KissMeData/348340/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	161309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	300	2	1.50	1191586380	58624	118.14	20050	21050	19610	26000	14000	20000	20325.92	0.04	19283	21066	20532	20266	19732	19466	20400	19600	53	6000	500	14000	50	1	10549170	2141	-12.00	8.89	12	0.56	-1692.00	2284.00	49700	20240115	-59.15	18110	20240805	12.09	49700	-59.15	20240115	18110	12.09	20240805	49700	-59.15	20240115	18110	12.09	20240805	0.10	N	348340	500	52 억	4259	N	N	6158	N	N
3	20241031	151330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	400	2	2.00	1150291880	56593	114.05	20050	21050	19610	26000	14000	20000	20325.70	0.04	19966	21066	20532	20266	19732	19466	20400	19600	53	6000	500	14000	50	1	10549170	2152	-12.06	8.93	12	0.54	-1692.00	2284.00	49700	20240115	-58.95	18110	20240805	12.64	49700	-58.95	20240115	18110	12.64	20240805	49700	-58.95	20240115	18110	12.64	20240805	0.10	N	348340	500	52 억	4259	N	N	13155	N	N
4	20241031	141327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	750	2	3.75	1014449830	49970	100.70	20050	21050	19610	26000	14000	20000	20301.18	0.04	16083	21066	20532	20266	19732	19466	20400	19600	53	6000	500	14000	50	1	10549170	2189	-12.26	9.08	12	0.47	-1692.00	2284.00	49700	20240115	-58.25	18110	20240805	14.58	49700	-58.25	20240115	18110	14.58	20240805	49700	-58.25	20240115	18110	14.58	20240805	0.10	N	348340	500	52 억	4259	N	N	13155	N	N
5	20241031	131329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	850	2	4.25	900867780	44486	89.65	20050	21050	19610	26000	14000	20000	20250.60	0.04	14610	21066	20532	20266	19732	19466	20400	19600	53	6000	500	14000	50	1	10549170	2200	-12.32	9.13	12	0.42	-1692.00	2284.00	49700	20240115	-58.05	18110	20240805	15.13	49700	-58.05	20240115	18110	15.13	20240805	49700	-58.05	20240115	18110	15.13	20240805	0.10	N	348340	500	52 억	4259	N	N	13155	N	N
6	20241031	121324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	300	2	1.50	581048680	29059	58.56	20050	20500	19610	26000	14000	20000	19995.48	0.04	6405	21066	20532	20266	19732	19466	20400	19600	53	6000	500	14000	50	1	10549170	2141	-12.00	8.89	12	0.28	-1692.00	2284.00	49700	20240115	-59.15	18110	20240805	12.09	49700	-59.15	20240115	18110	12.09	20240805	49700	-59.15	20240115	18110	12.09	20240805	0.10	N	348340	500	52 억	4259	N	N	13155	N	N
7	20241031	111324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	350	2	1.75	415203280	20881	42.08	20050	20350	19610	26000	14000	20000	19884.26	0.04	3279	21066	20532	20266	19732	19466	20400	19600	53	6000	500	14000	50	1	10549170	2147	-12.03	8.91	12	0.20	-1692.00	2284.00	49700	20240115	-59.05	18110	20240805	12.37	49700	-59.05	20240115	18110	12.37	20240805	49700	-59.05	20240115	18110	12.37	20240805	0.10	N	348340	500	52 억	4259	N	N	13155	N	N
8	20241031	101326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19890	-110	5	-0.55	260996870	13207	26.62	20050	20050	19610	26000	14000	20000	19761.99	0.04	722	21066	20532	20266	19732	19466	20400	19600	53	6000	500	14000	10	1	10549170	2098	-11.76	8.71	12	0.13	-1692.00	2284.00	49700	20240115	-59.98	18110	20240805	9.83	49700	-59.98	20240115	18110	9.83	20240805	49700	-59.98	20240115	18110	9.83	20240805	0.10	N	348340	500	52 억	4259	N	N	13155	N	N
9	20241031	091325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19910	-90	5	-0.45	92541340	4671	9.41	20050	20050	19610	26000	14000	20000	19811.85	0.04	-880	21066	20532	20266	19732	19466	20400	19600	53	6000	500	14000	10	1	10549170	2100	-11.77	8.72	12	0.04	-1692.00	2284.00	49700	20240115	-59.94	18110	20240805	9.94	49700	-59.94	20240115	18110	9.94	20240805	49700	-59.94	20240115	18110	9.94	20240805	0.10	N	348340	500	52 억	4259	N	N	13155	N	N
10	20241030	161320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-750	5	-3.61	996710400	49150	126.59	20550	20800	20000	26950	14550	20750	20278.94	0.03	966	21550	21150	20750	20350	19950	20950	20150	53	6200	500	14520	50	1	10549170	2110	-11.82	8.76	12	0.47	-1692.00	2284.00	49700	20240115	-59.76	18110	20240805	10.44	49700	-59.76	20240115	18110	10.44	20240805	49700	-59.76	20240115	18110	10.44	20240805	0.10	N	348340	500	52 억	3267	N	N	13155	N	N
11	20241030	151352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-700	5	-3.37	902105750	44423	114.42	20550	20800	20000	26950	14550	20750	20307.18	0.03	1436	21550	21150	20750	20350	19950	20950	20150	53	6200	500	14520	50	1	10549170	2115	-11.85	8.78	12	0.42	-1692.00	2284.00	49700	20240115	-59.66	18110	20240805	10.71	49700	-59.66	20240115	18110	10.71	20240805	49700	-59.66	20240115	18110	10.71	20240805	0.10	N	348340	500	52 억	3267	N	N	10954	N	N
12	20241030	141327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-650	5	-3.13	720848000	35396	91.17	20550	20800	20000	26950	14550	20750	20365.24	0.03	1908	21550	21150	20750	20350	19950	20950	20150	53	6200	500	14520	50	1	10549170	2120	-11.88	8.80	12	0.34	-1692.00	2284.00	49700	20240115	-59.56	18110	20240805	10.99	49700	-59.56	20240115	18110	10.99	20240805	49700	-59.56	20240115	18110	10.99	20240805	0.10	N	348340	500	52 억	3267	N	N	10954	N	N
13	20241030	131334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-450	5	-2.17	557567700	27309	70.34	20550	20800	20000	26950	14550	20750	20416.99	0.03	2689	21550	21150	20750	20350	19950	20950	20150	53	6200	500	14520	50	1	10549170	2141	-12.00	8.89	12	0.26	-1692.00	2284.00	49700	20240115	-59.15	18110	20240805	12.09	49700	-59.15	20240115	18110	12.09	20240805	49700	-59.15	20240115	18110	12.09	20240805	0.10	N	348340	500	52 억	3267	N	N	10954	N	N
14	20241030	121352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-300	5	-1.45	331149450	16100	41.47	20550	20800	20450	26950	14550	20750	20568.29	0.03	-432	21550	21150	20750	20350	19950	20950	20150	53	6200	500	14520	50	1	10549170	2157	-12.09	8.95	12	0.15	-1692.00	2284.00	49700	20240115	-58.85	18110	20240805	12.92	49700	-58.85	20240115	18110	12.92	20240805	49700	-58.85	20240115	18110	12.92	20240805	0.10	N	348340	500	52 억	3267	N	N	10954	N	N
15	20241030	111329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-150	5	-0.72	218289600	10594	27.29	20550	20800	20450	26950	14550	20750	20605.02	0.03	2100	21550	21150	20750	20350	19950	20950	20150	53	6200	500	14520	50	1	10549170	2173	-12.17	9.02	12	0.10	-1692.00	2284.00	49700	20240115	-58.55	18110	20240805	13.75	49700	-58.55	20240115	18110	13.75	20240805	49700	-58.55	20240115	18110	13.75	20240805	0.10	N	348340	500	52 억	3267	N	N	10954	N	N
16	20241030	101320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-100	5	-0.48	118275900	5738	14.78	20550	20800	20450	26950	14550	20750	20612.74	0.03	-504	21550	21150	20750	20350	19950	20950	20150	53	6200	500	14520	50	1	10549170	2178	-12.20	9.04	12	0.05	-1692.00	2284.00	49700	20240115	-58.45	18110	20240805	14.03	49700	-58.45	20240115	18110	14.03	20240805	49700	-58.45	20240115	18110	14.03	20240805	0.10	N	348340	500	52 억	3267	N	N	10954	N	N
17	20241030	091328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-150	5	-0.72	59068250	2876	7.41	20550	20650	20450	26950	14550	20750	20538.33	0.03	322	21550	21150	20750	20350	19950	20950	20150	53	6200	500	14520	50	1	10549170	2173	-12.17	9.02	12	0.03	-1692.00	2284.00	49700	20240115	-58.55	18110	20240805	13.75	49700	-58.55	20240115	18110	13.75	20240805	49700	-58.55	20240115	18110	13.75	20240805	0.10	N	348340	500	52 억	3267	N	N	10954	N	N
18	20241029	161237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-250	5	-1.19	795073500	38528	113.92	21000	21150	20350	27300	14700	21000	20636.13	0.05	-5262	21566	21282	20916	20632	20266	21425	20775	53	6300	500	14700	50	1	10549170	2189	-12.26	9.08	12	0.37	-1692.00	2284.00	49700	20240115	-58.25	18110	20240805	14.58	49700	-58.25	20240115	18110	14.58	20240805	49700	-58.25	20240115	18110	14.58	20240805	0.10	N	348340	500	52 억	4943	N	N	10954	N	N
19	20241029	151257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-350	5	-1.67	767641350	37204	110.00	21000	21150	20350	27300	14700	21000	20633.30	0.05	-5067	21566	21282	20916	20632	20266	21425	20775	53	6300	500	14700	50	1	10549170	2178	-12.20	9.04	12	0.35	-1692.00	2284.00	49700	20240115	-58.45	18110	20240805	14.03	49700	-58.45	20240115	18110	14.03	20240805	49700	-58.45	20240115	18110	14.03	20240805	0.10	N	348340	500	52 억	4943	N	N	795	N	N
20	20241029	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-600	5	-2.86	580289100	28067	82.99	21000	21150	20350	27300	14700	21000	20675.14	0.05	-7360	21566	21282	20916	20632	20266	21425	20775	53	6300	500	14700	50	1	10549170	2152	-12.06	8.93	12	0.27	-1692.00	2284.00	49700	20240115	-58.95	18110	20240805	12.64	49700	-58.95	20240115	18110	12.64	20240805	49700	-58.95	20240115	18110	12.64	20240805	0.10	N	348340	500	52 억	4943	N	N	795	N	N
21	20241029	131247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-450	5	-2.14	465171550	22433	66.33	21000	21150	20500	27300	14700	21000	20736.04	0.05	-7882	21566	21282	20916	20632	20266	21425	20775	53	6300	500	14700	50	1	10549170	2168	-12.15	9.00	12	0.21	-1692.00	2284.00	49700	20240115	-58.65	18110	20240805	13.47	49700	-58.65	20240115	18110	13.47	20240805	49700	-58.65	20240115	18110	13.47	20240805	0.10	N	348340	500	52 억	4943	N	N	795	N	N
22	20241029	121247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-400	5	-1.90	320257900	15389	45.50	21000	21150	20600	27300	14700	21000	20810.83	0.05	-4573	21566	21282	20916	20632	20266	21425	20775	53	6300	500	14700	50	1	10549170	2173	-12.17	9.02	12	0.15	-1692.00	2284.00	49700	20240115	-58.55	18110	20240805	13.75	49700	-58.55	20240115	18110	13.75	20240805	49700	-58.55	20240115	18110	13.75	20240805	0.10	N	348340	500	52 억	4943	N	N	795	N	N
23	20241029	111309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-400	5	-1.90	277462300	13315	39.37	21000	21150	20600	27300	14700	21000	20838.33	0.05	-4707	21566	21282	20916	20632	20266	21425	20775	53	6300	500	14700	50	1	10549170	2173	-12.17	9.02	12	0.13	-1692.00	2284.00	49700	20240115	-58.55	18110	20240805	13.75	49700	-58.55	20240115	18110	13.75	20240805	49700	-58.55	20240115	18110	13.75	20240805	0.10	N	348340	500	52 억	4943	N	N	795	N	N
24	20241029	101243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-50	5	-0.24	131626300	6305	18.64	21000	21150	20700	27300	14700	21000	20876.49	0.05	-1373	21566	21282	20916	20632	20266	21425	20775	53	6300	500	14700	50	1	10549170	2210	-12.38	9.17	12	0.06	-1692.00	2284.00	49700	20240115	-57.85	18110	20240805	15.68	49700	-57.85	20240115	18110	15.68	20240805	49700	-57.85	20240115	18110	15.68	20240805	0.10	N	348340	500	52 억	4943	N	N	795	N	N
25	20241028	161232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	450	2	2.19	703653050	33707	115.80	20550	21200	20550	26700	14400	20550	20875.55	0.00	11948	21450	21000	20650	20200	19850	20825	20025	53	6150	500	14380	50	1	10549170	2215	-12.41	9.19	12	0.32	-1692.00	2284.00	49700	20240115	-57.75	18110	20240805	15.96	49700	-57.75	20240115	18110	15.96	20240805	49700	-57.75	20240115	18110	15.96	20240805	0.09	N	348340	500	52 억	0	N	N	795	N	N
26	20241028	151242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	400	2	1.95	678006200	32481	111.59	20550	21200	20550	26700	14400	20550	20873.93	0.00	11786	21450	21000	20650	20200	19850	20825	20025	53	6150	500	14380	50	1	10549170	2210	-12.38	9.17	12	0.31	-1692.00	2284.00	49700	20240115	-57.85	18110	20240805	15.68	49700	-57.85	20240115	18110	15.68	20240805	49700	-57.85	20240115	18110	15.68	20240805	0.09	N	348340	500	52 억	0	N	N	235	N	N
27	20241028	141244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	500	2	2.43	615860200	29528	101.44	20550	21200	20550	26700	14400	20550	20856.82	0.00	12362	21450	21000	20650	20200	19850	20825	20025	53	6150	500	14380	50	1	10549170	2221	-12.44	9.22	12	0.28	-1692.00	2284.00	49700	20240115	-57.65	18110	20240805	16.23	49700	-57.65	20240115	18110	16.23	20240805	49700	-57.65	20240115	18110	16.23	20240805	0.09	N	348340	500	52 억	0	N	N	235	N	N
28	20241028	131238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	350	2	1.70	571813400	27431	94.24	20550	21200	20550	26700	14400	20550	20845.52	0.00	10979	21450	21000	20650	20200	19850	20825	20025	53	6150	500	14380	50	1	10549170	2205	-12.35	9.15	12	0.26	-1692.00	2284.00	49700	20240115	-57.95	18110	20240805	15.41	49700	-57.95	20240115	18110	15.41	20240805	49700	-57.95	20240115	18110	15.41	20240805	0.09	N	348340	500	52 억	0	N	N	235	N	N
29	20241028	121239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	450	2	2.19	556020550	26672	91.63	20550	21200	20550	26700	14400	20550	20846.60	0.00	10892	21450	21000	20650	20200	19850	20825	20025	53	6150	500	14380	50	1	10549170	2215	-12.41	9.19	12	0.25	-1692.00	2284.00	49700	20240115	-57.75	18110	20240805	15.96	49700	-57.75	20240115	18110	15.96	20240805	49700	-57.75	20240115	18110	15.96	20240805	0.09	N	348340	500	52 억	0	N	N	235	N	N
30	20241028	111039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	450	2	2.19	360579350	17279	59.36	20550	21200	20550	26700	14400	20550	20868.07	0.00	6651	21450	21000	20650	20200	19850	20825	20025	53	6150	500	14380	50	1	10549170	2215	-12.41	9.19	12	0.16	-1692.00	2284.00	49700	20240115	-57.75	18110	20240805	15.96	49700	-57.75	20240115	18110	15.96	20240805	49700	-57.75	20240115	18110	15.96	20240805	0.09	N	348340	500	52 억	0	N	N	235	N	N
31	20241028	101225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	450	2	2.19	215402550	10347	35.55	20550	21000	20550	26700	14400	20550	20817.87	0.00	2868	21450	21000	20650	20200	19850	20825	20025	53	6150	500	14380	50	1	10549170	2215	-12.41	9.19	12	0.10	-1692.00	2284.00	49700	20240115	-57.75	18110	20240805	15.96	49700	-57.75	20240115	18110	15.96	20240805	49700	-57.75	20240115	18110	15.96	20240805	0.09	N	348340	500	52 억	0	N	N	235	N	N
32	20241028	091234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	400	2	1.95	44641350	2151	7.39	20550	20950	20550	26700	14400	20550	20753.77	0.00	1348	21450	21000	20650	20200	19850	20825	20025	53	6150	500	14380	50	1	10549170	2210	-12.38	9.17	12	0.02	-1692.00	2284.00	49700	20240115	-57.85	18110	20240805	15.68	49700	-57.85	20240115	18110	15.68	20240805	49700	-57.85	20240115	18110	15.68	20240805	0.09	N	348340	500	52 억	0	N	N	235	N	N
33	20241025	161235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-250	5	-1.20	586597050	28552	96.03	20900	21100	20300	27000	14600	20800	20544.87	0.00	-3870	21733	21266	20983	20516	20233	21125	20375	53	6200	500	14560	50	1	10549170	2168	-12.15	9.00	12	0.27	-1692.00	2284.00	49700	20240115	-58.65	18110	20240805	13.47	49700	-58.65	20240115	18110	13.47	20240805	49700	-58.65	20240115	18110	13.47	20240805	0.09	N	348340	500	52 억	0	N	N	235	N	N
34	20241025	151241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-400	5	-1.92	510717750	24844	83.56	20900	21100	20300	27000	14600	20800	20556.99	0.00	-3700	21733	21266	20983	20516	20233	21125	20375	53	6200	500	14560	50	1	10549170	2152	-12.06	8.93	12	0.24	-1692.00	2284.00	49700	20240115	-58.95	18110	20240805	12.64	49700	-58.95	20240115	18110	12.64	20240805	49700	-58.95	20240115	18110	12.64	20240805	0.09	N	348340	500	52 억	0	N	N	127	N	N
35	20241025	141238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-400	5	-1.92	467564950	22724	76.43	20900	21100	20350	27000	14600	20800	20575.82	0.00	-3511	21733	21266	20983	20516	20233	21125	20375	53	6200	500	14560	50	1	10549170	2152	-12.06	8.93	12	0.22	-1692.00	2284.00	49700	20240115	-58.95	18110	20240805	12.64	49700	-58.95	20240115	18110	12.64	20240805	49700	-58.95	20240115	18110	12.64	20240805	0.09	N	348340	500	52 억	0	N	N	127	N	N
36	20241025	131238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-300	5	-1.44	405574700	19692	66.23	20900	21100	20450	27000	14600	20800	20595.91	0.00	-1669	21733	21266	20983	20516	20233	21125	20375	53	6200	500	14560	50	1	10549170	2163	-12.12	8.98	12	0.19	-1692.00	2284.00	49700	20240115	-58.75	18110	20240805	13.20	49700	-58.75	20240115	18110	13.20	20240805	49700	-58.75	20240115	18110	13.20	20240805	0.09	N	348340	500	52 억	0	N	N	127	N	N
37	20241025	121242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-300	5	-1.44	365285050	17727	59.62	20900	21100	20450	27000	14600	20800	20606.14	0.00	-1260	21733	21266	20983	20516	20233	21125	20375	53	6200	500	14560	50	1	10549170	2163	-12.12	8.98	12	0.17	-1692.00	2284.00	49700	20240115	-58.75	18110	20240805	13.20	49700	-58.75	20240115	18110	13.20	20240805	49700	-58.75	20240115	18110	13.20	20240805	0.09	N	348340	500	52 억	0	N	N	127	N	N
38	20241025	111236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-300	5	-1.44	293473450	14229	47.86	20900	21100	20450	27000	14600	20800	20625.02	0.00	-1715	21733	21266	20983	20516	20233	21125	20375	53	6200	500	14560	50	1	10549170	2163	-12.12	8.98	12	0.13	-1692.00	2284.00	49700	20240115	-58.75	18110	20240805	13.20	49700	-58.75	20240115	18110	13.20	20240805	49700	-58.75	20240115	18110	13.20	20240805	0.09	N	348340	500	52 억	0	N	N	127	N	N
39	20241025	101237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-250	5	-1.20	179931900	8691	29.23	20900	21100	20500	27000	14600	20800	20703.24	0.00	-1223	21733	21266	20983	20516	20233	21125	20375	53	6200	500	14560	50	1	10549170	2168	-12.15	9.00	12	0.08	-1692.00	2284.00	49700	20240115	-58.65	18110	20240805	13.47	49700	-58.65	20240115	18110	13.47	20240805	49700	-58.65	20240115	18110	13.47	20240805	0.09	N	348340	500	52 억	0	N	N	127	N	N
40	20241025	091240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	50	2	0.24	25864150	1238	4.16	20900	21100	20800	27000	14600	20800	20891.88	0.00	-196	21733	21266	20983	20516	20233	21125	20375	53	6200	500	14560	50	1	10549170	2200	-12.32	9.13	12	0.01	-1692.00	2284.00	49700	20240115	-58.05	18110	20240805	15.13	49700	-58.05	20240115	18110	15.13	20240805	49700	-58.05	20240115	18110	15.13	20240805	0.09	N	348340	500	52 억	0	N	N	127	N	N
41	20241024	161213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-850	5	-3.93	617357250	29530	75.37	21300	21450	20700	28100	15200	21650	20906.22	0.03	-6254	22316	21982	21566	21232	20816	21775	21025	53	6450	500	15150	50	1	10549170	2194	-12.29	9.11	12	0.28	-1692.00	2284.00	49700	20240115	-58.15	18110	20240805	14.85	49700	-58.15	20240115	18110	14.85	20240805	49700	-58.15	20240115	18110	14.85	20240805	0.10	N	348340	500	52 억	3113	N	N	127	N	N
42	20241024	151225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-850	5	-3.93	601740200	28780	73.46	21300	21450	20700	28100	15200	21650	20908.28	0.03	-5964	22316	21982	21566	21232	20816	21775	21025	53	6450	500	15150	50	1	10549170	2194	-12.29	9.11	12	0.27	-1692.00	2284.00	49700	20240115	-58.15	18110	20240805	14.85	49700	-58.15	20240115	18110	14.85	20240805	49700	-58.15	20240115	18110	14.85	20240805	0.10	N	348340	500	52 억	3113	N	N	246	N	N
43	20241024	141211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-800	5	-3.70	530486100	25359	64.73	21300	21450	20700	28100	15200	21650	20919.05	0.03	-5325	22316	21982	21566	21232	20816	21775	21025	53	6450	500	15150	50	1	10549170	2200	-12.32	9.13	12	0.24	-1692.00	2284.00	49700	20240115	-58.05	18110	20240805	15.13	49700	-58.05	20240115	18110	15.13	20240805	49700	-58.05	20240115	18110	15.13	20240805	0.10	N	348340	500	52 억	3113	N	N	246	N	N
44	20241024	131223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-600	5	-2.77	501699550	23981	61.21	21300	21450	20700	28100	15200	21650	20920.71	0.03	-5318	22316	21982	21566	21232	20816	21775	21025	53	6450	500	15150	50	1	10549170	2221	-12.44	9.22	12	0.23	-1692.00	2284.00	49700	20240115	-57.65	18110	20240805	16.23	49700	-57.65	20240115	18110	16.23	20240805	49700	-57.65	20240115	18110	16.23	20240805	0.10	N	348340	500	52 억	3113	N	N	246	N	N
45	20241024	121217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-750	5	-3.46	436747600	20879	53.29	21300	21450	20700	28100	15200	21650	20918.03	0.03	-3574	22316	21982	21566	21232	20816	21775	21025	53	6450	500	15150	50	1	10549170	2205	-12.35	9.15	12	0.20	-1692.00	2284.00	49700	20240115	-57.95	18110	20240805	15.41	49700	-57.95	20240115	18110	15.41	20240805	49700	-57.95	20240115	18110	15.41	20240805	0.10	N	348340	500	52 억	3113	N	N	246	N	N
46	20241024	111216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-850	5	-3.93	399135450	19076	48.69	21300	21450	20700	28100	15200	21650	20923.44	0.03	-3213	22316	21982	21566	21232	20816	21775	21025	53	6450	500	15150	50	1	10549170	2194	-12.29	9.11	12	0.18	-1692.00	2284.00	49700	20240115	-58.15	18110	20240805	14.85	49700	-58.15	20240115	18110	14.85	20240805	49700	-58.15	20240115	18110	14.85	20240805	0.10	N	348340	500	52 억	3113	N	N	246	N	N
47	20241024	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-750	5	-3.46	281218550	13405	34.22	21300	21450	20800	28100	15200	21650	20978.63	0.03	-3666	22316	21982	21566	21232	20816	21775	21025	53	6450	500	15150	50	1	10549170	2205	-12.35	9.15	12	0.13	-1692.00	2284.00	49700	20240115	-57.95	18110	20240805	15.41	49700	-57.95	20240115	18110	15.41	20240805	49700	-57.95	20240115	18110	15.41	20240805	0.10	N	348340	500	52 억	3113	N	N	246	N	N
48	20241024	091252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-550	5	-2.54	106037200	5027	12.83	21300	21450	20950	28100	15200	21650	21093.53	0.03	-2014	22316	21982	21566	21232	20816	21775	21025	53	6450	500	15150	50	1	10549170	2226	-12.47	9.24	12	0.05	-1692.00	2284.00	49700	20240115	-57.55	18110	20240805	16.51	49700	-57.55	20240115	18110	16.51	20240805	49700	-57.55	20240115	18110	16.51	20240805	0.10	N	348340	500	52 억	3113	N	N	246	N	N
49	20241023	161221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	200	2	0.93	827406950	38577	82.16	21900	21900	21150	27850	15050	21450	21447.92	0.00	5676	23183	22316	21883	21016	20583	22100	20800	53	6400	500	15010	50	1	10549170	2284	-12.80	9.48	12	0.37	-1692.00	2284.00	49700	20240115	-56.44	18110	20240805	19.55	49700	-56.44	20240115	18110	19.55	20240805	49700	-56.44	20240115	18110	19.55	20240805	0.09	N	348340	500	52 억	0	N	N	246	N	N
50	20241023	151246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	50	2	0.23	791462350	36912	78.61	21900	21900	21150	27850	15050	21450	21441.87	0.00	5859	23183	22316	21883	21016	20583	22100	20800	53	6400	500	15010	50	1	10549170	2268	-12.71	9.41	12	0.35	-1692.00	2284.00	49700	20240115	-56.74	18110	20240805	18.72	49700	-56.74	20240115	18110	18.72	20240805	49700	-56.74	20240115	18110	18.72	20240805	0.09	N	348340	500	52 억	0	N	N	286	N	N
51	20241023	141252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	50	2	0.23	675436900	31531	67.15	21900	21900	21150	27850	15050	21450	21421.36	0.00	3690	23183	22316	21883	21016	20583	22100	20800	53	6400	500	15010	50	1	10549170	2268	-12.71	9.41	12	0.30	-1692.00	2284.00	49700	20240115	-56.74	18110	20240805	18.72	49700	-56.74	20240115	18110	18.72	20240805	49700	-56.74	20240115	18110	18.72	20240805	0.09	N	348340	500	52 억	0	N	N	286	N	N
52	20241023	131232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	150	2	0.70	578464900	27028	57.56	21900	21900	21150	27850	15050	21450	21402.43	0.00	846	23183	22316	21883	21016	20583	22100	20800	53	6400	500	15010	50	1	10549170	2279	-12.77	9.46	12	0.26	-1692.00	2284.00	49700	20240115	-56.54	18110	20240805	19.27	49700	-56.54	20240115	18110	19.27	20240805	49700	-56.54	20240115	18110	19.27	20240805	0.09	N	348340	500	52 억	0	N	N	286	N	N
53	20241023	121228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	50	2	0.23	516488250	24146	51.43	21900	21900	21150	27850	15050	21450	21390.22	0.00	529	23183	22316	21883	21016	20583	22100	20800	53	6400	500	15010	50	1	10549170	2268	-12.71	9.41	12	0.23	-1692.00	2284.00	49700	20240115	-56.74	18110	20240805	18.72	49700	-56.74	20240115	18110	18.72	20240805	49700	-56.74	20240115	18110	18.72	20240805	0.09	N	348340	500	52 억	0	N	N	286	N	N
54	20241023	111221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	-100	5	-0.47	468168000	21898	46.64	21900	21900	21150	27850	15050	21450	21379.49	0.00	805	23183	22316	21883	21016	20583	22100	20800	53	6400	500	15010	50	1	10549170	2252	-12.62	9.35	12	0.21	-1692.00	2284.00	49700	20240115	-57.04	18110	20240805	17.89	49700	-57.04	20240115	18110	17.89	20240805	49700	-57.04	20240115	18110	17.89	20240805	0.09	N	348340	500	52 억	0	N	N	286	N	N
55	20241023	101225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-50	5	-0.23	329704600	15389	32.78	21900	21900	21150	27850	15050	21450	21424.69	0.00	1081	23183	22316	21883	21016	20583	22100	20800	53	6400	500	15010	50	1	10549170	2258	-12.65	9.37	12	0.15	-1692.00	2284.00	49700	20240115	-56.94	18110	20240805	18.17	49700	-56.94	20240115	18110	18.17	20240805	49700	-56.94	20240115	18110	18.17	20240805	0.09	N	348340	500	52 억	0	N	N	286	N	N
56	20241023	091225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	0	3	0.00	128348550	5975	12.73	21900	21900	21400	27850	15050	21450	21480.93	0.00	875	23183	22316	21883	21016	20583	22100	20800	53	6400	500	15010	50	1	10549170	2263	-12.68	9.39	12	0.06	-1692.00	2284.00	49700	20240115	-56.84	18110	20240805	18.44	49700	-56.84	20240115	18110	18.44	20240805	49700	-56.84	20240115	18110	18.44	20240805	0.09	N	348340	500	52 억	0	N	N	286	N	N
57	20241022	161211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-950	5	-4.24	1011637850	46570	107.99	22750	22750	21450	29100	15700	22400	21722.95	0.15	-18585	23300	22850	22350	21900	21400	23075	22125	53	6700	500	15680	50	1	10549170	2263	-12.68	9.39	12	0.44	-1692.00	2284.00	49700	20240115	-56.84	18110	20240805	18.44	49700	-56.84	20240115	18110	18.44	20240805	49700	-56.84	20240115	18110	18.44	20240805	0.09	N	348340	500	52 억	15687	N	N	286	N	N
58	20241022	151226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-750	5	-3.35	992217550	45665	105.89	22750	22750	21450	29100	15700	22400	21728.18	0.15	-18398	23300	22850	22350	21900	21400	23075	22125	53	6700	500	15680	50	1	10549170	2284	-12.80	9.48	12	0.43	-1692.00	2284.00	49700	20240115	-56.44	18110	20240805	19.55	49700	-56.44	20240115	18110	19.55	20240805	49700	-56.44	20240115	18110	19.55	20240805	0.09	N	348340	500	52 억	15687	N	N	409	N	N
59	20241022	141226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-900	5	-4.02	859714250	39519	91.64	22750	22750	21450	29100	15700	22400	21754.45	0.15	-16517	23300	22850	22350	21900	21400	23075	22125	53	6700	500	15680	50	1	10549170	2268	-12.71	9.41	12	0.37	-1692.00	2284.00	49700	20240115	-56.74	18110	20240805	18.72	49700	-56.74	20240115	18110	18.72	20240805	49700	-56.74	20240115	18110	18.72	20240805	0.09	N	348340	500	52 억	15687	N	N	409	N	N
60	20241022	131226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-850	5	-3.79	778631450	35750	82.90	22750	22750	21500	29100	15700	22400	21779.90	0.15	-16125	23300	22850	22350	21900	21400	23075	22125	53	6700	500	15680	50	1	10549170	2273	-12.74	9.44	12	0.34	-1692.00	2284.00	49700	20240115	-56.64	18110	20240805	19.00	49700	-56.64	20240115	18110	19.00	20240805	49700	-56.64	20240115	18110	19.00	20240805	0.09	N	348340	500	52 억	15687	N	N	409	N	N
61	20241022	121222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-750	5	-3.35	640681600	29362	68.09	22750	22750	21600	29100	15700	22400	21820.09	0.15	-13291	23300	22850	22350	21900	21400	23075	22125	53	6700	500	15680	50	1	10549170	2284	-12.80	9.48	12	0.28	-1692.00	2284.00	49700	20240115	-56.44	18110	20240805	19.55	49700	-56.44	20240115	18110	19.55	20240805	49700	-56.44	20240115	18110	19.55	20240805	0.09	N	348340	500	52 억	15687	N	N	409	N	N
62	20241022	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-700	5	-3.12	552515200	25293	58.65	22750	22750	21600	29100	15700	22400	21844.59	0.15	-12237	23300	22850	22350	21900	21400	23075	22125	53	6700	500	15680	50	1	10549170	2289	-12.83	9.50	12	0.24	-1692.00	2284.00	49700	20240115	-56.34	18110	20240805	19.82	49700	-56.34	20240115	18110	19.82	20240805	49700	-56.34	20240115	18110	19.82	20240805	0.09	N	348340	500	52 억	15687	N	N	409	N	N
63	20241022	101220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-750	5	-3.35	466935100	21347	49.50	22750	22750	21600	29100	15700	22400	21873.57	0.15	-10339	23300	22850	22350	21900	21400	23075	22125	53	6700	500	15680	50	1	10549170	2284	-12.80	9.48	12	0.20	-1692.00	2284.00	49700	20240115	-56.44	18110	20240805	19.55	49700	-56.44	20240115	18110	19.55	20240805	49700	-56.44	20240115	18110	19.55	20240805	0.09	N	348340	500	52 억	15687	N	N	409	N	N
64	20241022	091219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-550	5	-2.46	135756200	6091	14.12	22750	22750	21800	29100	15700	22400	22288.00	0.15	-2829	23300	22850	22350	21900	21400	23075	22125	53	6700	500	15680	50	1	10549170	2305	-12.91	9.57	12	0.06	-1692.00	2284.00	49700	20240115	-56.04	18110	20240805	20.65	49700	-56.04	20240115	18110	20.65	20240805	49700	-56.04	20240115	18110	20.65	20240805	0.09	N	348340	500	52 억	15687	N	N	409	N	N
65	20241021	161205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	300	2	1.36	955829150	42705	113.02	22200	22800	21850	28700	15500	22100	22382.07	0.04	11297	23233	22666	22183	21616	21133	22425	21375	53	6600	500	15470	50	1	10549170	2363	-13.24	9.81	12	0.40	-1692.00	2284.00	49700	20240115	-54.93	18110	20240805	23.69	49700	-54.93	20240115	18110	23.69	20240805	49700	-54.93	20240115	18110	23.69	20240805	0.09	N	348340	500	52 억	4722	N	N	409	N	N
66	20241021	151215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	300	2	1.36	892679650	39877	105.54	22200	22800	21850	28700	15500	22100	22385.83	0.04	11810	23233	22666	22183	21616	21133	22425	21375	53	6600	500	15470	50	1	10549170	2363	-13.24	9.81	12	0.38	-1692.00	2284.00	49700	20240115	-54.93	18110	20240805	23.69	49700	-54.93	20240115	18110	23.69	20240805	49700	-54.93	20240115	18110	23.69	20240805	0.09	N	348340	500	52 억	4722	N	N	274	N	N
67	20241021	141218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	250	2	1.13	781125900	34886	92.33	22200	22800	21850	28700	15500	22100	22390.81	0.04	10988	23233	22666	22183	21616	21133	22425	21375	53	6600	500	15470	50	1	10549170	2358	-13.21	9.79	12	0.33	-1692.00	2284.00	49700	20240115	-55.03	18110	20240805	23.41	49700	-55.03	20240115	18110	23.41	20240805	49700	-55.03	20240115	18110	23.41	20240805	0.09	N	348340	500	52 억	4722	N	N	274	N	N
68	20241021	131213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	200	2	0.90	727380050	32476	85.95	22200	22800	21850	28700	15500	22100	22397.46	0.04	12331	23233	22666	22183	21616	21133	22425	21375	53	6600	500	15470	50	1	10549170	2352	-13.18	9.76	12	0.31	-1692.00	2284.00	49700	20240115	-55.13	18110	20240805	23.14	49700	-55.13	20240115	18110	23.14	20240805	49700	-55.13	20240115	18110	23.14	20240805	0.09	N	348340	500	52 억	4722	N	N	274	N	N
69	20241021	121213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	350	2	1.58	667101500	29778	78.81	22200	22800	21850	28700	15500	22100	22402.50	0.04	12210	23233	22666	22183	21616	21133	22425	21375	53	6600	500	15470	50	1	10549170	2368	-13.27	9.83	12	0.28	-1692.00	2284.00	49700	20240115	-54.83	18110	20240805	23.96	49700	-54.83	20240115	18110	23.96	20240805	49700	-54.83	20240115	18110	23.96	20240805	0.09	N	348340	500	52 억	4722	N	N	274	N	N
70	20241021	111206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	500	2	2.26	618049450	27600	73.05	22200	22800	21850	28700	15500	22100	22393.10	0.04	12162	23233	22666	22183	21616	21133	22425	21375	53	6600	500	15470	50	1	10549170	2384	-13.36	9.89	12	0.26	-1692.00	2284.00	49700	20240115	-54.53	18110	20240805	24.79	49700	-54.53	20240115	18110	24.79	20240805	49700	-54.53	20240115	18110	24.79	20240805	0.09	N	348340	500	52 억	4722	N	N	274	N	N
71	20241021	101212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	100	2	0.45	204765900	9261	24.51	22200	22400	21850	28700	15500	22100	22110.56	0.04	67	23233	22666	22183	21616	21133	22425	21375	53	6600	500	15470	50	1	10549170	2342	-13.12	9.72	12	0.09	-1692.00	2284.00	49700	20240115	-55.33	18110	20240805	22.58	49700	-55.33	20240115	18110	22.58	20240805	49700	-55.33	20240115	18110	22.58	20240805	0.09	N	348340	500	52 억	4722	N	N	274	N	N
72	20241021	091209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-200	5	-0.90	70210900	3183	8.42	22200	22400	21850	28700	15500	22100	22058.09	0.04	-167	23233	22666	22183	21616	21133	22425	21375	53	6600	500	15470	50	1	10549170	2310	-12.94	9.59	12	0.03	-1692.00	2284.00	49700	20240115	-55.94	18110	20240805	20.93	49700	-55.94	20240115	18110	20.93	20240805	49700	-55.94	20240115	18110	20.93	20240805	0.09	N	348340	500	52 억	4722	N	N	274	N	N
73	20241018	161207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-250	5	-1.12	831104150	37759	119.31	22700	22750	21700	29050	15650	22350	22010.71	0.18	-14547	23050	22700	22300	21950	21550	22875	22125	53	6700	500	15640	50	1	10549170	2331	-13.06	9.68	12	0.36	-1692.00	2284.00	49700	20240115	-55.53	18110	20240805	22.03	49700	-55.53	20240115	18110	22.03	20240805	49700	-55.53	20240115	18110	22.03	20240805	0.09	N	348340	500	52 억	19168	N	N	274	N	N
74	20241018	151237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-450	5	-2.01	766777400	34833	110.07	22700	22750	21700	29050	15650	22350	22012.96	0.18	-13974	23050	22700	22300	21950	21550	22875	22125	53	6700	500	15640	50	1	10549170	2310	-12.94	9.59	12	0.33	-1692.00	2284.00	49700	20240115	-55.94	18110	20240805	20.93	49700	-55.94	20240115	18110	20.93	20240805	49700	-55.94	20240115	18110	20.93	20240805	0.09	N	348340	500	52 억	19168	N	N	467	N	N
75	20241018	141240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-550	5	-2.46	661782450	30029	94.89	22700	22750	21750	29050	15650	22350	22038.11	0.18	-13465	23050	22700	22300	21950	21550	22875	22125	53	6700	500	15640	50	1	10549170	2300	-12.88	9.54	12	0.28	-1692.00	2284.00	49700	20240115	-56.14	18110	20240805	20.38	49700	-56.14	20240115	18110	20.38	20240805	49700	-56.14	20240115	18110	20.38	20240805	0.09	N	348340	500	52 억	19168	N	N	467	N	N
76	20241018	131222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-550	5	-2.46	589958350	26731	84.47	22700	22750	21750	29050	15650	22350	22070.19	0.18	-13153	23050	22700	22300	21950	21550	22875	22125	53	6700	500	15640	50	1	10549170	2300	-12.88	9.54	12	0.25	-1692.00	2284.00	49700	20240115	-56.14	18110	20240805	20.38	49700	-56.14	20240115	18110	20.38	20240805	49700	-56.14	20240115	18110	20.38	20240805	0.09	N	348340	500	52 억	19168	N	N	467	N	N
77	20241018	121235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-400	5	-1.79	523810200	23701	74.89	22700	22750	21800	29050	15650	22350	22100.76	0.18	-12229	23050	22700	22300	21950	21550	22875	22125	53	6700	500	15640	50	1	10549170	2316	-12.97	9.61	12	0.22	-1692.00	2284.00	49700	20240115	-55.84	18110	20240805	21.20	49700	-55.84	20240115	18110	21.20	20240805	49700	-55.84	20240115	18110	21.20	20240805	0.09	N	348340	500	52 억	19168	N	N	467	N	N
78	20241018	111231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-500	5	-2.24	412674450	18634	58.88	22700	22750	21850	29050	15650	22350	22146.32	0.18	-9110	23050	22700	22300	21950	21550	22875	22125	53	6700	500	15640	50	1	10549170	2305	-12.91	9.57	12	0.18	-1692.00	2284.00	49700	20240115	-56.04	18110	20240805	20.65	49700	-56.04	20240115	18110	20.65	20240805	49700	-56.04	20240115	18110	20.65	20240805	0.09	N	348340	500	52 억	19168	N	N	467	N	N
79	20241018	101216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-350	5	-1.57	255458150	11474	36.26	22700	22750	21950	29050	15650	22350	22264.09	0.18	-4488	23050	22700	22300	21950	21550	22875	22125	53	6700	500	15640	50	1	10549170	2321	-13.00	9.63	12	0.11	-1692.00	2284.00	49700	20240115	-55.73	18110	20240805	21.48	49700	-55.73	20240115	18110	21.48	20240805	49700	-55.73	20240115	18110	21.48	20240805	0.09	N	348340	500	52 억	19168	N	N	467	N	N
80	20241018	091215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	150	2	0.67	80029250	3553	11.23	22700	22750	22400	29050	15650	22350	22524.42	0.18	-1755	23050	22700	22300	21950	21550	22875	22125	53	6700	500	15640	50	1	10549170	2374	-13.30	9.85	12	0.03	-1692.00	2284.00	49700	20240115	-54.73	18110	20240805	24.24	49700	-54.73	20240115	18110	24.24	20240805	49700	-54.73	20240115	18110	24.24	20240805	0.09	N	348340	500	52 억	19168	N	N	467	N	N
81	20241017	161211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	350	2	1.59	701729400	31575	52.79	22000	22650	21900	28600	15400	22000	22223.55	0.22	-4322	23200	22600	22300	21700	21400	22450	21550	53	6600	500	15400	50	1	10549170	2358	-13.21	9.79	12	0.30	-1692.00	2284.00	49700	20240115	-55.03	18110	20240805	23.41	49700	-55.03	20240115	18110	23.41	20240805	49700	-55.03	20240115	18110	23.41	20240805	0.09	N	348340	500	52 억	23588	N	N	467	N	N
82	20241017	151214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	300	2	1.36	645865900	29073	48.60	22000	22650	21900	28600	15400	22000	22215.32	0.22	-3988	23200	22600	22300	21700	21400	22450	21550	53	6600	500	15400	50	1	10549170	2352	-13.18	9.76	12	0.28	-1692.00	2284.00	49700	20240115	-55.13	18110	20240805	23.14	49700	-55.13	20240115	18110	23.14	20240805	49700	-55.13	20240115	18110	23.14	20240805	0.09	N	348340	500	52 억	23588	N	N	193	N	N
83	20241017	141220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	600	2	2.73	541643350	24408	40.80	22000	22650	21900	28600	15400	22000	22191.22	0.22	-3989	23200	22600	22300	21700	21400	22450	21550	53	6600	500	15400	50	1	10549170	2384	-13.36	9.89	12	0.23	-1692.00	2284.00	49700	20240115	-54.53	18110	20240805	24.79	49700	-54.53	20240115	18110	24.79	20240805	49700	-54.53	20240115	18110	24.79	20240805	0.09	N	348340	500	52 억	23588	N	N	193	N	N
84	20241017	131213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	300	2	1.36	407898300	18444	30.83	22000	22400	21900	28600	15400	22000	22115.50	0.22	-3982	23200	22600	22300	21700	21400	22450	21550	53	6600	500	15400	50	1	10549170	2352	-13.18	9.76	12	0.17	-1692.00	2284.00	49700	20240115	-55.13	18110	20240805	23.14	49700	-55.13	20240115	18110	23.14	20240805	49700	-55.13	20240115	18110	23.14	20240805	0.09	N	348340	500	52 억	23588	N	N	193	N	N
85	20241017	121220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	200	2	0.91	388736300	17582	29.39	22000	22400	21900	28600	15400	22000	22109.90	0.22	-4037	23200	22600	22300	21700	21400	22450	21550	53	6600	500	15400	50	1	10549170	2342	-13.12	9.72	12	0.17	-1692.00	2284.00	49700	20240115	-55.33	18110	20240805	22.58	49700	-55.33	20240115	18110	22.58	20240805	49700	-55.33	20240115	18110	22.58	20240805	0.09	N	348340	500	52 억	23588	N	N	193	N	N
86	20241017	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	50	2	0.23	327122500	14791	24.73	22000	22400	21900	28600	15400	22000	22116.32	0.22	-3994	23200	22600	22300	21700	21400	22450	21550	53	6600	500	15400	50	1	10549170	2326	-13.03	9.65	12	0.14	-1692.00	2284.00	49700	20240115	-55.63	18110	20240805	21.76	49700	-55.63	20240115	18110	21.76	20240805	49700	-55.63	20240115	18110	21.76	20240805	0.09	N	348340	500	52 억	23588	N	N	193	N	N
87	20241017	101215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	150	2	0.68	252876200	11431	19.11	22000	22400	21900	28600	15400	22000	22121.97	0.22	-3376	23200	22600	22300	21700	21400	22450	21550	53	6600	500	15400	50	1	10549170	2337	-13.09	9.70	12	0.11	-1692.00	2284.00	49700	20240115	-55.43	18110	20240805	22.31	49700	-55.43	20240115	18110	22.31	20240805	49700	-55.43	20240115	18110	22.31	20240805	0.09	N	348340	500	52 억	23588	N	N	193	N	N
88	20241017	091206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	0	3	0.00	87915300	3972	6.64	22000	22300	22000	28600	15400	22000	22133.76	0.22	-1146	23200	22600	22300	21700	21400	22450	21550	53	6600	500	15400	50	1	10549170	2321	-13.00	9.63	12	0.04	-1692.00	2284.00	49700	20240115	-55.73	18110	20240805	21.48	49700	-55.73	20240115	18110	21.48	20240805	49700	-55.73	20240115	18110	21.48	20240805	0.09	N	348340	500	52 억	23588	N	N	193	N	N
89	20241016	161200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-950	5	-4.14	1321998250	59444	229.69	22900	22900	22000	29800	16100	22950	22239.41	0.35	-14114	23650	23300	23000	22650	22350	23150	22500	53	6850	500	16060	50	1	10549170	2321	-13.00	9.63	12	0.56	-1692.00	2284.00	49700	20240115	-55.73	18110	20240805	21.48	49700	-55.73	20240115	18110	21.48	20240805	49700	-55.73	20240115	18110	21.48	20240805	0.10	N	348340	500	52 억	36621	N	N	193	N	N
90	20241016	151208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-950	5	-4.14	1266026900	56918	219.93	22900	22900	22000	29800	16100	22950	22243.00	0.35	-12986	23650	23300	23000	22650	22350	23150	22500	53	6850	500	16060	50	1	10549170	2321	-13.00	9.63	12	0.54	-1692.00	2284.00	49700	20240115	-55.73	18110	20240805	21.48	49700	-55.73	20240115	18110	21.48	20240805	49700	-55.73	20240115	18110	21.48	20240805	0.10	N	348340	500	52 억	36621	N	N	472	N	N
91	20241016	141210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-900	5	-3.92	1071146250	48070	185.74	22900	22900	22000	29800	16100	22950	22283.05	0.35	-10931	23650	23300	23000	22650	22350	23150	22500	53	6850	500	16060	50	1	10549170	2326	-13.03	9.65	12	0.46	-1692.00	2284.00	49700	20240115	-55.63	18110	20240805	21.76	49700	-55.63	20240115	18110	21.76	20240805	49700	-55.63	20240115	18110	21.76	20240805	0.10	N	348340	500	52 억	36621	N	N	472	N	N
92	20241016	131204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-750	5	-3.27	822113550	36801	142.20	22900	22900	22150	29800	16100	22950	22339.44	0.35	-10711	23650	23300	23000	22650	22350	23150	22500	53	6850	500	16060	50	1	10549170	2342	-13.12	9.72	12	0.35	-1692.00	2284.00	49700	20240115	-55.33	18110	20240805	22.58	49700	-55.33	20240115	18110	22.58	20240805	49700	-55.33	20240115	18110	22.58	20240805	0.10	N	348340	500	52 억	36621	N	N	472	N	N
93	20241016	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-700	5	-3.05	732690850	32784	126.68	22900	22900	22150	29800	16100	22950	22349.04	0.35	-10148	23650	23300	23000	22650	22350	23150	22500	53	6850	500	16060	50	1	10549170	2347	-13.15	9.74	12	0.31	-1692.00	2284.00	49700	20240115	-55.23	18110	20240805	22.86	49700	-55.23	20240115	18110	22.86	20240805	49700	-55.23	20240115	18110	22.86	20240805	0.10	N	348340	500	52 억	36621	N	N	472	N	N
94	20241016	111202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	-800	5	-3.49	683043500	30549	118.04	22900	22900	22150	29800	16100	22950	22358.95	0.35	-9301	23650	23300	23000	22650	22350	23150	22500	53	6850	500	16060	50	1	10549170	2337	-13.09	9.70	12	0.29	-1692.00	2284.00	49700	20240115	-55.43	18110	20240805	22.31	49700	-55.43	20240115	18110	22.31	20240805	49700	-55.43	20240115	18110	22.31	20240805	0.10	N	348340	500	52 억	36621	N	N	472	N	N
95	20241016	101201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-750	5	-3.27	485042200	21642	83.62	22900	22900	22200	29800	16100	22950	22412.08	0.35	-5960	23650	23300	23000	22650	22350	23150	22500	53	6850	500	16060	50	1	10549170	2342	-13.12	9.72	12	0.21	-1692.00	2284.00	49700	20240115	-55.33	18110	20240805	22.58	49700	-55.33	20240115	18110	22.58	20240805	49700	-55.33	20240115	18110	22.58	20240805	0.10	N	348340	500	52 억	36621	N	N	472	N	N
96	20241016	091205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-450	5	-1.96	86645000	3841	14.84	22900	22900	22450	29800	16100	22950	22557.93	0.35	36	23650	23300	23000	22650	22350	23150	22500	53	6850	500	16060	50	1	10549170	2374	-13.30	9.85	12	0.04	-1692.00	2284.00	49700	20240115	-54.73	18110	20240805	24.24	49700	-54.73	20240115	18110	24.24	20240805	49700	-54.73	20240115	18110	24.24	20240805	0.10	N	348340	500	52 억	36621	N	N	472	N	N
97	20241015	161156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	100	2	0.44	591005150	25768	55.91	23200	23350	22700	29700	16000	22850	22935.62	0.40	-5264	23950	23400	23000	22450	22050	23200	22250	53	6850	500	15990	50	1	10549170	2421	-13.56	10.05	12	0.24	-1692.00	2284.00	49700	20240115	-53.82	18110	20240805	26.73	49700	-53.82	20240115	18110	26.73	20240805	49700	-53.82	20240115	18110	26.73	20240805	0.11	N	348340	500	52 억	41885	N	N	472	N	N
98	20241015	151206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	50	2	0.22	541036600	23584	51.17	23200	23350	22700	29700	16000	22850	22940.83	0.40	-5279	23950	23400	23000	22450	22050	23200	22250	53	6850	500	15990	50	1	10549170	2416	-13.53	10.03	12	0.22	-1692.00	2284.00	49700	20240115	-53.92	18110	20240805	26.45	49700	-53.92	20240115	18110	26.45	20240805	49700	-53.92	20240115	18110	26.45	20240805	0.11	N	348340	500	52 억	41885	N	N	201	N	N
99	20241015	141206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	50	2	0.22	396923250	17290	37.52	23200	23350	22700	29700	16000	22850	22956.81	0.40	-3994	23950	23400	23000	22450	22050	23200	22250	53	6850	500	15990	50	1	10549170	2416	-13.53	10.03	12	0.16	-1692.00	2284.00	49700	20240115	-53.92	18110	20240805	26.45	49700	-53.92	20240115	18110	26.45	20240805	49700	-53.92	20240115	18110	26.45	20240805	0.11	N	348340	500	52 억	41885	N	N	201	N	N
100	20241015	131202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	100	2	0.44	377324850	16436	35.66	23200	23350	22700	29700	16000	22850	22957.22	0.40	-3994	23950	23400	23000	22450	22050	23200	22250	53	6850	500	15990	50	1	10549170	2421	-13.56	10.05	12	0.16	-1692.00	2284.00	49700	20240115	-53.82	18110	20240805	26.73	49700	-53.82	20240115	18110	26.73	20240805	49700	-53.82	20240115	18110	26.73	20240805	0.11	N	348340	500	52 억	41885	N	N	201	N	N
101	20241015	121206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	150	2	0.66	335166450	14601	31.68	23200	23350	22700	29700	16000	22850	22955.03	0.40	-3859	23950	23400	23000	22450	22050	23200	22250	53	6850	500	15990	50	1	10549170	2426	-13.59	10.07	12	0.14	-1692.00	2284.00	49700	20240115	-53.72	18110	20240805	27.00	49700	-53.72	20240115	18110	27.00	20240805	49700	-53.72	20240115	18110	27.00	20240805	0.11	N	348340	500	52 억	41885	N	N	201	N	N
102	20241015	111209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	50	2	0.22	292959950	12761	27.69	23200	23350	22700	29700	16000	22850	22957.44	0.40	-4389	23950	23400	23000	22450	22050	23200	22250	53	6850	500	15990	50	1	10549170	2416	-13.53	10.03	12	0.12	-1692.00	2284.00	49700	20240115	-53.92	18110	20240805	26.45	49700	-53.92	20240115	18110	26.45	20240805	49700	-53.92	20240115	18110	26.45	20240805	0.11	N	348340	500	52 억	41885	N	N	201	N	N
103	20241015	101207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	0	3	0.00	224571650	9765	21.19	23200	23350	22700	29700	16000	22850	22997.61	0.40	-3298	23950	23400	23000	22450	22050	23200	22250	53	6850	500	15990	50	1	10549170	2410	-13.50	10.00	12	0.09	-1692.00	2284.00	49700	20240115	-54.02	18110	20240805	26.17	49700	-54.02	20240115	18110	26.17	20240805	49700	-54.02	20240115	18110	26.17	20240805	0.11	N	348340	500	52 억	41885	N	N	201	N	N
104	20241015	091202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	450	2	1.97	67058450	2900	6.29	23200	23350	22900	29700	16000	22850	23123.60	0.40	-65	23950	23400	23000	22450	22050	23200	22250	53	6850	500	15990	50	1	10549170	2458	-13.77	10.20	12	0.03	-1692.00	2284.00	49700	20240115	-53.12	18110	20240805	28.66	49700	-53.12	20240115	18110	28.66	20240805	49700	-53.12	20240115	18110	28.66	20240805	0.11	N	348340	500	52 억	41885	N	N	201	N	N
105	20241014	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-100	5	-0.44	1046467050	45573	70.46	23250	23550	22600	29800	16100	22950	22962.51	0.43	-6506	25083	24016	23383	22316	21683	23700	22000	53	6850	500	16060	50	1	10549170	2410	-13.50	10.00	12	0.43	-1692.00	2284.00	49700	20240115	-54.02	18110	20240805	26.17	49700	-54.02	20240115	18110	26.17	20240805	49700	-54.02	20240115	18110	26.17	20240805	0.11	N	348340	500	52 억	45792	N	N	201	N	N
106	20241014	151148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-50	5	-0.22	1003297000	43685	67.54	23250	23550	22600	29800	16100	22950	22966.63	0.43	-6335	25083	24016	23383	22316	21683	23700	22000	53	6850	500	16060	50	1	10549170	2416	-13.53	10.03	12	0.41	-1692.00	2284.00	49700	20240115	-53.92	18110	20240805	26.45	49700	-53.92	20240115	18110	26.45	20240805	49700	-53.92	20240115	18110	26.45	20240805	0.11	N	348340	500	52 억	45792	N	N	126	N	N
107	20241014	141147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	0	3	0.00	957810550	41696	64.47	23250	23550	22600	29800	16100	22950	22971.29	0.43	-6693	25083	24016	23383	22316	21683	23700	22000	53	6850	500	16060	50	1	10549170	2421	-13.56	10.05	12	0.40	-1692.00	2284.00	49700	20240115	-53.82	18110	20240805	26.73	49700	-53.82	20240115	18110	26.73	20240805	49700	-53.82	20240115	18110	26.73	20240805	0.11	N	348340	500	52 억	45792	N	N	126	N	N
108	20241014	131145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-200	5	-0.87	796010300	34614	53.52	23250	23550	22600	29800	16100	22950	22996.79	0.43	-5011	25083	24016	23383	22316	21683	23700	22000	53	6850	500	16060	50	1	10549170	2400	-13.45	9.96	12	0.33	-1692.00	2284.00	49700	20240115	-54.23	18110	20240805	25.62	49700	-54.23	20240115	18110	25.62	20240805	49700	-54.23	20240115	18110	25.62	20240805	0.11	N	348340	500	52 억	45792	N	N	126	N	N
109	20241014	121136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-250	5	-1.09	743526550	32310	49.96	23250	23550	22600	29800	16100	22950	23012.29	0.43	-4397	25083	24016	23383	22316	21683	23700	22000	53	6850	500	16060	50	1	10549170	2395	-13.42	9.94	12	0.31	-1692.00	2284.00	49700	20240115	-54.33	18110	20240805	25.35	49700	-54.33	20240115	18110	25.35	20240805	49700	-54.33	20240115	18110	25.35	20240805	0.11	N	348340	500	52 억	45792	N	N	126	N	N
110	20241014	111136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-350	5	-1.53	660156650	28630	44.27	23250	23550	22600	29800	16100	22950	23058.25	0.43	-4124	25083	24016	23383	22316	21683	23700	22000	53	6850	500	16060	50	1	10549170	2384	-13.36	9.89	12	0.27	-1692.00	2284.00	49700	20240115	-54.53	18110	20240805	24.79	49700	-54.53	20240115	18110	24.79	20240805	49700	-54.53	20240115	18110	24.79	20240805	0.11	N	348340	500	52 억	45792	N	N	126	N	N
111	20241014	101139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	50	2	0.22	391938300	16857	26.06	23250	23550	23000	29800	16100	22950	23250.95	0.43	-1934	25083	24016	23383	22316	21683	23700	22000	53	6850	500	16060	50	1	10549170	2426	-13.59	10.07	12	0.16	-1692.00	2284.00	49700	20240115	-53.72	18110	20240805	27.00	49700	-53.72	20240115	18110	27.00	20240805	49700	-53.72	20240115	18110	27.00	20240805	0.11	N	348340	500	52 억	45792	N	N	126	N	N
112	20241014	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	150	2	0.65	145261100	6258	9.68	23250	23500	23000	29800	16100	22950	23212.48	0.43	-2575	25083	24016	23383	22316	21683	23700	22000	53	6850	500	16060	50	1	10549170	2437	-13.65	10.11	12	0.06	-1692.00	2284.00	49700	20240115	-53.52	18110	20240805	27.55	49700	-53.52	20240115	18110	27.55	20240805	49700	-53.52	20240115	18110	27.55	20240805	0.11	N	348340	500	52 억	45792	N	N	126	N	N
113	20241011	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-650	5	-2.75	1519820150	64494	137.11	23800	24450	22750	30650	16550	23600	23565.77	0.31	-1847	24866	24232	23916	23282	22966	24075	23125	53	7050	500	16520	50	1	10549170	2421	-13.56	10.05	12	0.61	-1692.00	2284.00	49700	20240115	-53.82	18110	20240805	26.73	49700	-53.82	20240115	18110	26.73	20240805	49700	-53.82	20240115	18110	26.73	20240805	0.11	N	348340	500	52 억	32902	N	N	126	N	N
114	20241011	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-650	5	-2.75	1266419550	53426	113.58	23800	24450	22800	30650	16550	23600	23704.18	0.31	-604	24866	24232	23916	23282	22966	24075	23125	53	7050	500	16520	50	1	10549170	2421	-13.56	10.05	12	0.51	-1692.00	2284.00	49700	20240115	-53.82	18110	20240805	26.73	49700	-53.82	20240115	18110	26.73	20240805	49700	-53.82	20240115	18110	26.73	20240805	0.11	N	348340	500	52 억	32902	N	N	680	N	N
115	20241011	141138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	50	2	0.21	753890650	31267	66.47	23800	24450	23650	30650	16550	23600	24111.38	0.31	7719	24866	24232	23916	23282	22966	24075	23125	53	7050	500	16520	50	1	10549170	2495	-13.98	10.35	12	0.30	-1692.00	2284.00	49700	20240115	-52.41	18110	20240805	30.59	49700	-52.41	20240115	18110	30.59	20240805	49700	-52.41	20240115	18110	30.59	20240805	0.11	N	348340	500	52 억	32902	N	N	680	N	N
116	20241011	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24000	400	2	1.69	593101950	24517	52.12	23800	24450	23800	30650	16550	23600	24191.46	0.31	7433	24866	24232	23916	23282	22966	24075	23125	53	7050	500	16520	50	1	10549170	2532	-14.18	10.51	12	0.23	-1692.00	2284.00	49700	20240115	-51.71	18110	20240805	32.52	49700	-51.71	20240115	18110	32.52	20240805	49700	-51.71	20240115	18110	32.52	20240805	0.11	N	348340	500	52 억	32902	N	N	680	N	N
117	20241011	121130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24000	400	2	1.69	475705450	19648	41.77	23800	24450	23800	30650	16550	23600	24211.39	0.31	5505	24866	24232	23916	23282	22966	24075	23125	53	7050	500	16520	50	1	10549170	2532	-14.18	10.51	12	0.19	-1692.00	2284.00	49700	20240115	-51.71	18110	20240805	32.52	49700	-51.71	20240115	18110	32.52	20240805	49700	-51.71	20240115	18110	32.52	20240805	0.11	N	348340	500	52 억	32902	N	N	680	N	N
118	20241011	111132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24050	450	2	1.91	432168050	17836	37.92	23800	24450	23800	30650	16550	23600	24230.10	0.31	6077	24866	24232	23916	23282	22966	24075	23125	53	7050	500	16520	50	1	10549170	2537	-14.21	10.53	12	0.17	-1692.00	2284.00	49700	20240115	-51.61	18110	20240805	32.80	49700	-51.61	20240115	18110	32.80	20240805	49700	-51.61	20240115	18110	32.80	20240805	0.11	N	348340	500	52 억	32902	N	N	680	N	N
119	20241011	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24100	500	2	2.12	347482450	14319	30.44	23800	24450	23800	30650	16550	23600	24267.23	0.31	5200	24866	24232	23916	23282	22966	24075	23125	53	7050	500	16520	50	1	10549170	2542	-14.24	10.55	12	0.14	-1692.00	2284.00	49700	20240115	-51.51	18110	20240805	33.08	49700	-51.51	20240115	18110	33.08	20240805	49700	-51.51	20240115	18110	33.08	20240805	0.11	N	348340	500	52 억	32902	N	N	680	N	N
120	20241011	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24300	700	2	2.97	206070700	8476	18.02	23800	24450	23800	30650	16550	23600	24312.26	0.31	5369	24866	24232	23916	23282	22966	24075	23125	53	7050	500	16520	50	1	10549170	2563	-14.36	10.64	12	0.08	-1692.00	2284.00	49700	20240115	-51.11	18110	20240805	34.18	49700	-51.11	20240115	18110	34.18	20240805	49700	-51.11	20240115	18110	34.18	20240805	0.11	N	348340	500	52 억	32902	N	N	680	N	N
121	20241010	161201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-900	5	-3.67	1108585550	46628	92.75	24500	24550	23600	31850	17150	24500	23777.36	0.49	-18649	25500	25000	24350	23850	23200	25250	24100	53	7350	500	17150	50	1	10549170	2490	-13.95	10.33	12	0.44	-1692.00	2284.00	49700	20240115	-52.52	18110	20240805	30.31	49700	-52.52	20240115	18110	30.31	20240805	49700	-52.52	20240115	18110	30.31	20240805	0.11	N	348340	500	52 억	51217	N	N	680	N	N
122	20241010	151219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	-800	5	-3.27	998227700	41961	83.47	24500	24550	23650	31850	17150	24500	23789.42	0.49	-17295	25500	25000	24350	23850	23200	25250	24100	53	7350	500	17150	50	1	10549170	2500	-14.01	10.38	12	0.40	-1692.00	2284.00	49700	20240115	-52.31	18110	20240805	30.87	49700	-52.31	20240115	18110	30.87	20240805	49700	-52.31	20240115	18110	30.87	20240805	0.11	N	348340	500	52 억	51217	N	N	137	N	N
123	20241010	141213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	-700	5	-2.86	868557750	36485	72.57	24500	24550	23650	31850	17150	24500	23805.89	0.49	-13450	25500	25000	24350	23850	23200	25250	24100	53	7350	500	17150	50	1	10549170	2511	-14.07	10.42	12	0.35	-1692.00	2284.00	49700	20240115	-52.11	18110	20240805	31.42	49700	-52.11	20240115	18110	31.42	20240805	49700	-52.11	20240115	18110	31.42	20240805	0.11	N	348340	500	52 억	51217	N	N	137	N	N
124	20241010	131210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	-800	5	-3.27	751484250	31545	62.75	24500	24550	23650	31850	17150	24500	23822.61	0.49	-11427	25500	25000	24350	23850	23200	25250	24100	53	7350	500	17150	50	1	10549170	2500	-14.01	10.38	12	0.30	-1692.00	2284.00	49700	20240115	-52.31	18110	20240805	30.87	49700	-52.31	20240115	18110	30.87	20240805	49700	-52.31	20240115	18110	30.87	20240805	0.11	N	348340	500	52 억	51217	N	N	137	N	N
125	20241010	121210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23900	-600	5	-2.45	630927800	26470	52.65	24500	24550	23650	31850	17150	24500	23835.58	0.49	-9099	25500	25000	24350	23850	23200	25250	24100	53	7350	500	17150	50	1	10549170	2521	-14.13	10.46	12	0.25	-1692.00	2284.00	49700	20240115	-51.91	18110	20240805	31.97	49700	-51.91	20240115	18110	31.97	20240805	49700	-51.91	20240115	18110	31.97	20240805	0.11	N	348340	500	52 억	51217	N	N	137	N	N
126	20241010	111208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	-650	5	-2.65	528285000	22178	44.12	24500	24550	23650	31850	17150	24500	23820.23	0.49	-7957	25500	25000	24350	23850	23200	25250	24100	53	7350	500	17150	50	1	10549170	2516	-14.10	10.44	12	0.21	-1692.00	2284.00	49700	20240115	-52.01	18110	20240805	31.70	49700	-52.01	20240115	18110	31.70	20240805	49700	-52.01	20240115	18110	31.70	20240805	0.11	N	348340	500	52 억	51217	N	N	137	N	N
127	20241010	101207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	-800	5	-3.27	417822900	17522	34.85	24500	24550	23650	31850	17150	24500	23845.62	0.49	-6465	25500	25000	24350	23850	23200	25250	24100	53	7350	500	17150	50	1	10549170	2500	-14.01	10.38	12	0.17	-1692.00	2284.00	49700	20240115	-52.31	18110	20240805	30.87	49700	-52.31	20240115	18110	30.87	20240805	49700	-52.31	20240115	18110	30.87	20240805	0.11	N	348340	500	52 억	51217	N	N	137	N	N
128	20241010	091212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23950	-550	5	-2.24	98171100	4071	8.10	24500	24550	23900	31850	17150	24500	24114.74	0.49	715	25500	25000	24350	23850	23200	25250	24100	53	7350	500	17150	50	1	10549170	2527	-14.15	10.49	12	0.04	-1692.00	2284.00	49700	20240115	-51.81	18110	20240805	32.25	49700	-51.81	20240115	18110	32.25	20240805	49700	-51.81	20240115	18110	32.25	20240805	0.11	N	348340	500	52 억	51217	N	N	137	N	N
129	20241008	161157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24500	0	3	0.00	1230109700	50247	59.84	24100	24850	23700	31850	17150	24500	24481.24	0.53	-4819	25433	24966	24033	23566	22633	25200	23800	53	7350	500	17150	50	1	10549170	2585	-14.48	10.73	12	0.48	-1692.00	2284.00	49700	20240115	-50.70	18110	20240805	35.28	49700	-50.70	20240115	18110	35.28	20240805	49700	-50.70	20240115	18110	35.28	20240805	0.11	N	348340	500	52 억	55816	N	N	137	N	N
130	20241008	151210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	-150	5	-0.61	1184153300	48363	57.60	24100	24850	23700	31850	17150	24500	24484.69	0.53	-3820	25433	24966	24033	23566	22633	25200	23800	53	7350	500	17150	50	1	10549170	2569	-14.39	10.66	12	0.46	-1692.00	2284.00	49700	20240115	-51.01	18110	20240805	34.46	49700	-51.01	20240115	18110	34.46	20240805	49700	-51.01	20240115	18110	34.46	20240805	0.11	N	348340	500	52 억	55816	N	N	1701	N	N
131	20241008	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24600	100	2	0.41	1066689950	43547	51.86	24100	24850	23700	31850	17150	24500	24495.14	0.53	-3797	25433	24966	24033	23566	22633	25200	23800	53	7350	500	17150	50	1	10549170	2595	-14.54	10.77	12	0.41	-1692.00	2284.00	49700	20240115	-50.50	18110	20240805	35.84	49700	-50.50	20240115	18110	35.84	20240805	49700	-50.50	20240115	18110	35.84	20240805	0.11	N	348340	500	52 억	55816	N	N	1701	N	N
132	20241008	131202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24650	150	2	0.61	982237300	40118	47.78	24100	24850	23700	31850	17150	24500	24483.71	0.53	-2560	25433	24966	24033	23566	22633	25200	23800	53	7350	500	17150	50	1	10549170	2600	-14.57	10.79	12	0.38	-1692.00	2284.00	49700	20240115	-50.40	18110	20240805	36.11	49700	-50.40	20240115	18110	36.11	20240805	49700	-50.40	20240115	18110	36.11	20240805	0.11	N	348340	500	52 억	55816	N	N	1701	N	N
133	20241008	121203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24600	100	2	0.41	874461750	35731	42.56	24100	24850	23700	31850	17150	24500	24473.48	0.53	-2928	25433	24966	24033	23566	22633	25200	23800	53	7350	500	17150	50	1	10549170	2595	-14.54	10.77	12	0.34	-1692.00	2284.00	49700	20240115	-50.50	18110	20240805	35.84	49700	-50.50	20240115	18110	35.84	20240805	49700	-50.50	20240115	18110	35.84	20240805	0.11	N	348340	500	52 억	55816	N	N	1701	N	N
134	20241008	111202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24700	200	2	0.82	763440050	31235	37.20	24100	24800	23700	31850	17150	24500	24441.81	0.53	-2664	25433	24966	24033	23566	22633	25200	23800	53	7350	500	17150	50	1	10549170	2606	-14.60	10.81	12	0.30	-1692.00	2284.00	49700	20240115	-50.30	18110	20240805	36.39	49700	-50.30	20240115	18110	36.39	20240805	49700	-50.30	20240115	18110	36.39	20240805	0.11	N	348340	500	52 억	55816	N	N	1701	N	N
135	20241008	101203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24650	150	2	0.61	542386050	22235	26.48	24100	24700	23700	31850	17150	24500	24393.35	0.53	-2175	25433	24966	24033	23566	22633	25200	23800	53	7350	500	17150	50	1	10549170	2600	-14.57	10.79	12	0.21	-1692.00	2284.00	49700	20240115	-50.40	18110	20240805	36.11	49700	-50.40	20240115	18110	36.11	20240805	49700	-50.40	20240115	18110	36.11	20240805	0.11	N	348340	500	52 억	55816	N	N	1701	N	N
136	20241008	091205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	-150	5	-0.61	172027350	7115	8.47	24100	24700	23700	31850	17150	24500	24178.12	0.53	-161	25433	24966	24033	23566	22633	25200	23800	53	7350	500	17150	50	1	10549170	2569	-14.39	10.66	12	0.07	-1692.00	2284.00	49700	20240115	-51.01	18110	20240805	34.46	49700	-51.01	20240115	18110	34.46	20240805	49700	-51.01	20240115	18110	34.46	20240805	0.11	N	348340	500	52 억	55816	N	N	1701	N	N
137	20241007	161219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24500	1450	2	6.29	2023857550	83706	488.51	23100	24500	23100	29950	16150	23050	24177.24	0.26	29716	23483	23266	23033	22816	22583	23375	22925	53	6900	500	16130	50	1	10549170	2585	-14.48	10.73	12	0.79	-1692.00	2284.00	49700	20240115	-50.70	18110	20240805	35.28	49700	-50.70	20240115	18110	35.28	20240805	49700	-50.70	20240115	18110	35.28	20240805	0.13	N	348340	500	52 억	27871	N	N	1701	N	N
138	20241007	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24400	1350	2	5.86	1732827550	71811	419.09	23100	24450	23100	29950	16150	23050	24130.39	0.26	22161	23483	23266	23033	22816	22583	23375	22925	53	6900	500	16130	50	1	10549170	2574	-14.42	10.68	12	0.68	-1692.00	2284.00	49700	20240115	-50.91	18110	20240805	34.73	49700	-50.91	20240115	18110	34.73	20240805	49700	-50.91	20240115	18110	34.73	20240805	0.13	N	348340	500	52 억	27871	N	N	32	N	N
139	20241007	141153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24300	1250	2	5.42	1557195050	64597	376.99	23100	24450	23100	29950	16150	23050	24106.31	0.26	20549	23483	23266	23033	22816	22583	23375	22925	53	6900	500	16130	50	1	10549170	2563	-14.36	10.64	12	0.61	-1692.00	2284.00	49700	20240115	-51.11	18110	20240805	34.18	49700	-51.11	20240115	18110	34.18	20240805	49700	-51.11	20240115	18110	34.18	20240805	0.13	N	348340	500	52 억	27871	N	N	32	N	N
140	20241007	131124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24250	1200	2	5.21	1412347300	58639	342.22	23100	24450	23100	29950	16150	23050	24085.46	0.26	19734	23483	23266	23033	22816	22583	23375	22925	53	6900	500	16130	50	1	10549170	2558	-14.33	10.62	12	0.56	-1692.00	2284.00	49700	20240115	-51.21	18110	20240805	33.90	49700	-51.21	20240115	18110	33.90	20240805	49700	-51.21	20240115	18110	33.90	20240805	0.13	N	348340	500	52 억	27871	N	N	32	N	N
141	20241007	121150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24250	1200	2	5.21	1221508400	50731	296.07	23100	24450	23100	29950	16150	23050	24078.15	0.26	16787	23483	23266	23033	22816	22583	23375	22925	53	6900	500	16130	50	1	10549170	2558	-14.33	10.62	12	0.48	-1692.00	2284.00	49700	20240115	-51.21	18110	20240805	33.90	49700	-51.21	20240115	18110	33.90	20240805	49700	-51.21	20240115	18110	33.90	20240805	0.13	N	348340	500	52 억	27871	N	N	32	N	N
142	20241007	111109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	1300	2	5.64	1100797150	45765	267.08	23100	24450	23100	29950	16150	23050	24053.25	0.26	16343	23483	23266	23033	22816	22583	23375	22925	53	6900	500	16130	50	1	10549170	2569	-14.39	10.66	12	0.43	-1692.00	2284.00	49700	20240115	-51.01	18110	20240805	34.46	49700	-51.01	20240115	18110	34.46	20240805	49700	-51.01	20240115	18110	34.46	20240805	0.13	N	348340	500	52 억	27871	N	N	32	N	N
143	20241007	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24200	1150	2	4.99	660283950	27606	161.11	23100	24250	23100	29950	16150	23050	23918.13	0.26	9279	23483	23266	23033	22816	22583	23375	22925	53	6900	500	16130	50	1	10549170	2553	-14.30	10.60	12	0.26	-1692.00	2284.00	49700	20240115	-51.31	18110	20240805	33.63	49700	-51.31	20240115	18110	33.63	20240805	49700	-51.31	20240115	18110	33.63	20240805	0.13	N	348340	500	52 억	27871	N	N	32	N	N
144	20241007	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	500	2	2.17	65967450	2828	16.50	23100	23550	23100	29950	16150	23050	23326.54	0.26	90	23483	23266	23033	22816	22583	23375	22925	53	6900	500	16130	50	1	10549170	2484	-13.92	10.31	12	0.03	-1692.00	2284.00	49700	20240115	-52.62	18110	20240805	30.04	49700	-52.62	20240115	18110	30.04	20240805	49700	-52.62	20240115	18110	30.04	20240805	0.13	N	348340	500	52 억	27871	N	N	32	N	N
145	20241004	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	350	2	1.54	388842150	16896	66.04	23000	23250	22800	29500	15900	22700	23013.84	0.26	-71	23833	23266	22783	22216	21733	23025	21975	53	6800	500	15890	50	1	10549170	2432	-13.62	10.09	12	0.16	-1692.00	2284.00	49700	20240115	-53.62	18110	20240805	27.28	49700	-53.62	20240115	18110	27.28	20240805	49700	-53.62	20240115	18110	27.28	20240805	0.13	N	348340	500	52 억	27931	N	N	32	N	N
146	20241004	151045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	300	2	1.32	353805900	15373	60.09	23000	23250	22800	29500	15900	22700	23014.76	0.26	139	23833	23266	22783	22216	21733	23025	21975	53	6800	500	15890	50	1	10549170	2426	-13.59	10.07	12	0.15	-1692.00	2284.00	49700	20240115	-53.72	18110	20240805	27.00	49700	-53.72	20240115	18110	27.00	20240805	49700	-53.72	20240115	18110	27.00	20240805	0.13	N	348340	500	52 억	27931	N	N	87	N	N
147	20241004	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	350	2	1.54	327711800	14235	55.64	23000	23250	22800	29500	15900	22700	23021.55	0.26	-162	23833	23266	22783	22216	21733	23025	21975	53	6800	500	15890	50	1	10549170	2432	-13.62	10.09	12	0.13	-1692.00	2284.00	49700	20240115	-53.62	18110	20240805	27.28	49700	-53.62	20240115	18110	27.28	20240805	49700	-53.62	20240115	18110	27.28	20240805	0.13	N	348340	500	52 억	27931	N	N	87	N	N
148	20241004	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	500	2	2.20	282322800	12265	47.94	23000	23250	22800	29500	15900	22700	23018.57	0.26	-424	23833	23266	22783	22216	21733	23025	21975	53	6800	500	15890	50	1	10549170	2447	-13.71	10.16	12	0.12	-1692.00	2284.00	49700	20240115	-53.32	18110	20240805	28.11	49700	-53.32	20240115	18110	28.11	20240805	49700	-53.32	20240115	18110	28.11	20240805	0.13	N	348340	500	52 억	27931	N	N	87	N	N
149	20241004	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	500	2	2.20	246173300	10707	41.85	23000	23250	22800	29500	15900	22700	22991.81	0.26	-65	23833	23266	22783	22216	21733	23025	21975	53	6800	500	15890	50	1	10549170	2447	-13.71	10.16	12	0.10	-1692.00	2284.00	49700	20240115	-53.32	18110	20240805	28.11	49700	-53.32	20240115	18110	28.11	20240805	49700	-53.32	20240115	18110	28.11	20240805	0.13	N	348340	500	52 억	27931	N	N	87	N	N
150	20241004	111031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	550	2	2.42	215620300	9387	36.69	23000	23250	22800	29500	15900	22700	22970.10	0.26	-35	23833	23266	22783	22216	21733	23025	21975	53	6800	500	15890	50	1	10549170	2453	-13.74	10.18	12	0.09	-1692.00	2284.00	49700	20240115	-53.22	18110	20240805	28.38	49700	-53.22	20240115	18110	28.38	20240805	49700	-53.22	20240115	18110	28.38	20240805	0.13	N	348340	500	52 억	27931	N	N	87	N	N
151	20241004	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	200	2	0.88	147825950	6453	25.22	23000	23000	22800	29500	15900	22700	22908.10	0.26	-1017	23833	23266	22783	22216	21733	23025	21975	53	6800	500	15890	50	1	10549170	2416	-13.53	10.03	12	0.06	-1692.00	2284.00	49700	20240115	-53.92	18110	20240805	26.45	49700	-53.92	20240115	18110	26.45	20240805	49700	-53.92	20240115	18110	26.45	20240805	0.13	N	348340	500	52 억	27931	N	N	87	N	N
152	20241004	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	250	2	1.10	14805200	646	2.53	23000	23000	22800	29500	15900	22700	22918.27	0.26	-26	23833	23266	22783	22216	21733	23025	21975	53	6800	500	15890	50	1	10549170	2421	-13.56	10.05	12	0.01	-1692.00	2284.00	49700	20240115	-53.82	18110	20240805	26.73	49700	-53.82	20240115	18110	26.73	20240805	49700	-53.82	20240115	18110	26.73	20240805	0.13	N	348340	500	52 억	27931	N	N	87	N	N
153	20241002	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-250	5	-1.09	577011350	25440	78.96	22900	23350	22300	29800	16100	22950	22681.23	0.28	-1578	24683	23816	23333	22466	21983	23575	22225	53	6850	500	16060	50	1	10549170	2395	-13.42	9.94	12	0.24	-1692.00	2284.00	49700	20240115	-54.33	18110	20240805	25.35	49700	-54.33	20240115	18110	25.35	20240805	49700	-54.33	20240115	18110	25.35	20240805	0.13	N	348340	500	52 억	29391	N	N	87	N	N
154	20241002	151041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-350	5	-1.53	562442250	24797	76.97	22900	23350	22300	29800	16100	22950	22681.85	0.28	-1656	24683	23816	23333	22466	21983	23575	22225	53	6850	500	16060	50	1	10549170	2384	-13.36	9.89	12	0.24	-1692.00	2284.00	49700	20240115	-54.53	18110	20240805	24.79	49700	-54.53	20240115	18110	24.79	20240805	49700	-54.53	20240115	18110	24.79	20240805	0.13	N	348340	500	52 억	29391	N	N	38	N	N
155	20241002	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-100	5	-0.44	472344450	20830	64.65	22900	23350	22300	29800	16100	22950	22676.14	0.28	-1616	24683	23816	23333	22466	21983	23575	22225	53	6850	500	16060	50	1	10549170	2410	-13.50	10.00	12	0.20	-1692.00	2284.00	49700	20240115	-54.02	18110	20240805	26.17	49700	-54.02	20240115	18110	26.17	20240805	49700	-54.02	20240115	18110	26.17	20240805	0.13	N	348340	500	52 억	29391	N	N	38	N	N
156	20241002	131032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	100	2	0.44	383655800	16988	52.73	22900	23050	22300	29800	16100	22950	22583.89	0.28	-623	24683	23816	23333	22466	21983	23575	22225	53	6850	500	16060	50	1	10549170	2432	-13.62	10.09	12	0.16	-1692.00	2284.00	49700	20240115	-53.62	18110	20240805	27.28	49700	-53.62	20240115	18110	27.28	20240805	49700	-53.62	20240115	18110	27.28	20240805	0.13	N	348340	500	52 억	29391	N	N	38	N	N
157	20241002	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-350	5	-1.53	317680100	14100	43.76	22900	22950	22300	29800	16100	22950	22530.44	0.28	-2008	24683	23816	23333	22466	21983	23575	22225	53	6850	500	16060	50	1	10549170	2384	-13.36	9.89	12	0.13	-1692.00	2284.00	49700	20240115	-54.53	18110	20240805	24.79	49700	-54.53	20240115	18110	24.79	20240805	49700	-54.53	20240115	18110	24.79	20240805	0.13	N	348340	500	52 억	29391	N	N	38	N	N
158	20241002	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	-300	5	-1.31	292212150	12977	40.28	22900	22950	22300	29800	16100	22950	22517.63	0.28	-1728	24683	23816	23333	22466	21983	23575	22225	53	6850	500	16060	50	1	10549170	2389	-13.39	9.92	12	0.12	-1692.00	2284.00	49700	20240115	-54.43	18110	20240805	25.07	49700	-54.43	20240115	18110	25.07	20240805	49700	-54.43	20240115	18110	25.07	20240805	0.13	N	348340	500	52 억	29391	N	N	38	N	N
159	20241002	101015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-600	5	-2.61	232215700	10311	32.00	22900	22950	22300	29800	16100	22950	22521.08	0.28	-2167	24683	23816	23333	22466	21983	23575	22225	53	6850	500	16060	50	1	10549170	2358	-13.21	9.79	12	0.10	-1692.00	2284.00	49700	20240115	-55.03	18110	20240805	23.41	49700	-55.03	20240115	18110	23.41	20240805	49700	-55.03	20240115	18110	23.41	20240805	0.13	N	348340	500	52 억	29391	N	N	38	N	N
160	20241002	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-550	5	-2.40	106433200	4700	14.59	22900	22950	22300	29800	16100	22950	22645.23	0.28	-2694	24683	23816	23333	22466	21983	23575	22225	53	6850	500	16060	50	1	10549170	2363	-13.24	9.81	12	0.04	-1692.00	2284.00	49700	20240115	-54.93	18110	20240805	23.69	49700	-54.93	20240115	18110	23.69	20240805	49700	-54.93	20240115	18110	23.69	20240805	0.13	N	348340	500	52 억	29391	N	N	38	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History