500	13680	10	1	13051842	2458	-179.33	2.48	12	0.12	-105.00	7607.00	35500	20240112	-46.96	14870	20240805	26.63	35500	-46.96	20240112	14870	26.63	20240805	35500	-46.96	20240112	14870	26.63	20240805	1.12	N	108490	500	65 억	85281	N	N	165	N	N
147	20241004	140711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	-190	5	-1.00	237725990	12591	40.69	19010	19160	18670	24700	13310	19010	18880.63	0.65	-3195	19650	19330	19100	18780	18550	19215	18665	65	5690	500	13680	10	1	13051842	2456	-179.24	2.47	12	0.10	-105.00	7607.00	35500	20240112	-46.99	14870	20240805	26.56	35500	-46.99	20240112	14870	26.56	20240805	35500	-46.99	20240112	14870	26.56	20240805	1.12	N	108490	500	65 억	85281	N	N	165	N	N
148	20241004	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	-90	5	-0.47	182493650	9665	31.23	19010	19160	18670	24700	13310	19010	18881.91	0.65	-967	19650	19330	19100	18780	18550	19215	18665	65	5690	500	13680	10	1	13051842	2469	-180.19	2.49	12	0.07	-105.00	7607.00	35500	20240112	-46.70	14870	20240805	27.24	35500	-46.70	20240112	14870	27.24	20240805	35500	-46.70	20240112	14870	27.24	20240805	1.12	N	108490	500	65 억	85281	N	N	165	N	N
149	20241004	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18950	-60	5	-0.32	158823880	8416	27.20	19010	19160	18670	24700	13310	19010	18871.66	0.65	-284	19650	19330	19100	18780	18550	19215	18665	65	5690	500	13680	10	1	13051842	2473	-180.48	2.49	12	0.06	-105.00	7607.00	35500	20240112	-46.62	14870	20240805	27.44	35500	-46.62	20240112	14870	27.44	20240805	35500	-46.62	20240112	14870	27.44	20240805	1.12	N	108490	500	65 억	85281	N	N	165	N	N
150	20241004	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	-90	5	-0.47	129852380	6889	22.26	19010	19160	18670	24700	13310	19010	18849.24	0.65	281	19650	19330	19100	18780	18550	19215	18665	65	5690	500	13680	10	1	13051842	2469	-180.19	2.49	12	0.05	-105.00	7607.00	35500	20240112	-46.70	14870	20240805	27.24	35500	-46.70	20240112	14870	27.24	20240805	35500	-46.70	20240112	14870	27.24	20240805	1.12	N	108490	500	65 억	85281	N	N	165	N	N
151	20241004	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18970	-40	5	-0.21	108961910	5785	18.70	19010	19160	18670	24700	13310	19010	18835.25	0.65	231	19650	19330	19100	18780	18550	19215	18665	65	5690	500	13680	10	1	13051842	2476	-180.67	2.49	12	0.04	-105.00	7607.00	35500	20240112	-46.56	14870	20240805	27.57	35500	-46.56	20240112	14870	27.57	20240805	35500	-46.56	20240112	14870	27.57	20240805	1.12	N	108490	500	65 억	85281	N	N	165	N	N
152	20241004	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18990	-20	5	-0.11	13941910	737	2.38	19010	19010	18740	24700	13310	19010	18917.11	0.65	108	19650	19330	19100	18780	18550	19215	18665	65	5690	500	13680	10	1	13051842	2479	-180.86	2.50	12	0.01	-105.00	7607.00	35500	20240112	-46.51	14870	20240805	27.71	35500	-46.51	20240112	14870	27.71	20240805	35500	-46.51	20240112	14870	27.71	20240805	1.12	N	108490	500	65 억	85281	N	N	165	N	N
153	20241002	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19010	-490	5	-2.51	589742750	30899	97.34	19420	19420	18870	25350	13650	19500	19086.29	0.65	753	20386	19942	19656	19212	18926	19800	19070	65	5850	500	14040	10	1	13051842	2481	-181.05	2.50	12	0.24	-105.00	7607.00	35500	20240112	-46.45	14870	20240805	27.84	35500	-46.45	20240112	14870	27.84	20240805	35500	-46.45	20240112	14870	27.84	20240805	1.11	N	108490	500	65 억	84384	N	N	165	N	N
154	20241002	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18880	-620	5	-3.18	566629990	29680	93.50	19420	19420	18870	25350	13650	19500	19091.31	0.65	1158	20386	19942	19656	19212	18926	19800	19070	65	5850	500	14040	10	1	13051842	2464	-179.81	2.48	12	0.23	-105.00	7607.00	35500	20240112	-46.82	14870	20240805	26.97	35500	-46.82	20240112	14870	26.97	20240805	35500	-46.82	20240112	14870	26.97	20240805	1.11	N	108490	500	65 억	84384	N	N	38	N	N
155	20241002	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	-390	5	-2.00	436021960	22798	71.82	19420	19420	18870	25350	13650	19500	19125.45	0.65	2562	20386	19942	19656	19212	18926	19800	19070	65	5850	500	14040	10	1	13051842	2494	-182.00	2.51	12	0.17	-105.00	7607.00	35500	20240112	-46.17	14870	20240805	28.51	35500	-46.17	20240112	14870	28.51	20240805	35500	-46.17	20240112	14870	28.51	20240805	1.11	N	108490	500	65 억	84384	N	N	38	N	N
156	20241002	130705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19170	-330	5	-1.69	383238950	20037	63.12	19420	19420	18870	25350	13650	19500	19126.56	0.65	3511	20386	19942	19656	19212	18926	19800	19070	65	5850	500	14040	10	1	13051842	2502	-182.57	2.52	12	0.15	-105.00	7607.00	35500	20240112	-46.00	14870	20240805	28.92	35500	-46.00	20240112	14870	28.92	20240805	35500	-46.00	20240112	14870	28.92	20240805	1.11	N	108490	500	65 억	84384	N	N	38	N	N
157	20241002	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19140	-360	5	-1.85	343368350	17963	56.59	19420	19420	18870	25350	13650	19500	19115.31	0.65	2794	20386	19942	19656	19212	18926	19800	19070	65	5850	500	14040	10	1	13051842	2498	-182.29	2.52	12	0.14	-105.00	7607.00	35500	20240112	-46.08	14870	20240805	28.72	35500	-46.08	20240112	14870	28.72	20240805	35500	-46.08	20240112	14870	28.72	20240805	1.11	N	108490	500	65 억	84384	N	N	38	N	N
158	20241002	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	-390	5	-2.00	231357740	12121	38.19	19420	19420	18870	25350	13650	19500	19087.35	0.65	69	20386	19942	19656	19212	18926	19800	19070	65	5850	500	14040	10	1	13051842	2494	-182.00	2.51	12	0.09	-105.00	7607.00	35500	20240112	-46.17	14870	20240805	28.51	35500	-46.17	20240112	14870	28.51	20240805	35500	-46.17	20240112	14870	28.51	20240805	1.11	N	108490	500	65 억	84384	N	N	38	N	N
159	20241002	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19150	-350	5	-1.79	168452220	8831	27.82	19420	19420	18870	25350	13650	19500	19075.10	0.65	43	20386	19942	19656	19212	18926	19800	19070	65	5850	500	14040	10	1	13051842	2499	-182.38	2.52	12	0.07	-105.00	7607.00	35500	20240112	-46.06	14870	20240805	28.78	35500	-46.06	20240112	14870	28.78	20240805	35500	-46.06	20240112	14870	28.78	20240805	1.11	N	108490	500	65 억	84384	N	N	38	N	N
160	20241002	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	-380	5	-1.95	29983740	1562	4.92	19420	19420	19010	25350	13650	19500	19195.74	0.65	-354	20386	19942	19656	19212	18926	19800	19070	65	5850	500	14040	10	1	13051842	2496	-182.10	2.51	12	0.01	-105.00	7607.00	35500	20240112	-46.14	14870	20240805	28.58	35500	-46.14	20240112	14870	28.58	20240805	35500	-46.14	20240112	14870	28.58	20240805	1.11	N	108490	500	65 억	84384	N	N	38	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History