KissMeData/382840/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161339	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13690	90	2	0.66	1563482050	115669	79.11	13450	13790	13150	17680	9520	13600	13516.02	0.74	14407	14473	14036	13783	13346	13093	13910	13220	15	4080	100	9790	10	1	15271581	2091	37.30	1.72	12	0.76	367.00	7939.00	21650	20231201	-36.77	8600	20240805	59.19	21300	-35.73	20240104	8600	59.19	20240805	21650	-36.77	20231201	8600	59.19	20240805	5.49	N	382840	100	15 억	113234	N	N	9	N	N
3	20241031	151401	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13720	120	2	0.88	1456693150	107865	73.78	13450	13790	13150	17680	9520	13600	13504.78	0.74	15475	14473	14036	13783	13346	13093	13910	13220	15	4080	100	9790	10	1	15271581	2095	37.38	1.73	12	0.71	367.00	7939.00	21650	20231201	-36.63	8600	20240805	59.53	21300	-35.59	20240104	8600	59.53	20240805	21650	-36.63	20231201	8600	59.53	20240805	5.49	N	382840	100	15 억	113234	N	N	14	N	N
4	20241031	141357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13710	110	2	0.81	1280157790	94992	64.97	13450	13790	13150	17680	9520	13600	13476.48	0.74	9312	14473	14036	13783	13346	13093	13910	13220	15	4080	100	9790	10	1	15271581	2094	37.36	1.73	12	0.62	367.00	7939.00	21650	20231201	-36.67	8600	20240805	59.42	21300	-35.63	20240104	8600	59.42	20240805	21650	-36.67	20231201	8600	59.42	20240805	5.49	N	382840	100	15 억	113234	N	N	14	N	N
5	20241031	131400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13750	150	2	1.10	1119890720	83310	56.98	13450	13790	13150	17680	9520	13600	13442.45	0.74	12580	14473	14036	13783	13346	13093	13910	13220	15	4080	100	9790	10	1	15271581	2100	37.47	1.73	12	0.55	367.00	7939.00	21650	20231201	-36.49	8600	20240805	59.88	21300	-35.45	20240104	8600	59.88	20240805	21650	-36.49	20231201	8600	59.88	20240805	5.49	N	382840	100	15 억	113234	N	N	14	N	N
6	20241031	121355	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13610	10	2	0.07	985381410	73496	50.27	13450	13710	13150	17680	9520	13600	13407.27	0.74	8400	14473	14036	13783	13346	13093	13910	13220	15	4080	100	9790	10	1	15271581	2078	37.08	1.71	12	0.48	367.00	7939.00	21650	20231201	-37.14	8600	20240805	58.26	21300	-36.10	20240104	8600	58.26	20240805	21650	-37.14	20231201	8600	58.26	20240805	5.49	N	382840	100	15 억	113234	N	N	14	N	N
7	20241031	111355	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13630	30	2	0.22	874944630	65385	44.72	13450	13710	13150	17680	9520	13600	13381.42	0.74	9512	14473	14036	13783	13346	13093	13910	13220	15	4080	100	9790	10	1	15271581	2082	37.14	1.72	12	0.43	367.00	7939.00	21650	20231201	-37.04	8600	20240805	58.49	21300	-36.01	20240104	8600	58.49	20240805	21650	-37.04	20231201	8600	58.49	20240805	5.49	N	382840	100	15 억	113234	N	N	14	N	N
8	20241031	101357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	-130	5	-0.96	708839330	53101	36.32	13450	13710	13150	17680	9520	13600	13348.88	0.74	7939	14473	14036	13783	13346	13093	13910	13220	15	4080	100	9790	10	1	15271581	2057	36.70	1.70	12	0.35	367.00	7939.00	21650	20231201	-37.78	8600	20240805	56.63	21300	-36.76	20240104	8600	56.63	20240805	21650	-37.78	20231201	8600	56.63	20240805	5.49	N	382840	100	15 억	113234	N	N	14	N	N
9	20241031	091355	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13300	-300	5	-2.21	382050130	28752	19.67	13450	13450	13150	17680	9520	13600	13287.75	0.74	3426	14473	14036	13783	13346	13093	13910	13220	15	4080	100	9790	10	1	15271581	2031	36.24	1.68	12	0.19	367.00	7939.00	21650	20231201	-38.57	8600	20240805	54.65	21300	-37.56	20240104	8600	54.65	20240805	21650	-38.57	20231201	8600	54.65	20240805	5.49	N	382840	100	15 억	113234	N	N	14	N	N
10	20241030	161350	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13600	-450	5	-3.20	2003365750	144856	97.50	13950	14220	13530	18260	9840	14050	13830.99	0.92	-27193	14416	14232	13996	13812	13576	14115	13695	15	4210	100	10110	10	1	15271581	2077	37.06	1.71	12	0.95	367.00	7939.00	21650	20231201	-37.18	8600	20240805	58.14	21300	-36.15	20240104	8600	58.14	20240805	21650	-37.18	20231201	8600	58.14	20240805	5.59	N	382840	100	15 억	140102	N	N	14	N	N
11	20241030	151424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13640	-410	5	-2.92	1943020620	140423	94.52	13950	14220	13530	18260	9840	14050	13836.91	0.92	-26418	14416	14232	13996	13812	13576	14115	13695	15	4210	100	10110	10	1	15271581	2083	37.17	1.72	12	0.92	367.00	7939.00	21650	20231201	-37.00	8600	20240805	58.60	21300	-35.96	20240104	8600	58.60	20240805	21650	-37.00	20231201	8600	58.60	20240805	5.59	N	382840	100	15 억	140102	N	N	5	N	N
12	20241030	141359	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13630	-420	5	-2.99	1592846970	114652	77.17	13950	14220	13630	18260	9840	14050	13892.88	0.92	-32567	14416	14232	13996	13812	13576	14115	13695	15	4210	100	10110	10	1	15271581	2082	37.14	1.72	12	0.75	367.00	7939.00	21650	20231201	-37.04	8600	20240805	58.49	21300	-36.01	20240104	8600	58.49	20240805	21650	-37.04	20231201	8600	58.49	20240805	5.59	N	382840	100	15 억	140102	N	N	5	N	N
13	20241030	131406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13730	-320	5	-2.28	1395597830	100241	67.47	13950	14220	13650	18260	9840	14050	13922.43	0.92	-34092	14416	14232	13996	13812	13576	14115	13695	15	4210	100	10110	10	1	15271581	2097	37.41	1.73	12	0.66	367.00	7939.00	21650	20231201	-36.58	8600	20240805	59.65	21300	-35.54	20240104	8600	59.65	20240805	21650	-36.58	20231201	8600	59.65	20240805	5.59	N	382840	100	15 억	140102	N	N	5	N	N
14	20241030	121423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13740	-310	5	-2.21	1147606040	82157	55.30	13950	14220	13740	18260	9840	14050	13968.45	0.92	-33719	14416	14232	13996	13812	13576	14115	13695	15	4210	100	10110	10	1	15271581	2098	37.44	1.73	12	0.54	367.00	7939.00	21650	20231201	-36.54	8600	20240805	59.77	21300	-35.49	20240104	8600	59.77	20240805	21650	-36.54	20231201	8600	59.77	20240805	5.59	N	382840	100	15 억	140102	N	N	5	N	N
15	20241030	111401	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13880	-170	5	-1.21	851758440	60742	40.88	13950	14220	13800	18260	9840	14050	14022.56	0.92	-20523	14416	14232	13996	13812	13576	14115	13695	15	4210	100	10110	10	1	15271581	2120	37.82	1.75	12	0.40	367.00	7939.00	21650	20231201	-35.89	8600	20240805	61.40	21300	-34.84	20240104	8600	61.40	20240805	21650	-35.89	20231201	8600	61.40	20240805	5.59	N	382840	100	15 억	140102	N	N	5	N	N
16	20241030	101351	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14030	-20	5	-0.14	688685190	49039	33.01	13950	14220	13800	18260	9840	14050	14043.62	0.92	-17754	14416	14232	13996	13812	13576	14115	13695	15	4210	100	10110	10	1	15271581	2143	38.23	1.77	12	0.32	367.00	7939.00	21650	20231201	-35.20	8600	20240805	63.14	21300	-34.13	20240104	8600	63.14	20240805	21650	-35.20	20231201	8600	63.14	20240805	5.59	N	382840	100	15 억	140102	N	N	5	N	N
17	20241030	091359	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14050	0	3	0.00	151763010	10922	7.35	13950	14080	13800	18260	9840	14050	13895.17	0.92	-3513	14416	14232	13996	13812	13576	14115	13695	15	4210	100	10110	10	1	15271581	2146	38.28	1.77	12	0.07	367.00	7939.00	21650	20231201	-35.10	8600	20240805	63.37	21300	-34.04	20240104	8600	63.37	20240805	21650	-35.10	20231201	8600	63.37	20240805	5.59	N	382840	100	15 억	140102	N	N	5	N	N
18	20241029	161306	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14050	-260	5	-1.82	2035318540	146361	67.03	14160	14180	13760	18600	10020	14310	13905.59	0.88	4793	14950	14630	14310	13990	13670	14790	14150	15	4290	100	10300	10	1	15271581	2146	38.28	1.77	12	0.96	367.00	7939.00	21650	20231201	-35.10	8600	20240805	63.37	21300	-34.04	20240104	8600	63.37	20240805	21650	-35.10	20231201	8600	63.37	20240805	5.54	N	382840	100	15 억	134946	N	N	5	N	N
19	20241029	151327	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14120	-190	5	-1.33	1960623140	141048	64.59	14160	14180	13760	18600	10020	14310	13900.07	0.88	4004	14950	14630	14310	13990	13670	14790	14150	15	4290	100	10300	10	1	15271581	2156	38.47	1.78	12	0.92	367.00	7939.00	21650	20231201	-34.78	8600	20240805	64.19	21300	-33.71	20240104	8600	64.19	20240805	21650	-34.78	20231201	8600	64.19	20240805	5.54	N	382840	100	15 억	134946	N	N	7	N	N
20	20241029	141132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13790	-520	5	-3.63	1590479180	114599	52.48	14160	14180	13760	18600	10020	14310	13878.23	0.88	-7967	14950	14630	14310	13990	13670	14790	14150	15	4290	100	10300	10	1	15271581	2106	37.57	1.74	12	0.75	367.00	7939.00	21650	20231201	-36.30	8600	20240805	60.35	21300	-35.26	20240104	8600	60.35	20240805	21650	-36.30	20231201	8600	60.35	20240805	5.54	N	382840	100	15 억	134946	N	N	7	N	N
21	20241029	131316	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13870	-440	5	-3.07	1425872540	102684	47.02	14160	14180	13760	18600	10020	14310	13885.57	0.88	-8010	14950	14630	14310	13990	13670	14790	14150	15	4290	100	10300	10	1	15271581	2118	37.79	1.75	12	0.67	367.00	7939.00	21650	20231201	-35.94	8600	20240805	61.28	21300	-34.88	20240104	8600	61.28	20240805	21650	-35.94	20231201	8600	61.28	20240805	5.54	N	382840	100	15 억	134946	N	N	7	N	N
22	20241029	121316	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13900	-410	5	-2.87	1353467510	97474	44.64	14160	14180	13760	18600	10020	14310	13884.94	0.88	-9660	14950	14630	14310	13990	13670	14790	14150	15	4290	100	10300	10	1	15271581	2123	37.87	1.75	12	0.64	367.00	7939.00	21650	20231201	-35.80	8600	20240805	61.63	21300	-34.74	20240104	8600	61.63	20240805	21650	-35.80	20231201	8600	61.63	20240805	5.54	N	382840	100	15 억	134946	N	N	7	N	N
23	20241029	111339	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13850	-460	5	-3.21	1224712500	88210	40.40	14160	14180	13760	18600	10020	14310	13883.52	0.88	-13181	14950	14630	14310	13990	13670	14790	14150	15	4290	100	10300	10	1	15271581	2115	37.74	1.74	12	0.58	367.00	7939.00	21650	20231201	-36.03	8600	20240805	61.05	21300	-34.98	20240104	8600	61.05	20240805	21650	-36.03	20231201	8600	61.05	20240805	5.54	N	382840	100	15 억	134946	N	N	7	N	N
24	20241029	101313	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13840	-470	5	-3.28	1007303970	72464	33.19	14160	14180	13760	18600	10020	14310	13900.12	0.88	-11001	14950	14630	14310	13990	13670	14790	14150	15	4290	100	10300	10	1	15271581	2114	37.71	1.74	12	0.47	367.00	7939.00	21650	20231201	-36.07	8600	20240805	60.93	21300	-35.02	20240104	8600	60.93	20240805	21650	-36.07	20231201	8600	60.93	20240805	5.54	N	382840	100	15 억	134946	N	N	7	N	N
25	20241028	161301	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14310	290	2	2.07	3105414830	216043	21.17	14010	14630	13990	18220	9820	14020	14385.63	0.71	27661	16620	15320	14670	13370	12720	14995	13045	15	4200	100	10090	10	1	15271581	2185	38.99	1.80	12	1.41	367.00	7939.00	21650	20231201	-33.90	8600	20240805	66.40	21300	-32.82	20240104	8600	66.40	20240805	21650	-33.90	20231201	8600	66.40	20240805	5.60	N	382840	100	15 억	108218	N	N	7	N	N
26	20241028	151311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14320	300	2	2.14	2980986180	207345	20.31	14010	14630	13990	18220	9820	14020	14388.59	0.71	30302	16620	15320	14670	13370	12720	14995	13045	15	4200	100	10090	10	1	15271581	2187	39.02	1.80	12	1.36	367.00	7939.00	21650	20231201	-33.86	8600	20240805	66.51	21300	-32.77	20240104	8600	66.51	20240805	21650	-33.86	20231201	8600	66.51	20240805	5.60	N	382840	100	15 억	108218	N	N	0	N	N
27	20241028	141314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14400	380	2	2.71	2590246220	179935	17.63	14010	14630	13990	18220	9820	14020	14409.65	0.71	25303	16620	15320	14670	13370	12720	14995	13045	15	4200	100	10090	10	1	15271581	2199	39.24	1.81	12	1.18	367.00	7939.00	21650	20231201	-33.49	8600	20240805	67.44	21300	-32.39	20240104	8600	67.44	20240805	21650	-33.49	20231201	8600	67.44	20240805	5.60	N	382840	100	15 억	108218	N	N	0	N	N
28	20241028	131307	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14370	350	2	2.50	2351622290	163357	16.01	14010	14630	13990	18220	9820	14020	14411.30	0.71	20947	16620	15320	14670	13370	12720	14995	13045	15	4200	100	10090	10	1	15271581	2195	39.16	1.81	12	1.07	367.00	7939.00	21650	20231201	-33.63	8600	20240805	67.09	21300	-32.54	20240104	8600	67.09	20240805	21650	-33.63	20231201	8600	67.09	20240805	5.60	N	382840	100	15 억	108218	N	N	0	N	N
29	20241028	121308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14400	380	2	2.71	2181562040	151547	14.85	14010	14630	13990	18220	9820	14020	14412.25	0.71	17859	16620	15320	14670	13370	12720	14995	13045	15	4200	100	10090	10	1	15271581	2199	39.24	1.81	12	0.99	367.00	7939.00	21650	20231201	-33.49	8600	20240805	67.44	21300	-32.39	20240104	8600	67.44	20240805	21650	-33.49	20231201	8600	67.44	20240805	5.60	N	382840	100	15 억	108218	N	N	0	N	N
30	20241028	111101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14280	260	2	1.85	2011260720	139703	13.69	14010	14630	13990	18220	9820	14020	14415.23	0.71	15755	16620	15320	14670	13370	12720	14995	13045	15	4200	100	10090	10	1	15271581	2181	38.91	1.80	12	0.91	367.00	7939.00	21650	20231201	-34.04	8600	20240805	66.05	21300	-32.96	20240104	8600	66.05	20240805	21650	-34.04	20231201	8600	66.05	20240805	5.60	N	382840	100	15 억	108218	N	N	0	N	N
31	20241028	101254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	480	2	3.42	1600393170	110989	10.87	14010	14630	13990	18220	9820	14020	14444.45	0.71	20922	16620	15320	14670	13370	12720	14995	13045	15	4200	100	10090	10	1	15271581	2214	39.51	1.83	12	0.73	367.00	7939.00	21650	20231201	-33.03	8600	20240805	68.60	21300	-31.92	20240104	8600	68.60	20240805	21650	-33.03	20231201	8600	68.60	20240805	5.60	N	382840	100	15 억	108218	N	N	0	N	N
32	20241028	091303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14530	510	2	3.64	647017990	45300	4.44	14010	14530	13990	18220	9820	14020	14327.44	0.71	14842	16620	15320	14670	13370	12720	14995	13045	15	4200	100	10090	10	1	15271581	2219	39.59	1.83	12	0.30	367.00	7939.00	21650	20231201	-32.89	8600	20240805	68.95	21300	-31.78	20240104	8600	68.95	20240805	21650	-32.89	20231201	8600	68.95	20240805	5.60	N	382840	100	15 억	108218	N	N	0	N	N
33	20241025	161306	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14020	40	2	0.29	15215884620	1013027	523.39	14440	15970	14020	18170	9790	13980	15020.63	0.94	-34972	15220	14600	14230	13610	13240	14415	13425	15	4190	100	10060	10	1	15271581	2141	38.20	1.77	12	6.63	367.00	7939.00	21650	20231201	-35.24	8600	20240805	63.02	21300	-34.18	20240104	8600	63.02	20240805	21650	-35.24	20231201	8600	63.02	20240805	5.64	N	382840	100	15 억	143220	N	N	4	N	N
34	20241025	151310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14170	190	2	1.36	15005032540	998054	515.65	14440	15970	14060	18170	9790	13980	15034.29	0.94	-38427	15220	14600	14230	13610	13240	14415	13425	15	4190	100	10060	10	1	15271581	2164	38.61	1.78	12	6.54	367.00	7939.00	21650	20231201	-34.55	8600	20240805	64.77	21300	-33.47	20240104	8600	64.77	20240805	21650	-34.55	20231201	8600	64.77	20240805	5.64	N	382840	100	15 억	143220	N	N	4	N	N
35	20241025	141308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14120	140	2	1.00	14656217870	973375	502.90	14440	15970	14110	18170	9790	13980	15057.11	0.94	-39728	15220	14600	14230	13610	13240	14415	13425	15	4190	100	10060	10	1	15271581	2156	38.47	1.78	12	6.37	367.00	7939.00	21650	20231201	-34.78	8600	20240805	64.19	21300	-33.71	20240104	8600	64.19	20240805	21650	-34.78	20231201	8600	64.19	20240805	5.64	N	382840	100	15 억	143220	N	N	4	N	N
36	20241025	131308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14310	330	2	2.36	14377747780	953794	492.79	14440	15970	14110	18170	9790	13980	15074.27	0.94	-35134	15220	14600	14230	13610	13240	14415	13425	15	4190	100	10060	10	1	15271581	2185	38.99	1.80	12	6.25	367.00	7939.00	21650	20231201	-33.90	8600	20240805	66.40	21300	-32.82	20240104	8600	66.40	20240805	21650	-33.90	20231201	8600	66.40	20240805	5.64	N	382840	100	15 억	143220	N	N	4	N	N
37	20241025	121311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14300	320	2	2.29	13896979230	920266	475.46	14440	15970	14110	18170	9790	13980	15101.05	0.94	-26999	15220	14600	14230	13610	13240	14415	13425	15	4190	100	10060	10	1	15271581	2184	38.96	1.80	12	6.03	367.00	7939.00	21650	20231201	-33.95	8600	20240805	66.28	21300	-32.86	20240104	8600	66.28	20240805	21650	-33.95	20231201	8600	66.28	20240805	5.64	N	382840	100	15 억	143220	N	N	4	N	N
38	20241025	111305	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14120	140	2	1.00	13634379690	901849	465.95	14440	15970	14110	18170	9790	13980	15118.25	0.94	-21937	15220	14600	14230	13610	13240	14415	13425	15	4190	100	10060	10	1	15271581	2156	38.47	1.78	12	5.91	367.00	7939.00	21650	20231201	-34.78	8600	20240805	64.19	21300	-33.71	20240104	8600	64.19	20240805	21650	-34.78	20231201	8600	64.19	20240805	5.64	N	382840	100	15 억	143220	N	N	4	N	N
39	20241025	101306	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14450	470	2	3.36	12631434360	831816	429.77	14440	15970	14440	18170	9790	13980	15185.37	0.94	-21030	15220	14600	14230	13610	13240	14415	13425	15	4190	100	10060	10	1	15271581	2207	39.37	1.82	12	5.45	367.00	7939.00	21650	20231201	-33.26	8600	20240805	68.02	21300	-32.16	20240104	8600	68.02	20240805	21650	-33.26	20231201	8600	68.02	20240805	5.64	N	382840	100	15 억	143220	N	N	4	N	N
40	20241025	091308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15300	1320	2	9.44	7414014540	480955	248.49	14440	15970	14440	18170	9790	13980	15415.19	0.94	27719	15220	14600	14230	13610	13240	14415	13425	15	4190	100	10060	10	1	15271581	2337	41.69	1.93	12	3.15	367.00	7939.00	21650	20231201	-29.33	8600	20240805	77.91	21300	-28.17	20240104	8600	77.91	20240805	21650	-29.33	20231201	8600	77.91	20240805	5.64	N	382840	100	15 억	143220	N	N	4	N	N
41	20241024	161241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13980	-410	5	-2.85	2698440440	190250	73.63	14560	14850	13860	18700	10080	14390	14183.48	0.94	-65	15123	14756	14173	13806	13223	14940	13990	15	4310	100	10360	10	1	15271581	2135	38.09	1.76	12	1.25	367.00	7939.00	21650	20231201	-35.43	8600	20240805	62.56	21300	-34.37	20240104	8600	62.56	20240805	21650	-35.43	20231201	8600	62.56	20240805	5.73	N	382840	100	15 억	142892	N	N	4	N	N
42	20241024	151252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13970	-420	5	-2.92	2558617590	180257	69.76	14560	14850	13860	18700	10080	14390	14193.61	0.94	-6243	15123	14756	14173	13806	13223	14940	13990	15	4310	100	10360	10	1	15271581	2133	38.07	1.76	12	1.18	367.00	7939.00	21650	20231201	-35.47	8600	20240805	62.44	21300	-34.41	20240104	8600	62.44	20240805	21650	-35.47	20231201	8600	62.44	20240805	5.73	N	382840	100	15 억	142892	N	N	10	N	N
43	20241024	141239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14110	-280	5	-1.95	2288617210	160988	62.30	14560	14850	13860	18700	10080	14390	14215.41	0.94	-13248	15123	14756	14173	13806	13223	14940	13990	15	4310	100	10360	10	1	15271581	2155	38.45	1.78	12	1.05	367.00	7939.00	21650	20231201	-34.83	8600	20240805	64.07	21300	-33.76	20240104	8600	64.07	20240805	21650	-34.83	20231201	8600	64.07	20240805	5.73	N	382840	100	15 억	142892	N	N	10	N	N
44	20241024	131251	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14120	-270	5	-1.88	2177684540	153107	59.25	14560	14850	13860	18700	10080	14390	14222.62	0.94	-12087	15123	14756	14173	13806	13223	14940	13990	15	4310	100	10360	10	1	15271581	2156	38.47	1.78	12	1.00	367.00	7939.00	21650	20231201	-34.78	8600	20240805	64.19	21300	-33.71	20240104	8600	64.19	20240805	21650	-34.78	20231201	8600	64.19	20240805	5.73	N	382840	100	15 억	142892	N	N	10	N	N
45	20241024	121245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14140	-250	5	-1.74	2007591950	141080	54.60	14560	14850	13860	18700	10080	14390	14229.47	0.94	-9607	15123	14756	14173	13806	13223	14940	13990	15	4310	100	10360	10	1	15271581	2159	38.53	1.78	12	0.92	367.00	7939.00	21650	20231201	-34.69	8600	20240805	64.42	21300	-33.62	20240104	8600	64.42	20240805	21650	-34.69	20231201	8600	64.42	20240805	5.73	N	382840	100	15 억	142892	N	N	10	N	N
46	20241024	111244	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	-300	5	-2.08	1769663950	124210	48.07	14560	14850	13860	18700	10080	14390	14246.65	0.94	-13950	15123	14756	14173	13806	13223	14940	13990	15	4310	100	10360	10	1	15271581	2152	38.39	1.77	12	0.81	367.00	7939.00	21650	20231201	-34.92	8600	20240805	63.84	21300	-33.85	20240104	8600	63.84	20240805	21650	-34.92	20231201	8600	63.84	20240805	5.73	N	382840	100	15 억	142892	N	N	10	N	N
47	20241024	101122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	-440	5	-3.06	1449157450	101228	39.18	14560	14850	13940	18700	10080	14390	14315.33	0.94	-12772	15123	14756	14173	13806	13223	14940	13990	15	4310	100	10360	10	1	15271581	2130	38.01	1.76	12	0.66	367.00	7939.00	21650	20231201	-35.57	8600	20240805	62.21	21300	-34.51	20240104	8600	62.21	20240805	21650	-35.57	20231201	8600	62.21	20240805	5.73	N	382840	100	15 억	142892	N	N	10	N	N
48	20241024	091339	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14210	-180	5	-1.25	862209780	59669	23.09	14560	14850	14110	18700	10080	14390	14450.50	0.94	-4317	15123	14756	14173	13806	13223	14940	13990	15	4310	100	10360	10	1	15271581	2170	38.72	1.79	12	0.39	367.00	7939.00	21650	20231201	-34.36	8600	20240805	65.23	21300	-33.29	20240104	8600	65.23	20240805	21650	-34.36	20231201	8600	65.23	20240805	5.73	N	382840	100	15 억	142892	N	N	10	N	N
49	20241023	161249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	490	2	3.53	3563732240	253778	60.32	13960	14540	13590	18070	9730	13900	14042.02	0.86	12518	15966	14932	14416	13382	12866	14675	13125	15	4170	100	10000	10	1	15271581	2198	39.21	1.81	12	1.66	367.00	7939.00	21650	20231201	-33.53	8600	20240805	67.33	21300	-32.44	20240104	8600	67.33	20240805	21650	-33.53	20231201	8600	67.33	20240805	5.71	N	382840	100	15 억	130680	N	N	10	N	N
50	20241023	151315	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14430	530	2	3.81	3377601870	240859	57.25	13960	14540	13590	18070	9730	13900	14023.20	0.86	15184	15966	14932	14416	13382	12866	14675	13125	15	4170	100	10000	10	1	15271581	2204	39.32	1.82	12	1.58	367.00	7939.00	21650	20231201	-33.35	8600	20240805	67.79	21300	-32.25	20240104	8600	67.79	20240805	21650	-33.35	20231201	8600	67.79	20240805	5.71	N	382840	100	15 억	130680	N	N	1	N	N
51	20241023	141319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14220	320	2	2.30	2460745360	177314	42.14	13960	14260	13590	18070	9730	13900	13877.88	0.86	20908	15966	14932	14416	13382	12866	14675	13125	15	4170	100	10000	10	1	15271581	2172	38.75	1.79	12	1.16	367.00	7939.00	21650	20231201	-34.32	8600	20240805	65.35	21300	-33.24	20240104	8600	65.35	20240805	21650	-34.32	20231201	8600	65.35	20240805	5.71	N	382840	100	15 억	130680	N	N	1	N	N
52	20241023	131300	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13970	70	2	0.50	1985070610	143610	34.13	13960	14160	13590	18070	9730	13900	13822.59	0.86	20931	15966	14932	14416	13382	12866	14675	13125	15	4170	100	10000	10	1	15271581	2133	38.07	1.76	12	0.94	367.00	7939.00	21650	20231201	-35.47	8600	20240805	62.44	21300	-34.41	20240104	8600	62.44	20240805	21650	-35.47	20231201	8600	62.44	20240805	5.71	N	382840	100	15 억	130680	N	N	1	N	N
53	20241023	121256	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13880	-20	5	-0.14	1707806720	123563	29.37	13960	14160	13590	18070	9730	13900	13821.28	0.86	15343	15966	14932	14416	13382	12866	14675	13125	15	4170	100	10000	10	1	15271581	2120	37.82	1.75	12	0.81	367.00	7939.00	21650	20231201	-35.89	8600	20240805	61.40	21300	-34.84	20240104	8600	61.40	20240805	21650	-35.89	20231201	8600	61.40	20240805	5.71	N	382840	100	15 억	130680	N	N	1	N	N
54	20241023	111249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13690	-210	5	-1.51	1479376730	107001	25.43	13960	14160	13590	18070	9730	13900	13825.75	0.86	9867	15966	14932	14416	13382	12866	14675	13125	15	4170	100	10000	10	1	15271581	2091	37.30	1.72	12	0.70	367.00	7939.00	21650	20231201	-36.77	8600	20240805	59.19	21300	-35.73	20240104	8600	59.19	20240805	21650	-36.77	20231201	8600	59.19	20240805	5.71	N	382840	100	15 억	130680	N	N	1	N	N
55	20241023	101253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13830	-70	5	-0.50	929716980	66867	15.89	13960	14160	13640	18070	9730	13900	13903.98	0.86	6277	15966	14932	14416	13382	12866	14675	13125	15	4170	100	10000	10	1	15271581	2112	37.68	1.74	12	0.44	367.00	7939.00	21650	20231201	-36.12	8600	20240805	60.81	21300	-35.07	20240104	8600	60.81	20240805	21650	-36.12	20231201	8600	60.81	20240805	5.71	N	382840	100	15 억	130680	N	N	1	N	N
56	20241023	091254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13990	90	2	0.65	279072760	19856	4.72	13960	14160	13960	18070	9730	13900	14055.63	0.86	-3894	15966	14932	14416	13382	12866	14675	13125	15	4170	100	10000	10	1	15271581	2136	38.12	1.76	12	0.13	367.00	7939.00	21650	20231201	-35.38	8600	20240805	62.67	21300	-34.32	20240104	8600	62.67	20240805	21650	-35.38	20231201	8600	62.67	20240805	5.71	N	382840	100	15 억	130680	N	N	1	N	N
57	20241022	161239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13900	-950	5	-6.40	6033547080	414134	241.95	15450	15450	13900	19300	10400	14850	14572.69	1.07	-32865	15290	15070	14740	14520	14190	15180	14630	15	4450	100	10690	10	1	15271581	2123	37.87	1.75	12	2.71	367.00	7939.00	21650	20231201	-35.80	8600	20240805	61.63	21300	-34.74	20240104	8600	61.63	20240805	21650	-35.80	20231201	8600	61.63	20240805	5.79	N	382840	100	15 억	163322	N	N	1	N	N
58	20241022	151255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13910	-940	5	-6.33	5701977210	390300	228.03	15450	15450	13900	19300	10400	14850	14609.22	1.07	-43199	15290	15070	14740	14520	14190	15180	14630	15	4450	100	10690	10	1	15271581	2124	37.90	1.75	12	2.56	367.00	7939.00	21650	20231201	-35.75	8600	20240805	61.74	21300	-34.69	20240104	8600	61.74	20240805	21650	-35.75	20231201	8600	61.74	20240805	5.79	N	382840	100	15 억	163322	N	N	0	N	N
59	20241022	141255	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	-650	5	-4.38	4785610620	324830	189.78	15450	15450	14110	19300	10400	14850	14732.66	1.07	-61123	15290	15070	14740	14520	14190	15180	14630	15	4450	100	10690	10	1	15271581	2169	38.69	1.79	12	2.13	367.00	7939.00	21650	20231201	-34.41	8600	20240805	65.12	21300	-33.33	20240104	8600	65.12	20240805	21650	-34.41	20231201	8600	65.12	20240805	5.79	N	382840	100	15 억	163322	N	N	0	N	N
60	20241022	131254	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14180	-670	5	-4.51	4437673460	300321	175.46	15450	15450	14120	19300	10400	14850	14776.43	1.07	-63755	15290	15070	14740	14520	14190	15180	14630	15	4450	100	10690	10	1	15271581	2166	38.64	1.79	12	1.97	367.00	7939.00	21650	20231201	-34.50	8600	20240805	64.88	21300	-33.43	20240104	8600	64.88	20240805	21650	-34.50	20231201	8600	64.88	20240805	5.79	N	382840	100	15 억	163322	N	N	0	N	N
61	20241022	121250	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14300	-550	5	-3.70	4116172940	277717	162.25	15450	15450	14210	19300	10400	14850	14821.47	1.07	-58996	15290	15070	14740	14520	14190	15180	14630	15	4450	100	10690	10	1	15271581	2184	38.96	1.80	12	1.82	367.00	7939.00	21650	20231201	-33.95	8600	20240805	66.28	21300	-32.86	20240104	8600	66.28	20240805	21650	-33.95	20231201	8600	66.28	20240805	5.79	N	382840	100	15 억	163322	N	N	0	N	N
62	20241022	111245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14250	-600	5	-4.04	3895693200	262263	153.22	15450	15450	14210	19300	10400	14850	14854.15	1.07	-57419	15290	15070	14740	14520	14190	15180	14630	15	4450	100	10690	10	1	15271581	2176	38.83	1.79	12	1.72	367.00	7939.00	21650	20231201	-34.18	8600	20240805	65.70	21300	-33.10	20240104	8600	65.70	20240805	21650	-34.18	20231201	8600	65.70	20240805	5.79	N	382840	100	15 억	163322	N	N	0	N	N
63	20241022	101248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14470	-380	5	-2.56	3186905300	212777	124.31	15450	15450	14430	19300	10400	14850	14977.68	1.07	-57756	15290	15070	14740	14520	14190	15180	14630	15	4450	100	10690	10	1	15271581	2210	39.43	1.82	12	1.39	367.00	7939.00	21650	20231201	-33.16	8600	20240805	68.26	21300	-32.07	20240104	8600	68.26	20240805	21650	-33.16	20231201	8600	68.26	20240805	5.79	N	382840	100	15 억	163322	N	N	0	N	N
64	20241022	091248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15010	160	2	1.08	1454838180	95544	55.82	15450	15450	14950	19300	10400	14850	15226.89	1.07	-33567	15290	15070	14740	14520	14190	15180	14630	15	4450	100	10690	10	1	15271581	2292	40.90	1.89	12	0.63	367.00	7939.00	21650	20231201	-30.67	8600	20240805	74.53	21300	-29.53	20240104	8600	74.53	20240805	21650	-30.67	20231201	8600	74.53	20240805	5.79	N	382840	100	15 억	163322	N	N	0	N	N
65	20241021	161233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14850	150	2	1.02	2256315380	152651	41.48	14550	14960	14410	19110	10290	14700	14780.71	0.99	12225	16106	15402	14996	14292	13886	15200	14090	15	4410	100	10580	10	1	15271581	2268	40.46	1.87	12	1.00	367.00	7939.00	21650	20231201	-31.41	8600	20240805	72.67	21300	-30.28	20240104	8600	72.67	20240805	21650	-31.41	20231201	8600	72.67	20240805	5.71	N	382840	100	15 억	151232	N	N	2	N	N
66	20241021	151243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14900	200	2	1.36	2086732310	141261	38.39	14550	14960	14410	19110	10290	14700	14772.18	0.99	11055	16106	15402	14996	14292	13886	15200	14090	15	4410	100	10580	10	1	15271581	2275	40.60	1.88	12	0.92	367.00	7939.00	21650	20231201	-31.18	8600	20240805	73.26	21300	-30.05	20240104	8600	73.26	20240805	21650	-31.18	20231201	8600	73.26	20240805	5.71	N	382840	100	15 억	151232	N	N	2	N	N
67	20241021	141245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14850	150	2	1.02	1832315320	124139	33.74	14550	14960	14410	19110	10290	14700	14760.19	0.99	3052	16106	15402	14996	14292	13886	15200	14090	15	4410	100	10580	10	1	15271581	2268	40.46	1.87	12	0.81	367.00	7939.00	21650	20231201	-31.41	8600	20240805	72.67	21300	-30.28	20240104	8600	72.67	20240805	21650	-31.41	20231201	8600	72.67	20240805	5.71	N	382840	100	15 억	151232	N	N	2	N	N
68	20241021	131241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14790	90	2	0.61	1420176570	96411	26.20	14550	14880	14410	19110	10290	14700	14730.44	0.99	-2656	16106	15402	14996	14292	13886	15200	14090	15	4410	100	10580	10	1	15271581	2259	40.30	1.86	12	0.63	367.00	7939.00	21650	20231201	-31.69	8600	20240805	71.98	21300	-30.56	20240104	8600	71.98	20240805	21650	-31.69	20231201	8600	71.98	20240805	5.71	N	382840	100	15 억	151232	N	N	2	N	N
69	20241021	121241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14760	60	2	0.41	1322866730	89816	24.41	14550	14880	14410	19110	10290	14700	14728.63	0.99	-4711	16106	15402	14996	14292	13886	15200	14090	15	4410	100	10580	10	1	15271581	2254	40.22	1.86	12	0.59	367.00	7939.00	21650	20231201	-31.82	8600	20240805	71.63	21300	-30.70	20240104	8600	71.63	20240805	21650	-31.82	20231201	8600	71.63	20240805	5.71	N	382840	100	15 억	151232	N	N	2	N	N
70	20241021	111234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14830	130	2	0.88	1178377530	80038	21.75	14550	14880	14410	19110	10290	14700	14722.73	0.99	-7806	16106	15402	14996	14292	13886	15200	14090	15	4410	100	10580	10	1	15271581	2265	40.41	1.87	12	0.52	367.00	7939.00	21650	20231201	-31.50	8600	20240805	72.44	21300	-30.38	20240104	8600	72.44	20240805	21650	-31.50	20231201	8600	72.44	20240805	5.71	N	382840	100	15 억	151232	N	N	2	N	N
71	20241021	101240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14780	80	2	0.54	902968880	61466	16.70	14550	14860	14410	19110	10290	14700	14690.54	0.99	-9499	16106	15402	14996	14292	13886	15200	14090	15	4410	100	10580	10	1	15271581	2257	40.27	1.86	12	0.40	367.00	7939.00	21650	20231201	-31.73	8600	20240805	71.86	21300	-30.61	20240104	8600	71.86	20240805	21650	-31.73	20231201	8600	71.86	20240805	5.71	N	382840	100	15 억	151232	N	N	2	N	N
72	20241021	091237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14700	0	3	0.00	316919850	21814	5.93	14550	14830	14410	19110	10290	14700	14528.26	0.99	-2496	16106	15402	14996	14292	13886	15200	14090	15	4410	100	10580	10	1	15271581	2245	40.05	1.85	12	0.14	367.00	7939.00	21650	20231201	-32.10	8600	20240805	70.93	21300	-30.99	20240104	8600	70.93	20240805	21650	-32.10	20231201	8600	70.93	20240805	5.71	N	382840	100	15 억	151232	N	N	2	N	N
73	20241018	161235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14700	-790	5	-5.10	5377499880	361268	151.92	15490	15700	14590	20100	10850	15490	14885.53	0.66	51412	16176	15832	15616	15272	15056	15725	15165	15	4610	100	11150	10	1	15271581	2245	40.05	1.85	12	2.37	367.00	7939.00	21650	20231201	-32.10	8600	20240805	70.93	21300	-30.99	20240104	8600	70.93	20240805	21650	-32.10	20231201	8600	70.93	20240805	5.59	N	382840	100	15 억	100042	N	N	2	N	N
74	20241018	151307	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14790	-700	5	-4.52	5103990220	342671	144.10	15490	15700	14590	20100	10850	15490	14894.60	0.66	46145	16176	15832	15616	15272	15056	15725	15165	15	4610	100	11150	10	1	15271581	2259	40.30	1.86	12	2.24	367.00	7939.00	21650	20231201	-31.69	8600	20240805	71.98	21300	-30.56	20240104	8600	71.98	20240805	21650	-31.69	20231201	8600	71.98	20240805	5.59	N	382840	100	15 억	100042	N	N	1	N	N
75	20241018	141308	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14800	-690	5	-4.45	4518053950	303014	127.43	15490	15700	14590	20100	10850	15490	14910.24	0.66	38367	16176	15832	15616	15272	15056	15725	15165	15	4610	100	11150	10	1	15271581	2260	40.33	1.86	12	1.98	367.00	7939.00	21650	20231201	-31.64	8600	20240805	72.09	21300	-30.52	20240104	8600	72.09	20240805	21650	-31.64	20231201	8600	72.09	20240805	5.59	N	382840	100	15 억	100042	N	N	1	N	N
76	20241018	131252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14670	-820	5	-5.29	3939859860	263581	110.84	15490	15700	14650	20100	10850	15490	14947.29	0.66	26821	16176	15832	15616	15272	15056	15725	15165	15	4610	100	11150	10	1	15271581	2240	39.97	1.85	12	1.73	367.00	7939.00	21650	20231201	-32.24	8600	20240805	70.58	21300	-31.13	20240104	8600	70.58	20240805	21650	-32.24	20231201	8600	70.58	20240805	5.59	N	382840	100	15 억	100042	N	N	1	N	N
77	20241018	121303	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14670	-820	5	-5.29	3724216180	248887	104.66	15490	15700	14650	20100	10850	15490	14963.33	0.66	29659	16176	15832	15616	15272	15056	15725	15165	15	4610	100	11150	10	1	15271581	2240	39.97	1.85	12	1.63	367.00	7939.00	21650	20231201	-32.24	8600	20240805	70.58	21300	-31.13	20240104	8600	70.58	20240805	21650	-32.24	20231201	8600	70.58	20240805	5.59	N	382840	100	15 억	100042	N	N	1	N	N
78	20241018	111300	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14700	-790	5	-5.10	3075129940	204711	86.09	15490	15700	14700	20100	10850	15490	15021.65	0.66	20070	16176	15832	15616	15272	15056	15725	15165	15	4610	100	11150	10	1	15271581	2245	40.05	1.85	12	1.34	367.00	7939.00	21650	20231201	-32.10	8600	20240805	70.93	21300	-30.99	20240104	8600	70.93	20240805	21650	-32.10	20231201	8600	70.93	20240805	5.59	N	382840	100	15 억	100042	N	N	1	N	N
79	20241018	101244	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14930	-560	5	-3.62	2023367340	133775	56.26	15490	15700	14890	20100	10850	15490	15124.96	0.66	14305	16176	15832	15616	15272	15056	15725	15165	15	4610	100	11150	10	1	15271581	2280	40.68	1.88	12	0.88	367.00	7939.00	21650	20231201	-31.04	8600	20240805	73.60	21300	-29.91	20240104	8600	73.60	20240805	21650	-31.04	20231201	8600	73.60	20240805	5.59	N	382840	100	15 억	100042	N	N	1	N	N
80	20241018	091243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15250	-240	5	-1.55	418208730	27175	11.43	15490	15700	15210	20100	10850	15490	15389.20	0.66	2397	16176	15832	15616	15272	15056	15725	15165	15	4610	100	11150	10	1	15271581	2329	41.55	1.92	12	0.18	367.00	7939.00	21650	20231201	-29.56	8600	20240805	77.33	21300	-28.40	20240104	8600	77.33	20240805	21650	-29.56	20231201	8600	77.33	20240805	5.59	N	382840	100	15 억	100042	N	N	1	N	N
81	20241017	161239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15490	-220	5	-1.40	3658272730	233303	18.31	15720	15960	15400	20400	11000	15710	15681.63	0.58	11555	17630	16670	16190	15230	14750	16430	14990	15	4690	100	11310	10	1	15271581	2366	42.21	1.95	12	1.53	367.00	7939.00	21650	20231201	-28.45	8600	20240805	80.12	21300	-27.28	20240104	8600	80.12	20240805	21650	-28.45	20231201	8600	80.12	20240805	5.36	N	382840	100	15 억	88484	N	N	1	N	N
82	20241017	151242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15470	-240	5	-1.53	3475923220	221538	17.39	15720	15960	15400	20400	11000	15710	15689.96	0.58	7468	17630	16670	16190	15230	14750	16430	14990	15	4690	100	11310	10	1	15271581	2363	42.15	1.95	12	1.45	367.00	7939.00	21650	20231201	-28.55	8600	20240805	79.88	21300	-27.37	20240104	8600	79.88	20240805	21650	-28.55	20231201	8600	79.88	20240805	5.36	N	382840	100	15 억	88484	N	N	2	N	N
83	20241017	141249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15640	-70	5	-0.45	2833176750	180098	14.13	15720	15960	15400	20400	11000	15710	15731.31	0.58	-1349	17630	16670	16190	15230	14750	16430	14990	15	4690	100	11310	10	1	15271581	2388	42.62	1.97	12	1.18	367.00	7939.00	21650	20231201	-27.76	8600	20240805	81.86	21300	-26.57	20240104	8600	81.86	20240805	21650	-27.76	20231201	8600	81.86	20240805	5.36	N	382840	100	15 억	88484	N	N	2	N	N
84	20241017	131242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15700	-10	5	-0.06	2570802160	163310	12.82	15720	15960	15400	20400	11000	15710	15741.85	0.58	-888	17630	16670	16190	15230	14750	16430	14990	15	4690	100	11310	10	1	15271581	2398	42.78	1.98	12	1.07	367.00	7939.00	21650	20231201	-27.48	8600	20240805	82.56	21300	-26.29	20240104	8600	82.56	20240805	21650	-27.48	20231201	8600	82.56	20240805	5.36	N	382840	100	15 억	88484	N	N	2	N	N
85	20241017	121249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15720	10	2	0.06	1924444450	121844	9.56	15720	15960	15650	20400	11000	15710	15794.33	0.58	3273	17630	16670	16190	15230	14750	16430	14990	15	4690	100	11310	10	1	15271581	2401	42.83	1.98	12	0.80	367.00	7939.00	21650	20231201	-27.39	8600	20240805	82.79	21300	-26.20	20240104	8600	82.79	20240805	21650	-27.39	20231201	8600	82.79	20240805	5.36	N	382840	100	15 억	88484	N	N	2	N	N
86	20241017	111246	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15800	90	2	0.57	1684054600	106573	8.36	15720	15960	15650	20400	11000	15710	15801.89	0.58	-192	17630	16670	16190	15230	14750	16430	14990	15	4690	100	11310	10	1	15271581	2413	43.05	1.99	12	0.70	367.00	7939.00	21650	20231201	-27.02	8600	20240805	83.72	21300	-25.82	20240104	8600	83.72	20240805	21650	-27.02	20231201	8600	83.72	20240805	5.36	N	382840	100	15 억	88484	N	N	2	N	N
87	20241017	101243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15850	140	2	0.89	1201877210	75951	5.96	15720	15960	15710	20400	11000	15710	15824.38	0.58	1995	17630	16670	16190	15230	14750	16430	14990	15	4690	100	11310	10	1	15271581	2421	43.19	2.00	12	0.50	367.00	7939.00	21650	20231201	-26.79	8600	20240805	84.30	21300	-25.59	20240104	8600	84.30	20240805	21650	-26.79	20231201	8600	84.30	20240805	5.36	N	382840	100	15 억	88484	N	N	2	N	N
88	20241017	091234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15790	80	2	0.51	416134960	26353	2.07	15720	15890	15710	20400	11000	15710	15790.80	0.58	1321	17630	16670	16190	15230	14750	16430	14990	15	4690	100	11310	10	1	15271581	2411	43.02	1.99	12	0.17	367.00	7939.00	21650	20231201	-27.07	8600	20240805	83.60	21300	-25.87	20240104	8600	83.60	20240805	21650	-27.07	20231201	8600	83.60	20240805	5.36	N	382840	100	15 억	88484	N	N	2	N	N
89	20241016	161228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15710	-230	5	-1.44	20802339050	1265418	295.82	16190	17150	15710	20700	11160	15940	16440.70	0.80	-34421	16613	16276	15923	15586	15233	16445	15755	15	4760	100	11470	10	1	15271581	2399	42.81	1.98	12	8.29	367.00	7939.00	21650	20231201	-27.44	8600	20240805	82.67	21300	-26.24	20240104	8600	82.67	20240805	21650	-27.44	20231201	8600	82.67	20240805	5.35	N	382840	100	15 억	122864	N	N	2	N	N
90	20241016	151235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15750	-190	5	-1.19	20322877230	1234920	288.69	16190	17150	15740	20700	11160	15940	16456.84	0.80	-38508	16613	16276	15923	15586	15233	16445	15755	15	4760	100	11470	10	1	15271581	2405	42.92	1.98	12	8.09	367.00	7939.00	21650	20231201	-27.25	8600	20240805	83.14	21300	-26.06	20240104	8600	83.14	20240805	21650	-27.25	20231201	8600	83.14	20240805	5.35	N	382840	100	15 억	122864	N	N	5	N	N
91	20241016	141238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15980	40	2	0.25	19165230700	1161812	271.60	16190	17150	15900	20700	11160	15940	16495.98	0.80	-34482	16613	16276	15923	15586	15233	16445	15755	15	4760	100	11470	10	1	15271581	2440	43.54	2.01	12	7.61	367.00	7939.00	21650	20231201	-26.19	8600	20240805	85.81	21300	-24.98	20240104	8600	85.81	20240805	21650	-26.19	20231201	8600	85.81	20240805	5.35	N	382840	100	15 억	122864	N	N	5	N	N
92	20241016	131232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15960	20	2	0.13	18646132810	1129295	264.00	16190	17150	15900	20700	11160	15940	16511.30	0.80	-27438	16613	16276	15923	15586	15233	16445	15755	15	4760	100	11470	10	1	15271581	2437	43.49	2.01	12	7.39	367.00	7939.00	21650	20231201	-26.28	8600	20240805	85.58	21300	-25.07	20240104	8600	85.58	20240805	21650	-26.28	20231201	8600	85.58	20240805	5.35	N	382840	100	15 억	122864	N	N	5	N	N
93	20241016	121231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16020	80	2	0.50	18115598020	1096064	256.23	16190	17150	15900	20700	11160	15940	16527.87	0.80	-20051	16613	16276	15923	15586	15233	16445	15755	15	4760	100	11470	10	1	15271581	2447	43.65	2.02	12	7.18	367.00	7939.00	21650	20231201	-26.00	8600	20240805	86.28	21300	-24.79	20240104	8600	86.28	20240805	21650	-26.00	20231201	8600	86.28	20240805	5.35	N	382840	100	15 억	122864	N	N	5	N	N
94	20241016	111229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16210	270	2	1.69	16903881770	1020484	238.56	16190	17150	16120	20700	11160	15940	16564.57	0.80	-11625	16613	16276	15923	15586	15233	16445	15755	15	4760	100	11470	10	1	15271581	2476	44.17	2.04	12	6.68	367.00	7939.00	21650	20231201	-25.13	8600	20240805	88.49	21300	-23.90	20240104	8600	88.49	20240805	21650	-25.13	20231201	8600	88.49	20240805	5.35	N	382840	100	15 억	122864	N	N	5	N	N
95	20241016	101228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16300	360	2	2.26	16071734610	969339	226.60	16190	17150	16120	20700	11160	15940	16580.10	0.80	-8049	16613	16276	15923	15586	15233	16445	15755	15	4760	100	11470	10	1	15271581	2489	44.41	2.05	12	6.35	367.00	7939.00	21650	20231201	-24.71	8600	20240805	89.53	21300	-23.47	20240104	8600	89.53	20240805	21650	-24.71	20231201	8600	89.53	20240805	5.35	N	382840	100	15 억	122864	N	N	5	N	N
96	20241016	091233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16530	590	2	3.70	4537275080	276394	64.61	16190	16600	16190	20700	11160	15940	16415.97	0.80	-5201	16613	16276	15923	15586	15233	16445	15755	15	4760	100	11470	10	1	15271581	2524	45.04	2.08	12	1.81	367.00	7939.00	21650	20231201	-23.65	8600	20240805	92.21	21300	-22.39	20240104	8600	92.21	20240805	21650	-23.65	20231201	8600	92.21	20240805	5.35	N	382840	100	15 억	122864	N	N	5	N	N
97	20241015	161223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15940	0	3	0.00	6608333280	415373	78.71	15800	16260	15570	20700	11160	15940	15909.31	0.85	-7359	16526	16232	15756	15462	14986	16380	15610	15	4760	100	11470	10	1	15271581	2434	43.43	2.01	12	2.72	367.00	7939.00	21650	20231201	-26.37	8600	20240805	85.35	21300	-25.16	20240104	8600	85.35	20240805	21650	-26.37	20231201	8600	85.35	20240805	5.35	N	382840	100	15 억	130256	N	N	5	N	N
98	20241015	151233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16040	100	2	0.63	6040115100	379918	71.99	15800	16260	15570	20700	11160	15940	15898.47	0.85	-10458	16526	16232	15756	15462	14986	16380	15610	15	4760	100	11470	10	1	15271581	2450	43.71	2.02	12	2.49	367.00	7939.00	21650	20231201	-25.91	8600	20240805	86.51	21300	-24.69	20240104	8600	86.51	20240805	21650	-25.91	20231201	8600	86.51	20240805	5.35	N	382840	100	15 억	130256	N	N	17	N	N
99	20241015	141234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15800	-140	5	-0.88	4243932240	266621	50.52	15800	16260	15720	20700	11160	15940	15917.47	0.85	-31188	16526	16232	15756	15462	14986	16380	15610	15	4760	100	11470	10	1	15271581	2413	43.05	1.99	12	1.75	367.00	7939.00	21650	20231201	-27.02	8600	20240805	83.72	21300	-25.82	20240104	8600	83.72	20240805	21650	-27.02	20231201	8600	83.72	20240805	5.35	N	382840	100	15 억	130256	N	N	17	N	N
100	20241015	131230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15730	-210	5	-1.32	4015485950	252166	47.78	15800	16260	15720	20700	11160	15940	15923.98	0.85	-30542	16526	16232	15756	15462	14986	16380	15610	15	4760	100	11470	10	1	15271581	2402	42.86	1.98	12	1.65	367.00	7939.00	21650	20231201	-27.34	8600	20240805	82.91	21300	-26.15	20240104	8600	82.91	20240805	21650	-27.34	20231201	8600	82.91	20240805	5.35	N	382840	100	15 억	130256	N	N	17	N	N
101	20241015	121234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15830	-110	5	-0.69	3560345460	223314	42.31	15800	16260	15790	20700	11160	15940	15943.23	0.85	-28285	16526	16232	15756	15462	14986	16380	15610	15	4760	100	11470	10	1	15271581	2417	43.13	1.99	12	1.46	367.00	7939.00	21650	20231201	-26.88	8600	20240805	84.07	21300	-25.68	20240104	8600	84.07	20240805	21650	-26.88	20231201	8600	84.07	20240805	5.35	N	382840	100	15 억	130256	N	N	17	N	N
102	20241015	111237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15850	-90	5	-0.56	3305183750	207232	39.27	15800	16260	15790	20700	11160	15940	15949.20	0.85	-27665	16526	16232	15756	15462	14986	16380	15610	15	4760	100	11470	10	1	15271581	2421	43.19	2.00	12	1.36	367.00	7939.00	21650	20231201	-26.79	8600	20240805	84.30	21300	-25.59	20240104	8600	84.30	20240805	21650	-26.79	20231201	8600	84.30	20240805	5.35	N	382840	100	15 억	130256	N	N	17	N	N
103	20241015	101234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15930	-10	5	-0.06	2815848620	176344	33.41	15800	16260	15790	20700	11160	15940	15967.93	0.85	-20261	16526	16232	15756	15462	14986	16380	15610	15	4760	100	11470	10	1	15271581	2433	43.41	2.01	12	1.15	367.00	7939.00	21650	20231201	-26.42	8600	20240805	85.23	21300	-25.21	20240104	8600	85.23	20240805	21650	-26.42	20231201	8600	85.23	20240805	5.35	N	382840	100	15 억	130256	N	N	17	N	N
104	20241015	091230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16020	80	2	0.50	1200701610	74923	14.20	15800	16260	15800	20700	11160	15940	16025.81	0.85	-11214	16526	16232	15756	15462	14986	16380	15610	15	4760	100	11470	10	1	15271581	2447	43.65	2.02	12	0.49	367.00	7939.00	21650	20231201	-26.00	8600	20240805	86.28	21300	-24.79	20240104	8600	86.28	20240805	21650	-26.00	20231201	8600	86.28	20240805	5.35	N	382840	100	15 억	130256	N	N	17	N	N
105	20241014	161159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15940	-220	5	-1.36	8123548240	518136	88.47	15730	16050	15280	21000	11320	16160	15677.23	0.74	17192	16840	16500	16190	15850	15540	16670	16020	15	4840	100	11630	10	1	15271581	2434	43.43	2.01	12	3.39	367.00	7939.00	21650	20231201	-26.37	8600	20240805	85.35	21300	-25.16	20240104	8600	85.35	20240805	21650	-26.37	20231201	8600	85.35	20240805	4.86	N	382840	100	15 억	112659	N	N	17	N	N
106	20241014	151215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15920	-240	5	-1.49	7741800480	494181	84.38	15730	16050	15280	21000	11320	16160	15665.92	0.74	17063	16840	16500	16190	15850	15540	16670	16020	15	4840	100	11630	10	1	15271581	2431	43.38	2.01	12	3.24	367.00	7939.00	21650	20231201	-26.47	8600	20240805	85.12	21300	-25.26	20240104	8600	85.12	20240805	21650	-26.47	20231201	8600	85.12	20240805	4.86	N	382840	100	15 억	112659	N	N	18	N	N
107	20241014	141213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15900	-260	5	-1.61	6661324920	426507	72.82	15730	15990	15280	21000	11320	16160	15618.32	0.74	15873	16840	16500	16190	15850	15540	16670	16020	15	4840	100	11630	10	1	15271581	2428	43.32	2.00	12	2.79	367.00	7939.00	21650	20231201	-26.56	8600	20240805	84.88	21300	-25.35	20240104	8600	84.88	20240805	21650	-26.56	20231201	8600	84.88	20240805	4.86	N	382840	100	15 억	112659	N	N	18	N	N
108	20241014	131212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15630	-530	5	-3.28	5278249790	339150	57.91	15730	15790	15280	21000	11320	16160	15563.17	0.74	-578	16840	16500	16190	15850	15540	16670	16020	15	4840	100	11630	10	1	15271581	2387	42.59	1.97	12	2.22	367.00	7939.00	21650	20231201	-27.81	8600	20240805	81.74	21300	-26.62	20240104	8600	81.74	20240805	21650	-27.81	20231201	8600	81.74	20240805	4.86	N	382840	100	15 억	112659	N	N	18	N	N
109	20241014	121202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15620	-540	5	-3.34	4897709890	314747	53.74	15730	15790	15280	21000	11320	16160	15560.78	0.74	-711	16840	16500	16190	15850	15540	16670	16020	15	4840	100	11630	10	1	15271581	2385	42.56	1.97	12	2.06	367.00	7939.00	21650	20231201	-27.85	8600	20240805	81.63	21300	-26.67	20240104	8600	81.63	20240805	21650	-27.85	20231201	8600	81.63	20240805	4.86	N	382840	100	15 억	112659	N	N	18	N	N
110	20241014	111203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15500	-660	5	-4.08	4499464550	289175	49.37	15730	15790	15280	21000	11320	16160	15559.65	0.74	-7376	16840	16500	16190	15850	15540	16670	16020	15	4840	100	11630	10	1	15271581	2367	42.23	1.95	12	1.89	367.00	7939.00	21650	20231201	-28.41	8600	20240805	80.23	21300	-27.23	20240104	8600	80.23	20240805	21650	-28.41	20231201	8600	80.23	20240805	4.86	N	382840	100	15 억	112659	N	N	18	N	N
111	20241014	101205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15530	-630	5	-3.90	3932880060	252668	43.14	15730	15790	15280	21000	11320	16160	15565.40	0.74	-6512	16840	16500	16190	15850	15540	16670	16020	15	4840	100	11630	10	1	15271581	2372	42.32	1.96	12	1.65	367.00	7939.00	21650	20231201	-28.27	8600	20240805	80.58	21300	-27.09	20240104	8600	80.58	20240805	21650	-28.27	20231201	8600	80.58	20240805	4.86	N	382840	100	15 억	112659	N	N	18	N	N
112	20241014	091207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15440	-720	5	-4.46	2252905870	145000	24.76	15730	15790	15280	21000	11320	16160	15537.27	0.74	-20431	16840	16500	16190	15850	15540	16670	16020	15	4840	100	11630	10	1	15271581	2358	42.07	1.94	12	0.95	367.00	7939.00	21650	20231201	-28.68	8600	20240805	79.53	21300	-27.51	20240104	8600	79.53	20240805	21650	-28.68	20231201	8600	79.53	20240805	4.86	N	382840	100	15 억	112659	N	N	18	N	N
113	20241011	161144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16160	-80	5	-0.49	9063119130	560362	57.56	16140	16530	15880	21100	11370	16240	16173.69	0.81	-11507	17033	16636	16393	15996	15753	16515	15875	15	4860	100	11690	10	1	15271581	2468	44.03	2.04	12	3.67	367.00	7939.00	21650	20231201	-25.36	8600	20240805	87.91	21300	-24.13	20240104	8600	87.91	20240805	21650	-25.36	20231201	8600	87.91	20240805	4.64	N	382840	100	15 억	124166	N	N	18	N	N
114	20241011	151200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16130	-110	5	-0.68	8589548240	531040	54.55	16140	16530	15880	21100	11370	16240	16174.89	0.81	-10424	17033	16636	16393	15996	15753	16515	15875	15	4860	100	11690	10	1	15271581	2463	43.95	2.03	12	3.48	367.00	7939.00	21650	20231201	-25.50	8600	20240805	87.56	21300	-24.27	20240104	8600	87.56	20240805	21650	-25.50	20231201	8600	87.56	20240805	4.64	N	382840	100	15 억	124166	N	N	3	N	N
115	20241011	141204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15970	-270	5	-1.66	7935361540	490345	50.37	16140	16530	15880	21100	11370	16240	16183.15	0.81	-11538	17033	16636	16393	15996	15753	16515	15875	15	4860	100	11690	10	1	15271581	2439	43.51	2.01	12	3.21	367.00	7939.00	21650	20231201	-26.24	8600	20240805	85.70	21300	-25.02	20240104	8600	85.70	20240805	21650	-26.24	20231201	8600	85.70	20240805	4.64	N	382840	100	15 억	124166	N	N	3	N	N
116	20241011	131205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16120	-120	5	-0.74	6973436970	430459	44.21	16140	16530	15880	21100	11370	16240	16199.95	0.81	-12588	17033	16636	16393	15996	15753	16515	15875	15	4860	100	11690	10	1	15271581	2462	43.92	2.03	12	2.82	367.00	7939.00	21650	20231201	-25.54	8600	20240805	87.44	21300	-24.32	20240104	8600	87.44	20240805	21650	-25.54	20231201	8600	87.44	20240805	4.64	N	382840	100	15 억	124166	N	N	3	N	N
117	20241011	121157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16010	-230	5	-1.42	5195252000	321159	32.99	16140	16530	15880	21100	11370	16240	16176.46	0.81	-16197	17033	16636	16393	15996	15753	16515	15875	15	4860	100	11690	10	1	15271581	2445	43.62	2.02	12	2.10	367.00	7939.00	21650	20231201	-26.05	8600	20240805	86.16	21300	-24.84	20240104	8600	86.16	20240805	21650	-26.05	20231201	8600	86.16	20240805	4.64	N	382840	100	15 억	124166	N	N	3	N	N
118	20241011	111158	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15990	-250	5	-1.54	4336332450	267395	27.47	16140	16530	15940	21100	11370	16240	16216.90	0.81	-20294	17033	16636	16393	15996	15753	16515	15875	15	4860	100	11690	10	1	15271581	2442	43.57	2.01	12	1.75	367.00	7939.00	21650	20231201	-26.14	8600	20240805	85.93	21300	-24.93	20240104	8600	85.93	20240805	21650	-26.14	20231201	8600	85.93	20240805	4.64	N	382840	100	15 억	124166	N	N	3	N	N
119	20241011	101207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16270	30	2	0.18	2914301510	179062	18.39	16140	16530	16080	21100	11370	16240	16275.49	0.81	-21740	17033	16636	16393	15996	15753	16515	15875	15	4860	100	11690	10	1	15271581	2485	44.33	2.05	12	1.17	367.00	7939.00	21650	20231201	-24.85	8600	20240805	89.19	21300	-23.62	20240104	8600	89.19	20240805	21650	-24.85	20231201	8600	89.19	20240805	4.64	N	382840	100	15 억	124166	N	N	3	N	N
120	20241011	091202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	-70	5	-0.43	786407530	48597	4.99	16140	16310	16080	21100	11370	16240	16181.54	0.81	-9586	17033	16636	16393	15996	15753	16515	15875	15	4860	100	11690	10	1	15271581	2469	44.06	2.04	12	0.32	367.00	7939.00	21650	20231201	-25.31	8600	20240805	88.02	21300	-24.08	20240104	8600	88.02	20240805	21650	-25.31	20231201	8600	88.02	20240805	4.64	N	382840	100	15 억	124166	N	N	3	N	N
121	20241010	161229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16240	-170	5	-1.04	15702706130	953578	28.49	16520	16790	16150	21300	11490	16410	16467.64	1.04	-34674	17856	17132	16476	15752	15096	16805	15425	15	4890	100	11810	10	1	15271581	2480	44.25	2.05	12	6.24	367.00	7939.00	21650	20231201	-24.99	8600	20240805	88.84	21300	-23.76	20240104	8600	88.84	20240805	21650	-24.99	20231201	8600	88.84	20240805	4.64	N	382840	100	15 억	158745	N	N	3	N	N
122	20241010	151248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16300	-110	5	-0.67	15086757770	915675	27.36	16520	16790	16150	21300	11490	16410	16476.12	1.04	-36194	17856	17132	16476	15752	15096	16805	15425	15	4890	100	11810	10	1	15271581	2489	44.41	2.05	12	6.00	367.00	7939.00	21650	20231201	-24.71	8600	20240805	89.53	21300	-23.47	20240104	8600	89.53	20240805	21650	-24.71	20231201	8600	89.53	20240805	4.64	N	382840	100	15 억	158745	N	N	42	N	N
123	20241010	141241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16280	-130	5	-0.79	13991436080	848287	25.34	16520	16790	16150	21300	11490	16410	16493.77	1.04	-44191	17856	17132	16476	15752	15096	16805	15425	15	4890	100	11810	10	1	15271581	2486	44.36	2.05	12	5.55	367.00	7939.00	21650	20231201	-24.80	8600	20240805	89.30	21300	-23.57	20240104	8600	89.30	20240805	21650	-24.80	20231201	8600	89.30	20240805	4.64	N	382840	100	15 억	158745	N	N	42	N	N
124	20241010	131237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16410	0	3	0.00	13234525390	802030	23.96	16520	16790	16150	21300	11490	16410	16501.31	1.04	-33683	17856	17132	16476	15752	15096	16805	15425	15	4890	100	11810	10	1	15271581	2506	44.71	2.07	12	5.25	367.00	7939.00	21650	20231201	-24.20	8600	20240805	90.81	21300	-22.96	20240104	8600	90.81	20240805	21650	-24.20	20231201	8600	90.81	20240805	4.64	N	382840	100	15 억	158745	N	N	42	N	N
125	20241010	121237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16460	50	2	0.30	12471468290	755522	22.57	16520	16790	16150	21300	11490	16410	16507.11	1.04	-22050	17856	17132	16476	15752	15096	16805	15425	15	4890	100	11810	10	1	15271581	2514	44.85	2.07	12	4.95	367.00	7939.00	21650	20231201	-23.97	8600	20240805	91.40	21300	-22.72	20240104	8600	91.40	20240805	21650	-23.97	20231201	8600	91.40	20240805	4.64	N	382840	100	15 억	158745	N	N	42	N	N
126	20241010	111236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16450	40	2	0.24	11543230220	699287	20.89	16520	16790	16150	21300	11490	16410	16507.17	1.04	-18117	17856	17132	16476	15752	15096	16805	15425	15	4890	100	11810	10	1	15271581	2512	44.82	2.07	12	4.58	367.00	7939.00	21650	20231201	-24.02	8600	20240805	91.28	21300	-22.77	20240104	8600	91.28	20240805	21650	-24.02	20231201	8600	91.28	20240805	4.64	N	382840	100	15 억	158745	N	N	42	N	N
127	20241010	101235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16390	-20	5	-0.12	9700446930	587715	17.56	16520	16790	16150	21300	11490	16410	16505.39	1.04	-24478	17856	17132	16476	15752	15096	16805	15425	15	4890	100	11810	10	1	15271581	2503	44.66	2.06	12	3.85	367.00	7939.00	21650	20231201	-24.30	8600	20240805	90.58	21300	-23.05	20240104	8600	90.58	20240805	21650	-24.30	20231201	8600	90.58	20240805	4.64	N	382840	100	15 억	158745	N	N	42	N	N
128	20241010	091240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16410	0	3	0.00	5401582500	325390	9.72	16520	16790	16410	21300	11490	16410	16600.44	1.04	-37156	17856	17132	16476	15752	15096	16805	15425	15	4890	100	11810	10	1	15271581	2506	44.71	2.07	12	2.13	367.00	7939.00	21650	20231201	-24.20	8600	20240805	90.81	21300	-22.96	20240104	8600	90.81	20240805	21650	-24.20	20231201	8600	90.81	20240805	4.64	N	382840	100	15 억	158745	N	N	42	N	N
129	20241008	161225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16410	-490	5	-2.90	54575423640	3319059	32.02	16560	17200	15820	21950	11830	16900	16442.88	0.89	-4949	19560	18230	16070	14740	12580	18895	15405	15	5050	100	12160	10	1	15271581	2506	44.71	2.07	12	21.73	367.00	7939.00	21650	20231201	-24.20	8600	20240805	90.81	21300	-22.96	20240104	8600	90.81	20240805	21650	-24.20	20231201	8600	90.81	20240805	4.72	N	382840	100	15 억	135274	N	N	42	N	N
130	20241008	151237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16420	-480	5	-2.84	53174973400	3233677	31.20	16560	17200	15820	21950	11830	16900	16443.94	0.89	-18236	19560	18230	16070	14740	12580	18895	15405	15	5050	100	12160	10	1	15271581	2508	44.74	2.07	12	21.17	367.00	7939.00	21650	20231201	-24.16	8600	20240805	90.93	21300	-22.91	20240104	8600	90.93	20240805	21650	-24.16	20231201	8600	90.93	20240805	4.72	N	382840	100	15 억	135274	N	N	29	N	N
131	20241008	141231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16390	-510	5	-3.02	50701357110	3082861	29.74	16560	17200	15820	21950	11830	16900	16446.01	0.89	-41489	19560	18230	16070	14740	12580	18895	15405	15	5050	100	12160	10	1	15271581	2503	44.66	2.06	12	20.19	367.00	7939.00	21650	20231201	-24.30	8600	20240805	90.58	21300	-23.05	20240104	8600	90.58	20240805	21650	-24.30	20231201	8600	90.58	20240805	4.72	N	382840	100	15 억	135274	N	N	29	N	N
132	20241008	131230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16380	-520	5	-3.08	48085003130	2923451	28.21	16560	17200	15820	21950	11830	16900	16447.83	0.89	-64409	19560	18230	16070	14740	12580	18895	15405	15	5050	100	12160	10	1	15271581	2501	44.63	2.06	12	19.14	367.00	7939.00	21650	20231201	-24.34	8600	20240805	90.47	21300	-23.10	20240104	8600	90.47	20240805	21650	-24.34	20231201	8600	90.47	20240805	4.72	N	382840	100	15 억	135274	N	N	29	N	N
133	20241008	121231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16650	-250	5	-1.48	38356746370	2328563	22.47	16560	17200	15820	21950	11830	16900	16472.04	0.89	-81522	19560	18230	16070	14740	12580	18895	15405	15	5050	100	12160	10	1	15271581	2543	45.37	2.10	12	15.25	367.00	7939.00	21650	20231201	-23.09	8600	20240805	93.60	21300	-21.83	20240104	8600	93.60	20240805	21650	-23.09	20231201	8600	93.60	20240805	4.72	N	382840	100	15 억	135274	N	N	29	N	N
134	20241008	111230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15940	-960	5	-5.68	15258653100	940007	9.07	16560	16600	15920	21950	11830	16900	16231.57	0.89	-1503	19560	18230	16070	14740	12580	18895	15405	15	5050	100	12160	10	1	15271581	2434	43.43	2.01	12	6.16	367.00	7939.00	21650	20231201	-26.37	8600	20240805	85.35	21300	-25.16	20240104	8600	85.35	20240805	21650	-26.37	20231201	8600	85.35	20240805	4.72	N	382840	100	15 억	135274	N	N	29	N	N
135	20241008	101230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	-900	5	-5.33	12626851400	775438	7.48	16560	16600	16000	21950	11830	16900	16282.48	0.89	24609	19560	18230	16070	14740	12580	18895	15405	15	5050	100	12160	10	1	15271581	2443	43.60	2.02	12	5.08	367.00	7939.00	21650	20231201	-26.10	8600	20240805	86.05	21300	-24.88	20240104	8600	86.05	20240805	21650	-26.10	20231201	8600	86.05	20240805	4.72	N	382840	100	15 억	135274	N	N	29	N	N
136	20241008	091234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16210	-690	5	-4.08	6440714560	392566	3.79	16560	16600	16210	21950	11830	16900	16405.07	0.89	14546	19560	18230	16070	14740	12580	18895	15405	15	5050	100	12160	10	1	15271581	2476	44.17	2.04	12	2.57	367.00	7939.00	21650	20231201	-25.13	8600	20240805	88.49	21300	-23.90	20240104	8600	88.49	20240805	21650	-25.13	20231201	8600	88.49	20240805	4.72	N	382840	100	15 억	135274	N	N	29	N	N
137	20241007	161248	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16900	3140	2	22.82	167551209260	10229883	3414.90	14100	17400	13910	17880	9640	13760	16377.70	1.11	-9349	14480	14120	13880	13520	13280	14000	13400	15	4120	100	9900	10	1	15271581	2581	46.05	2.13	12	66.99	367.00	7939.00	21650	20231201	-21.94	8600	20240805	96.51	21300	-20.66	20240104	8600	96.51	20240805	21650	-21.94	20231201	8600	96.51	20240805	4.76	N	382840	100	15 억	168909	N	N	29	N	N
138	20241007	151200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16720	2960	2	21.51	161836946500	9888947	3301.09	14100	17400	13910	17880	9640	13760	16365.44	1.11	-26354	14480	14120	13880	13520	13280	14000	13400	15	4120	100	9900	10	1	15271581	2553	45.56	2.11	12	64.75	367.00	7939.00	21650	20231201	-22.77	8600	20240805	94.42	21300	-21.50	20240104	8600	94.42	20240805	21650	-22.77	20231201	8600	94.42	20240805	4.76	N	382840	100	15 억	168909	N	N	22	N	N
139	20241007	141219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16720	2960	2	21.51	125128313120	7721775	2577.65	14100	17400	13910	17880	9640	13760	16204.60	1.11	-32339	14480	14120	13880	13520	13280	14000	13400	15	4120	100	9900	10	1	15271581	2553	45.56	2.11	12	50.56	367.00	7939.00	21650	20231201	-22.77	8600	20240805	94.42	21300	-21.50	20240104	8600	94.42	20240805	21650	-22.77	20231201	8600	94.42	20240805	4.76	N	382840	100	15 억	168909	N	N	22	N	N
140	20241007	131149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17000	3240	2	23.55	107642464960	6683697	2231.13	14100	17400	13910	17880	9640	13760	16105.23	1.11	-33599	14480	14120	13880	13520	13280	14000	13400	15	4120	100	9900	10	1	15271581	2596	46.32	2.14	12	43.77	367.00	7939.00	21650	20231201	-21.48	8600	20240805	97.67	21300	-20.19	20240104	8600	97.67	20240805	21650	-21.48	20231201	8600	97.67	20240805	4.76	N	382840	100	15 억	168909	N	N	22	N	N
141	20241007	121215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17150	3390	2	24.64	74107388950	4719835	1575.56	14100	17150	13910	17880	9640	13760	15701.27	1.11	-23728	14480	14120	13880	13520	13280	14000	13400	15	4120	100	9900	10	1	15271581	2619	46.73	2.16	12	30.91	367.00	7939.00	21650	20231201	-20.79	8600	20240805	99.42	21300	-19.48	20240104	8600	99.42	20240805	21650	-20.79	20231201	8600	99.42	20240805	4.76	N	382840	100	15 억	168909	Y	N	22	N	N
142	20241007	111134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14740	980	2	7.12	8098293260	560050	186.95	14100	14850	13910	17880	9640	13760	14459.95	1.11	-16761	14480	14120	13880	13520	13280	14000	13400	15	4120	100	9900	10	1	15271581	2251	40.16	1.86	12	3.67	367.00	7939.00	21650	20231201	-31.92	8600	20240805	71.40	21300	-30.80	20240104	8600	71.40	20240805	21650	-31.92	20231201	8600	71.40	20240805	4.76	N	382840	100	15 억	168909	N	N	22	N	N
143	20241007	101126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14300	540	2	3.92	3822683810	267620	89.34	14100	14500	13910	17880	9640	13760	14284.00	1.11	-9046	14480	14120	13880	13520	13280	14000	13400	15	4120	100	9900	10	1	15271581	2184	38.96	1.80	12	1.75	367.00	7939.00	21650	20231201	-33.95	8600	20240805	66.28	21300	-32.86	20240104	8600	66.28	20240805	21650	-33.95	20231201	8600	66.28	20240805	4.76	N	382840	100	15 억	168909	N	N	22	N	N
144	20241007	091210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13990	230	2	1.67	623421650	44407	14.82	14100	14140	13910	17880	9640	13760	14038.81	1.11	-11598	14480	14120	13880	13520	13280	14000	13400	15	4120	100	9900	10	1	15271581	2136	38.12	1.76	12	0.29	367.00	7939.00	21650	20231201	-35.38	8600	20240805	62.67	21300	-34.32	20240104	8600	62.67	20240805	21650	-35.38	20231201	8600	62.67	20240805	4.76	N	382840	100	15 억	168909	N	N	22	N	N
145	20241004	161052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13760	-300	5	-2.13	4079195310	293798	50.61	14060	14240	13640	18270	9850	14060	13885.10	0.97	20111	15086	14572	13986	13472	12886	14830	13730	15	4210	100	10120	10	1	15271581	2101	37.49	1.73	12	1.92	367.00	7939.00	21650	20231201	-36.44	8600	20240805	60.00	21300	-35.40	20240104	8600	60.00	20240805	21650	-36.44	20231201	8600	60.00	20240805	4.95	N	382840	100	15 억	148210	N	N	22	N	N
146	20241004	151109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13820	-240	5	-1.71	3793506760	273073	47.04	14060	14240	13640	18270	9850	14060	13891.73	0.97	17900	15086	14572	13986	13472	12886	14830	13730	15	4210	100	10120	10	1	15271581	2111	37.66	1.74	12	1.79	367.00	7939.00	21650	20231201	-36.17	8600	20240805	60.70	21300	-35.12	20240104	8600	60.70	20240805	21650	-36.17	20231201	8600	60.70	20240805	4.95	N	382840	100	15 억	148210	N	N	31	N	N
147	20241004	141054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13900	-160	5	-1.14	3381006230	243302	41.91	14060	14240	13640	18270	9850	14060	13896.13	0.97	8481	15086	14572	13986	13472	12886	14830	13730	15	4210	100	10120	10	1	15271581	2123	37.87	1.75	12	1.59	367.00	7939.00	21650	20231201	-35.80	8600	20240805	61.63	21300	-34.74	20240104	8600	61.63	20240805	21650	-35.80	20231201	8600	61.63	20240805	4.95	N	382840	100	15 억	148210	N	N	31	N	N
148	20241004	131108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	-110	5	-0.78	3081733430	221728	38.20	14060	14240	13640	18270	9850	14060	13898.49	0.97	7068	15086	14572	13986	13472	12886	14830	13730	15	4210	100	10120	10	1	15271581	2130	38.01	1.76	12	1.45	367.00	7939.00	21650	20231201	-35.57	8600	20240805	62.21	21300	-34.51	20240104	8600	62.21	20240805	21650	-35.57	20231201	8600	62.21	20240805	4.95	N	382840	100	15 억	148210	N	N	31	N	N
149	20241004	121104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13890	-170	5	-1.21	2876754390	206978	35.65	14060	14240	13640	18270	9850	14060	13898.61	0.97	9440	15086	14572	13986	13472	12886	14830	13730	15	4210	100	10120	10	1	15271581	2121	37.85	1.75	12	1.36	367.00	7939.00	21650	20231201	-35.84	8600	20240805	61.51	21300	-34.79	20240104	8600	61.51	20240805	21650	-35.84	20231201	8600	61.51	20240805	4.95	N	382840	100	15 억	148210	N	N	31	N	N
150	20241004	111054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14000	-60	5	-0.43	2439355280	175592	30.25	14060	14240	13640	18270	9850	14060	13891.89	0.97	-1109	15086	14572	13986	13472	12886	14830	13730	15	4210	100	10120	10	1	15271581	2138	38.15	1.76	12	1.15	367.00	7939.00	21650	20231201	-35.33	8600	20240805	62.79	21300	-34.27	20240104	8600	62.79	20240805	21650	-35.33	20231201	8600	62.79	20240805	4.95	N	382840	100	15 억	148210	N	N	31	N	N
151	20241004	101059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14150	90	2	0.64	1983465400	143210	24.67	14060	14240	13640	18270	9850	14060	13849.61	0.97	-162	15086	14572	13986	13472	12886	14830	13730	15	4210	100	10120	10	1	15271581	2161	38.56	1.78	12	0.94	367.00	7939.00	21650	20231201	-34.64	8600	20240805	64.53	21300	-33.57	20240104	8600	64.53	20240805	21650	-34.64	20231201	8600	64.53	20240805	4.95	N	382840	100	15 억	148210	N	N	31	N	N
152	20241004	091104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13780	-280	5	-1.99	712252810	51559	8.88	14060	14070	13670	18270	9850	14060	13812.88	0.97	4727	15086	14572	13986	13472	12886	14830	13730	15	4210	100	10120	10	1	15271581	2104	37.55	1.74	12	0.34	367.00	7939.00	21650	20231201	-36.35	8600	20240805	60.23	21300	-35.31	20240104	8600	60.23	20240805	21650	-36.35	20231201	8600	60.23	20240805	4.95	N	382840	100	15 억	148210	N	N	31	N	N
153	20241002	161050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14060	50	2	0.36	8071896840	570429	28.79	13540	14500	13400	18210	9810	14010	14150.78	0.72	39027	15690	14850	14380	13540	13070	14615	13305	15	4200	100	10080	10	1	15271581	2147	38.31	1.77	12	3.74	367.00	7939.00	21650	20231201	-35.06	8600	20240805	63.49	21300	-33.99	20240104	8600	63.49	20240805	21650	-35.06	20231201	8600	63.49	20240805	4.56	N	382840	100	15 억	110647	N	N	31	N	N
154	20241002	151105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14040	30	2	0.21	7779116570	549622	27.74	13540	14500	13400	18210	9810	14010	14153.58	0.72	39614	15690	14850	14380	13540	13070	14615	13305	15	4200	100	10080	10	1	15271581	2144	38.26	1.77	12	3.60	367.00	7939.00	21650	20231201	-35.15	8600	20240805	63.26	21300	-34.08	20240104	8600	63.26	20240805	21650	-35.15	20231201	8600	63.26	20240805	4.56	N	382840	100	15 억	110647	N	N	84	N	N
155	20241002	141105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14190	180	2	1.28	7195720160	508081	25.65	13540	14500	13400	18210	9810	14010	14162.56	0.72	28932	15690	14850	14380	13540	13070	14615	13305	15	4200	100	10080	10	1	15271581	2167	38.66	1.79	12	3.33	367.00	7939.00	21650	20231201	-34.46	8600	20240805	65.00	21300	-33.38	20240104	8600	65.00	20240805	21650	-34.46	20231201	8600	65.00	20240805	4.56	N	382840	100	15 억	110647	N	N	84	N	N
156	20241002	131055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14280	270	2	1.93	6663921090	470558	23.75	13540	14500	13400	18210	9810	14010	14161.75	0.72	21177	15690	14850	14380	13540	13070	14615	13305	15	4200	100	10080	10	1	15271581	2181	38.91	1.80	12	3.08	367.00	7939.00	21650	20231201	-34.04	8600	20240805	66.05	21300	-32.96	20240104	8600	66.05	20240805	21650	-34.04	20231201	8600	66.05	20240805	4.56	N	382840	100	15 억	110647	N	N	84	N	N
157	20241002	121055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14400	390	2	2.78	6194180440	437776	22.10	13540	14500	13400	18210	9810	14010	14149.21	0.72	15360	15690	14850	14380	13540	13070	14615	13305	15	4200	100	10080	10	1	15271581	2199	39.24	1.81	12	2.87	367.00	7939.00	21650	20231201	-33.49	8600	20240805	67.44	21300	-32.39	20240104	8600	67.44	20240805	21650	-33.49	20231201	8600	67.44	20240805	4.56	N	382840	100	15 억	110647	N	N	84	N	N
158	20241002	111042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14420	410	2	2.93	4999766950	354923	17.91	13540	14450	13400	18210	9810	14010	14086.91	0.72	10249	15690	14850	14380	13540	13070	14615	13305	15	4200	100	10080	10	1	15271581	2202	39.29	1.82	12	2.32	367.00	7939.00	21650	20231201	-33.39	8600	20240805	67.67	21300	-32.30	20240104	8600	67.67	20240805	21650	-33.39	20231201	8600	67.67	20240805	4.56	N	382840	100	15 억	110647	N	N	84	N	N
159	20241002	101037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14210	200	2	1.43	3296151690	236016	11.91	13540	14380	13400	18210	9810	14010	13965.79	0.72	9784	15690	14850	14380	13540	13070	14615	13305	15	4200	100	10080	10	1	15271581	2170	38.72	1.79	12	1.55	367.00	7939.00	21650	20231201	-34.36	8600	20240805	65.23	21300	-33.29	20240104	8600	65.23	20240805	21650	-34.36	20231201	8600	65.23	20240805	4.56	N	382840	100	15 억	110647	N	N	84	N	N
160	20241002	091039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	-360	5	-2.57	771939670	56540	2.85	13540	13870	13400	18210	9810	14010	13652.76	0.72	-2934	15690	14850	14380	13540	13070	14615	13305	15	4200	100	10080	10	1	15271581	2085	37.19	1.72	12	0.37	367.00	7939.00	21650	20231201	-36.95	8600	20240805	58.72	21300	-35.92	20240104	8600	58.72	20240805	21650	-36.95	20231201	8600	58.72	20240805	4.56	N	382840	100	15 억	110647	N	N	84	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History