KissMeData/071280/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18800	-270	5	-1.42	344372170	18320	73.73	19050	19050	18560	24750	13350	19070	18797.59	41.73	1715	20216	19642	19256	18682	18296	19450	18490	76	5680	500	13340	10	1	15296603	2876	32.41	2.54	12	0.12	580.00	7414.00	20000	20241023	-6.00	5370	20231031	250.09	20000	-6.00	20241023	6180	204.21	20240102	20000	-6.00	20241023	5370	250.09	20231031	4.56	N	071280	500	76 억	6383829	N	N	N	00	N
3	20241031	150713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18730	-340	5	-1.78	296432500	15775	63.49	19050	19050	18560	24750	13350	19070	18791.28	41.73	2526	20216	19642	19256	18682	18296	19450	18490	76	5680	500	13340	10	1	15296603	2865	32.29	2.53	12	0.10	580.00	7414.00	20000	20241023	-6.35	5370	20231031	248.79	20000	-6.35	20241023	6180	203.07	20240102	20000	-6.35	20241023	5370	248.79	20231031	4.56	N	071280	500	76 억	6383829	N	N	N	00	N
4	20241031	140712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18810	-260	5	-1.36	252857410	13455	54.15	19050	19050	18560	24750	13350	19070	18792.82	41.73	2711	20216	19642	19256	18682	18296	19450	18490	76	5680	500	13340	10	1	15296603	2877	32.43	2.54	12	0.09	580.00	7414.00	20000	20241023	-5.95	5370	20231031	250.28	20000	-5.95	20241023	6180	204.37	20240102	20000	-5.95	20241023	5370	250.28	20231031	4.56	N	071280	500	76 억	6383829	N	N	N	00	N
5	20241031	130711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18920	-150	5	-0.79	201404770	10725	43.16	19050	19050	18560	24750	13350	19070	18779.00	41.73	2616	20216	19642	19256	18682	18296	19450	18490	76	5680	500	13340	10	1	15296603	2894	32.62	2.55	12	0.07	580.00	7414.00	20000	20241023	-5.40	5370	20231031	252.33	20000	-5.40	20241023	6180	206.15	20240102	20000	-5.40	20241023	5370	252.33	20231031	4.56	N	071280	500	76 억	6383829	N	N	N	00	N
6	20241031	120712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18800	-270	5	-1.42	176693200	9416	37.89	19050	19050	18560	24750	13350	19070	18765.21	41.73	2623	20216	19642	19256	18682	18296	19450	18490	76	5680	500	13340	10	1	15296603	2876	32.41	2.54	12	0.06	580.00	7414.00	20000	20241023	-6.00	5370	20231031	250.09	20000	-6.00	20241023	6180	204.21	20240102	20000	-6.00	20241023	5370	250.09	20231031	4.56	N	071280	500	76 억	6383829	N	N	N	00	N
7	20241031	110712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18760	-310	5	-1.63	135909980	7250	29.18	19050	19050	18560	24750	13350	19070	18746.20	41.73	1577	20216	19642	19256	18682	18296	19450	18490	76	5680	500	13340	10	1	15296603	2870	32.34	2.53	12	0.05	580.00	7414.00	20000	20241023	-6.20	5370	20231031	249.35	20000	-6.20	20241023	6180	203.56	20240102	20000	-6.20	20241023	5370	249.35	20231031	4.56	N	071280	500	76 억	6383829	N	N	N	00	N
8	20241031	100711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18920	-150	5	-0.79	98854360	5280	21.25	19050	19050	18560	24750	13350	19070	18722.42	41.73	1355	20216	19642	19256	18682	18296	19450	18490	76	5680	500	13340	10	1	15296603	2894	32.62	2.55	12	0.03	580.00	7414.00	20000	20241023	-5.40	5370	20231031	252.33	20000	-5.40	20241023	6180	206.15	20240102	20000	-5.40	20241023	5370	252.33	20231031	4.56	N	071280	500	76 억	6383829	N	N	N	00	N
9	20241031	090709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18780	-290	5	-1.52	4792090	253	1.02	19050	19050	18780	24750	13350	19070	18941.07	41.73	-60	20216	19642	19256	18682	18296	19450	18490	76	5680	500	13340	10	1	15296603	2873	32.38	2.53	12	0.00	580.00	7414.00	20000	20241023	-6.10	5370	20231031	249.72	20000	-6.10	20241023	6180	203.88	20240102	20000	-6.10	20241023	5370	249.72	20231031	4.56	N	071280	500	76 억	6383829	N	N	N	00	N
10	20241030	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19070	-390	5	-2.00	476516120	24790	87.59	19800	19830	18870	25250	13630	19460	19222.11	41.75	-3092	20080	19770	19290	18980	18500	19925	19135	76	5790	500	13620	10	1	15296603	2917	32.88	2.57	12	0.16	580.00	7414.00	20000	20241023	-4.65	5370	20231031	255.12	20000	-4.65	20241023	6180	208.58	20240102	20000	-4.65	20241023	5370	255.12	20231031	4.59	N	071280	500	76 억	6386941	N	N	N	00	N
11	20241030	150724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19030	-430	5	-2.21	457167130	23772	83.99	19800	19830	18870	25250	13630	19460	19231.33	41.75	-2813	20080	19770	19290	18980	18500	19925	19135	76	5790	500	13620	10	1	15296603	2911	32.81	2.57	12	0.16	580.00	7414.00	20000	20241023	-4.85	5370	20231031	254.38	20000	-4.85	20241023	6180	207.93	20240102	20000	-4.85	20241023	5370	254.38	20231031	4.59	N	071280	500	76 억	6386941	N	N	N	00	N
12	20241030	140711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19230	-230	5	-1.18	235563540	12138	42.89	19800	19830	19100	25250	13630	19460	19407.11	41.75	-3122	20080	19770	19290	18980	18500	19925	19135	76	5790	500	13620	10	1	15296603	2942	33.16	2.59	12	0.08	580.00	7414.00	20000	20241023	-3.85	5370	20231031	258.10	20000	-3.85	20241023	6180	211.17	20240102	20000	-3.85	20241023	5370	258.10	20231031	4.59	N	071280	500	76 억	6386941	N	N	N	00	N
13	20241030	130714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19290	-170	5	-0.87	196083040	10080	35.61	19800	19830	19170	25250	13630	19460	19452.68	41.75	-1918	20080	19770	19290	18980	18500	19925	19135	76	5790	500	13620	10	1	15296603	2951	33.26	2.60	12	0.07	580.00	7414.00	20000	20241023	-3.55	5370	20231031	259.22	20000	-3.55	20241023	6180	212.14	20240102	20000	-3.55	20241023	5370	259.22	20231031	4.59	N	071280	500	76 억	6386941	N	N	N	00	N
14	20241030	120723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19370	-90	5	-0.46	144548890	7412	26.19	19800	19830	19320	25250	13630	19460	19502.01	41.75	-87	20080	19770	19290	18980	18500	19925	19135	76	5790	500	13620	10	1	15296603	2963	33.40	2.61	12	0.05	580.00	7414.00	20000	20241023	-3.15	5370	20231031	260.71	20000	-3.15	20241023	6180	213.43	20240102	20000	-3.15	20241023	5370	260.71	20231031	4.59	N	071280	500	76 억	6386941	N	N	N	00	N
15	20241030	110711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19440	-20	5	-0.10	107054710	5482	19.37	19800	19830	19320	25250	13630	19460	19528.40	41.75	961	20080	19770	19290	18980	18500	19925	19135	76	5790	500	13620	10	1	15296603	2974	33.52	2.62	12	0.04	580.00	7414.00	20000	20241023	-2.80	5370	20231031	262.01	20000	-2.80	20241023	6180	214.56	20240102	20000	-2.80	20241023	5370	262.01	20231031	4.59	N	071280	500	76 억	6386941	N	N	N	00	N
16	20241030	100709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19590	130	2	0.67	89218980	4566	16.13	19800	19830	19320	25250	13630	19460	19539.86	41.75	868	20080	19770	19290	18980	18500	19925	19135	76	5790	500	13620	10	1	15296603	2997	33.78	2.64	12	0.03	580.00	7414.00	20000	20241023	-2.05	5370	20231031	264.80	20000	-2.05	20241023	6180	216.99	20240102	20000	-2.05	20241023	5370	264.80	20231031	4.59	N	071280	500	76 억	6386941	N	N	N	00	N
17	20241030	090713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19680	220	2	1.13	16683860	850	3.00	19800	19830	19470	25250	13630	19460	19628.07	41.75	-167	20080	19770	19290	18980	18500	19925	19135	76	5790	500	13620	10	1	15296603	3010	33.93	2.65	12	0.01	580.00	7414.00	20000	20241023	-1.60	5370	20231031	266.48	20000	-1.60	20241023	6180	218.45	20240102	20000	-1.60	20241023	5370	266.48	20231031	4.59	N	071280	500	76 억	6386941	N	N	N	00	N
18	20241029	160647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19460	430	2	2.26	536931900	27803	52.99	18810	19600	18810	24700	13330	19030	19307.09	41.75	1163	19690	19360	18920	18590	18150	19525	18755	76	5670	500	13320	10	1	15296603	2977	33.55	2.62	12	0.18	580.00	7414.00	20000	20241023	-2.70	5370	20231031	262.38	20000	-2.70	20241023	6180	214.89	20240102	20000	-2.70	20241023	5370	262.38	20231031	4.64	N	071280	500	76 억	6385807	N	N	N	00	N
19	20241029	150659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19480	450	2	2.36	510873180	26464	50.43	18810	19600	18810	24700	13330	19030	19304.46	41.75	1170	19690	19360	18920	18590	18150	19525	18755	76	5670	500	13320	10	1	15296603	2980	33.59	2.63	12	0.17	580.00	7414.00	20000	20241023	-2.60	5370	20231031	262.76	20000	-2.60	20241023	6180	215.21	20240102	20000	-2.60	20241023	5370	262.76	20231031	4.64	N	071280	500	76 억	6385807	N	N	N	00	N
20	20241029	140624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19280	250	2	1.31	387281620	20081	38.27	18810	19600	18810	24700	13330	19030	19285.97	41.75	-444	19690	19360	18920	18590	18150	19525	18755	76	5670	500	13320	10	1	15296603	2949	33.24	2.60	12	0.13	580.00	7414.00	20000	20241023	-3.60	5370	20231031	259.03	20000	-3.60	20241023	6180	211.97	20240102	20000	-3.60	20241023	5370	259.03	20231031	4.64	N	071280	500	76 억	6385807	N	N	N	00	N
21	20241029	130652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19040	10	2	0.05	367914310	19067	36.34	18810	19600	18810	24700	13330	19030	19295.87	41.75	-876	19690	19360	18920	18590	18150	19525	18755	76	5670	500	13320	10	1	15296603	2912	32.83	2.57	12	0.12	580.00	7414.00	20000	20241023	-4.80	5370	20231031	254.56	20000	-4.80	20241023	6180	208.09	20240102	20000	-4.80	20241023	5370	254.56	20231031	4.64	N	071280	500	76 억	6385807	N	N	N	00	N
22	20241029	120656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19280	250	2	1.31	332264820	17207	32.79	18810	19600	18810	24700	13330	19030	19309.86	41.75	-575	19690	19360	18920	18590	18150	19525	18755	76	5670	500	13320	10	1	15296603	2949	33.24	2.60	12	0.11	580.00	7414.00	20000	20241023	-3.60	5370	20231031	259.03	20000	-3.60	20241023	6180	211.97	20240102	20000	-3.60	20241023	5370	259.03	20231031	4.64	N	071280	500	76 억	6385807	N	N	N	00	N
23	20241029	110711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19180	150	2	0.79	272339420	14083	26.84	18810	19600	18810	24700	13330	19030	19338.17	41.75	-438	19690	19360	18920	18590	18150	19525	18755	76	5670	500	13320	10	1	15296603	2934	33.07	2.59	12	0.09	580.00	7414.00	20000	20241023	-4.10	5370	20231031	257.17	20000	-4.10	20241023	6180	210.36	20240102	20000	-4.10	20241023	5370	257.17	20231031	4.64	N	071280	500	76 억	6385807	N	N	N	00	N
24	20241029	100653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19570	540	2	2.84	192732520	9965	18.99	18810	19600	18810	24700	13330	19030	19340.95	41.75	948	19690	19360	18920	18590	18150	19525	18755	76	5670	500	13320	10	1	15296603	2994	33.74	2.64	12	0.07	580.00	7414.00	20000	20241023	-2.15	5370	20231031	264.43	20000	-2.15	20241023	6180	216.67	20240102	20000	-2.15	20241023	5370	264.43	20231031	4.64	N	071280	500	76 억	6385807	N	N	N	00	N
25	20241028	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19030	520	2	2.81	990414570	52374	96.25	18800	19250	18480	24050	12960	18510	18910.42	41.70	6659	19890	19200	18780	18090	17670	18990	17880	76	5540	500	12950	10	1	15296603	2911	32.81	2.57	12	0.34	580.00	7414.00	20000	20241023	-4.85	5370	20231031	254.38	20000	-4.85	20241023	6180	207.93	20240102	20000	-4.85	20241023	5370	254.38	20231031	4.66	N	071280	500	76 억	6379148	N	N	N	00	N
26	20241028	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19030	520	2	2.81	973006560	51459	94.57	18800	19250	18480	24050	12960	18510	18908.38	41.70	6538	19890	19200	18780	18090	17670	18990	17880	76	5540	500	12950	10	1	15296603	2911	32.81	2.57	12	0.34	580.00	7414.00	20000	20241023	-4.85	5370	20231031	254.38	20000	-4.85	20241023	6180	207.93	20240102	20000	-4.85	20241023	5370	254.38	20231031	4.66	N	071280	500	76 억	6379148	N	N	N	00	N
27	20241028	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18920	410	2	2.22	864750900	45761	84.10	18800	19250	18480	24050	12960	18510	18897.12	41.70	7771	19890	19200	18780	18090	17670	18990	17880	76	5540	500	12950	10	1	15296603	2894	32.62	2.55	12	0.30	580.00	7414.00	20000	20241023	-5.40	5370	20231031	252.33	20000	-5.40	20241023	6180	206.15	20240102	20000	-5.40	20241023	5370	252.33	20231031	4.66	N	071280	500	76 억	6379148	N	N	N	00	N
28	20241028	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19070	560	2	3.03	821197140	43464	79.88	18800	19250	18480	24050	12960	18510	18893.73	41.70	7509	19890	19200	18780	18090	17670	18990	17880	76	5540	500	12950	10	1	15296603	2917	32.88	2.57	12	0.28	580.00	7414.00	20000	20241023	-4.65	5370	20231031	255.12	20000	-4.65	20241023	6180	208.58	20240102	20000	-4.65	20241023	5370	255.12	20231031	4.66	N	071280	500	76 억	6379148	N	N	N	00	N
29	20241028	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18990	480	2	2.59	760743310	40287	74.04	18800	19250	18480	24050	12960	18510	18883.10	41.70	8858	19890	19200	18780	18090	17670	18990	17880	76	5540	500	12950	10	1	15296603	2905	32.74	2.56	12	0.26	580.00	7414.00	20000	20241023	-5.05	5370	20231031	253.63	20000	-5.05	20241023	6180	207.28	20240102	20000	-5.05	20241023	5370	253.63	20231031	4.66	N	071280	500	76 억	6379148	N	N	N	00	N
30	20241028	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19140	630	2	3.40	616911890	32710	60.12	18800	19250	18480	24050	12960	18510	18860.04	41.70	7405	19890	19200	18780	18090	17670	18990	17880	76	5540	500	12950	10	1	15296603	2928	33.00	2.58	12	0.21	580.00	7414.00	20000	20241023	-4.30	5370	20231031	256.42	20000	-4.30	20241023	6180	209.71	20240102	20000	-4.30	20241023	5370	256.42	20231031	4.66	N	071280	500	76 억	6379148	N	N	N	00	N
31	20241028	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	540	2	2.92	498260440	26494	48.69	18800	19100	18480	24050	12960	18510	18806.54	41.70	5068	19890	19200	18780	18090	17670	18990	17880	76	5540	500	12950	10	1	15296603	2914	32.84	2.57	12	0.17	580.00	7414.00	20000	20241023	-4.75	5370	20231031	254.75	20000	-4.75	20241023	6180	208.25	20240102	20000	-4.75	20241023	5370	254.75	20231031	4.66	N	071280	500	76 억	6379148	N	N	N	00	N
32	20241028	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18600	90	2	0.49	55768600	2993	5.50	18800	18800	18500	24050	12960	18510	18633.01	41.70	-1044	19890	19200	18780	18090	17670	18990	17880	76	5540	500	12950	10	1	15296603	2845	32.07	2.51	12	0.02	580.00	7414.00	20000	20241023	-7.00	5370	20231031	246.37	20000	-7.00	20241023	6180	200.97	20240102	20000	-7.00	20241023	5370	246.37	20231031	4.66	N	071280	500	76 억	6379148	N	N	N	00	N
33	20241025	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18510	-840	5	-4.34	1017200760	54405	90.80	19350	19470	18360	25150	13550	19350	18697.38	41.82	-18646	20110	19730	19460	19080	18810	19595	18945	76	5800	500	13540	10	1	15296603	2831	31.91	2.50	12	0.36	580.00	7414.00	20000	20241023	-7.45	5370	20231031	244.69	20000	-7.45	20241023	6180	199.51	20240102	20000	-7.45	20241023	5370	244.69	20231031	4.68	N	071280	500	76 억	6397645	N	N	N	00	N
34	20241025	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18440	-910	5	-4.70	916270860	48929	81.66	19350	19470	18400	25150	13550	19350	18726.54	41.82	-16124	20110	19730	19460	19080	18810	19595	18945	76	5800	500	13540	10	1	15296603	2821	31.79	2.49	12	0.32	580.00	7414.00	20000	20241023	-7.80	5370	20231031	243.39	20000	-7.80	20241023	6180	198.38	20240102	20000	-7.80	20241023	5370	243.39	20231031	4.68	N	071280	500	76 억	6397645	N	N	N	00	N
35	20241025	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18420	-930	5	-4.81	817634190	43589	72.75	19350	19470	18400	25150	13550	19350	18757.81	41.82	-14716	20110	19730	19460	19080	18810	19595	18945	76	5800	500	13540	10	1	15296603	2818	31.76	2.48	12	0.28	580.00	7414.00	20000	20241023	-7.90	5370	20231031	243.02	20000	-7.90	20241023	6180	198.06	20240102	20000	-7.90	20241023	5370	243.02	20231031	4.68	N	071280	500	76 억	6397645	N	N	N	00	N
36	20241025	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18560	-790	5	-4.08	702986790	37388	62.40	19350	19470	18480	25150	13550	19350	18802.47	41.82	-13367	20110	19730	19460	19080	18810	19595	18945	76	5800	500	13540	10	1	15296603	2839	32.00	2.50	12	0.24	580.00	7414.00	20000	20241023	-7.20	5370	20231031	245.62	20000	-7.20	20241023	6180	200.32	20240102	20000	-7.20	20241023	5370	245.62	20231031	4.68	N	071280	500	76 억	6397645	N	N	N	00	N
37	20241025	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	-650	5	-3.36	594143370	31523	52.61	19350	19470	18560	25150	13550	19350	18847.93	41.82	-9454	20110	19730	19460	19080	18810	19595	18945	76	5800	500	13540	10	1	15296603	2860	32.24	2.52	12	0.21	580.00	7414.00	20000	20241023	-6.50	5370	20231031	248.23	20000	-6.50	20241023	6180	202.59	20240102	20000	-6.50	20241023	5370	248.23	20231031	4.68	N	071280	500	76 억	6397645	N	N	N	00	N
38	20241025	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18620	-730	5	-3.77	521479230	27622	46.10	19350	19470	18590	25150	13550	19350	18879.13	41.82	-9633	20110	19730	19460	19080	18810	19595	18945	76	5800	500	13540	10	1	15296603	2848	32.10	2.51	12	0.18	580.00	7414.00	20000	20241023	-6.90	5370	20231031	246.74	20000	-6.90	20241023	6180	201.29	20240102	20000	-6.90	20241023	5370	246.74	20231031	4.68	N	071280	500	76 억	6397645	N	N	N	00	N
39	20241025	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18990	-360	5	-1.86	257562570	13546	22.61	19350	19470	18920	25150	13550	19350	19013.92	41.82	-6020	20110	19730	19460	19080	18810	19595	18945	76	5800	500	13540	10	1	15296603	2905	32.74	2.56	12	0.09	580.00	7414.00	20000	20241023	-5.05	5370	20231031	253.63	20000	-5.05	20241023	6180	207.28	20240102	20000	-5.05	20241023	5370	253.63	20231031	4.68	N	071280	500	76 억	6397645	N	N	N	00	N
40	20241025	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19340	-10	5	-0.05	7523470	390	0.65	19350	19470	19200	25150	13550	19350	19290.95	41.82	199	20110	19730	19460	19080	18810	19595	18945	76	5800	500	13540	10	1	15296603	2958	33.34	2.61	12	0.00	580.00	7414.00	20000	20241023	-3.30	5370	20231031	260.15	20000	-3.30	20241023	6180	212.94	20240102	20000	-3.30	20241023	5370	260.15	20231031	4.68	N	071280	500	76 억	6397645	N	N	N	00	N
41	20241024	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19350	-200	5	-1.02	743761260	38214	57.95	19500	19840	19190	25400	13690	19550	19462.90	41.89	-10379	20516	20032	19516	19032	18516	19775	18775	76	5850	500	13680	10	1	15296603	2960	33.36	2.61	12	0.25	580.00	7414.00	20000	20241023	-3.25	5370	20231031	260.34	20000	-3.25	20241023	6180	213.11	20240102	20000	-3.25	20241023	5370	260.34	20231031	4.79	N	071280	500	76 억	6407844	N	N	N	00	N
42	20241024	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	-270	5	-1.38	662853290	34010	51.58	19500	19840	19220	25400	13690	19550	19489.83	41.89	-9403	20516	20032	19516	19032	18516	19775	18775	76	5850	500	13680	10	1	15296603	2949	33.24	2.60	12	0.22	580.00	7414.00	20000	20241023	-3.60	5370	20231031	259.03	20000	-3.60	20241023	6180	211.97	20240102	20000	-3.60	20241023	5370	259.03	20231031	4.79	N	071280	500	76 억	6407844	N	N	N	00	N
43	20241024	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19440	-110	5	-0.56	529219590	27090	41.08	19500	19840	19260	25400	13690	19550	19535.57	41.89	-6333	20516	20032	19516	19032	18516	19775	18775	76	5850	500	13680	10	1	15296603	2974	33.52	2.62	12	0.18	580.00	7414.00	20000	20241023	-2.80	5370	20231031	262.01	20000	-2.80	20241023	6180	214.56	20240102	20000	-2.80	20241023	5370	262.01	20231031	4.79	N	071280	500	76 억	6407844	N	N	N	00	N
44	20241024	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19330	-220	5	-1.13	471396770	24111	36.56	19500	19840	19260	25400	13690	19550	19551.11	41.89	-4505	20516	20032	19516	19032	18516	19775	18775	76	5850	500	13680	10	1	15296603	2957	33.33	2.61	12	0.16	580.00	7414.00	20000	20241023	-3.35	5370	20231031	259.96	20000	-3.35	20241023	6180	212.78	20240102	20000	-3.35	20241023	5370	259.96	20231031	4.79	N	071280	500	76 억	6407844	N	N	N	00	N
45	20241024	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19560	10	2	0.05	366655090	18712	28.38	19500	19840	19260	25400	13690	19550	19594.81	41.89	-1264	20516	20032	19516	19032	18516	19775	18775	76	5850	500	13680	10	1	15296603	2992	33.72	2.64	12	0.12	580.00	7414.00	20000	20241023	-2.20	5370	20231031	264.25	20000	-2.20	20241023	6180	216.50	20240102	20000	-2.20	20241023	5370	264.25	20231031	4.79	N	071280	500	76 억	6407844	N	N	N	00	N
46	20241024	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19580	30	2	0.15	324650450	16559	25.11	19500	19840	19260	25400	13690	19550	19605.91	41.89	196	20516	20032	19516	19032	18516	19775	18775	76	5850	500	13680	10	1	15296603	2995	33.76	2.64	12	0.11	580.00	7414.00	20000	20241023	-2.10	5370	20231031	264.62	20000	-2.10	20241023	6180	216.83	20240102	20000	-2.10	20241023	5370	264.62	20231031	4.79	N	071280	500	76 억	6407844	N	N	N	00	N
47	20241024	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	-50	5	-0.26	253448090	12905	19.57	19500	19840	19260	25400	13690	19550	19640.00	41.89	1049	20516	20032	19516	19032	18516	19775	18775	76	5850	500	13680	10	1	15296603	2983	33.62	2.63	12	0.08	580.00	7414.00	20000	20241023	-2.50	5370	20231031	263.13	20000	-2.50	20241023	6180	215.53	20240102	20000	-2.50	20241023	5370	263.13	20231031	4.79	N	071280	500	76 억	6407844	N	N	N	00	N
48	20241024	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19270	-280	5	-1.43	12356210	639	0.97	19500	19500	19260	25400	13690	19550	19311.40	41.89	86	20516	20032	19516	19032	18516	19775	18775	76	5850	500	13680	10	1	15296603	2948	33.22	2.60	12	0.00	580.00	7414.00	20000	20241023	-3.65	5370	20231031	258.85	20000	-3.65	20241023	6180	211.81	20240102	20000	-3.65	20241023	5370	258.85	20231031	4.79	N	071280	500	76 억	6407844	N	N	N	00	N
49	20241023	160640	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19550	-330	5	-1.66	1276789570	65529	48.08	19900	20000	19000	25800	13920	19880	19484.32	41.98	-14635	21300	20590	19190	18480	17080	20945	18835	76	5920	500	13910	10	1	15296603	2990	33.71	2.64	12	0.43	580.00	7414.00	20000	20241023	-2.25	5370	20231031	264.06	20000	-2.25	20241023	6180	216.34	20240102	20000	-2.25	20241023	5370	264.06	20231031	4.81	N	071280	500	76 억	6422236	N	N	N	00	N
50	20241023	150653	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19550	-330	5	-1.66	1210803660	62154	45.60	19900	20000	19000	25800	13920	19880	19480.70	41.98	-14699	21300	20590	19190	18480	17080	20945	18835	76	5920	500	13910	10	1	15296603	2990	33.71	2.64	12	0.41	580.00	7414.00	20000	20241023	-2.25	5370	20231031	264.06	20000	-2.25	20241023	6180	216.34	20240102	20000	-2.25	20241023	5370	264.06	20231031	4.81	N	071280	500	76 억	6422236	N	N	N	00	N
51	20241023	140655	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19750	-130	5	-0.65	1018289510	52325	38.39	19900	20000	19000	25800	13920	19880	19460.86	41.98	-15752	21300	20590	19190	18480	17080	20945	18835	76	5920	500	13910	10	1	15296603	3021	34.05	2.66	12	0.34	580.00	7414.00	20000	20241023	-1.25	5370	20231031	267.78	20000	-1.25	20241023	6180	219.58	20240102	20000	-1.25	20241023	5370	267.78	20231031	4.81	N	071280	500	76 억	6422236	N	N	N	00	N
52	20241023	130645	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19350	-530	5	-2.67	928018590	47708	35.00	19900	20000	19000	25800	13920	19880	19452.05	41.98	-16974	21300	20590	19190	18480	17080	20945	18835	76	5920	500	13910	10	1	15296603	2960	33.36	2.61	12	0.31	580.00	7414.00	20000	20241023	-3.25	5370	20231031	260.34	20000	-3.25	20241023	6180	213.11	20240102	20000	-3.25	20241023	5370	260.34	20231031	4.81	N	071280	500	76 억	6422236	N	N	N	00	N
53	20241023	120641	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19430	-450	5	-2.26	867516570	44578	32.71	19900	20000	19000	25800	13920	19880	19460.64	41.98	-16049	21300	20590	19190	18480	17080	20945	18835	76	5920	500	13910	10	1	15296603	2972	33.50	2.62	12	0.29	580.00	7414.00	20000	20241023	-2.85	5370	20231031	261.82	20000	-2.85	20241023	6180	214.40	20240102	20000	-2.85	20241023	5370	261.82	20231031	4.81	N	071280	500	76 억	6422236	N	N	N	00	N
54	20241023	110638	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19430	-450	5	-2.26	779922400	40089	29.41	19900	20000	19000	25800	13920	19880	19454.77	41.98	-14381	21300	20590	19190	18480	17080	20945	18835	76	5920	500	13910	10	1	15296603	2972	33.50	2.62	12	0.26	580.00	7414.00	20000	20241023	-2.85	5370	20231031	261.82	20000	-2.85	20241023	6180	214.40	20240102	20000	-2.85	20241023	5370	261.82	20231031	4.81	N	071280	500	76 억	6422236	N	N	N	00	N
55	20241023	100642	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19550	-330	5	-1.66	554206400	28362	20.81	19900	20000	19230	25800	13920	19880	19540.46	41.98	-13104	21300	20590	19190	18480	17080	20945	18835	76	5920	500	13910	10	1	15296603	2990	33.71	2.64	12	0.19	580.00	7414.00	20000	20241023	-2.25	5370	20231031	264.06	20000	-2.25	20241023	6180	216.34	20240102	20000	-2.25	20241023	5370	264.06	20231031	4.81	N	071280	500	76 억	6422236	N	N	N	00	N
56	20241023	090643	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19630	-250	5	-1.26	114384800	5776	4.24	19900	20000	19630	25800	13920	19880	19803.46	41.98	-2630	21300	20590	19190	18480	17080	20945	18835	76	5920	500	13910	10	1	15296603	3003	33.84	2.65	12	0.04	580.00	7414.00	20000	20241023	-1.85	5370	20231031	265.55	20000	-1.85	20241023	6180	217.64	20240102	20000	-1.85	20241023	5370	265.55	20231031	4.81	N	071280	500	76 억	6422236	N	N	N	00	N
57	20241022	160633	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19880	1570	2	8.57	2589292760	135085	229.92	18310	19900	17790	23800	12820	18310	19167.71	41.76	33597	19163	18736	18173	17746	17183	18950	17960	76	5490	500	12810	10	1	15296603	3041	34.28	2.68	12	0.88	580.00	7414.00	19900	20241022	-0.10	5370	20231031	270.20	19900	-0.10	20241022	6180	221.68	20240102	19900	-0.10	20241022	5370	270.20	20231031	4.85	N	071280	500	76 억	6388500	N	N	N	01	N
58	20241022	150642	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19850	1540	2	8.41	2404266920	125760	214.05	18310	19900	17790	23800	12820	18310	19117.90	41.76	33246	19163	18736	18173	17746	17183	18950	17960	76	5490	500	12810	10	1	15296603	3036	34.22	2.68	12	0.82	580.00	7414.00	19900	20241022	-0.25	5370	20231031	269.65	19900	-0.25	20241022	6180	221.20	20240102	19900	-0.25	20241022	5370	269.65	20231031	4.85	N	071280	500	76 억	6388500	N	N	N	01	N
59	20241022	140641	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19440	1130	2	6.17	1680980520	89013	151.50	18310	19500	17790	23800	12820	18310	18884.66	41.76	28662	19163	18736	18173	17746	17183	18950	17960	76	5490	500	12810	10	1	15296603	2974	33.52	2.62	12	0.58	580.00	7414.00	19500	20241022	-0.31	5370	20231031	262.01	19500	-0.31	20241022	6180	214.56	20240102	19500	-0.31	20241022	5370	262.01	20231031	4.85	N	071280	500	76 억	6388500	N	N	N	01	N
60	20241022	130642	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19020	710	2	3.88	1205079560	64325	109.48	18310	19130	17790	23800	12820	18310	18734.23	41.76	14893	19163	18736	18173	17746	17183	18950	17960	76	5490	500	12810	10	1	15296603	2909	32.79	2.57	12	0.42	580.00	7414.00	19350	20241018	-1.71	5370	20231031	254.19	19350	-1.71	20241018	6180	207.77	20240102	19350	-1.71	20241018	5370	254.19	20231031	4.85	N	071280	500	76 억	6388500	N	N	N	01	N
61	20241022	120640	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19100	790	2	4.31	1147576660	61310	104.35	18310	19130	17790	23800	12820	18310	18717.61	41.76	14602	19163	18736	18173	17746	17183	18950	17960	76	5490	500	12810	10	1	15296603	2922	32.93	2.58	12	0.40	580.00	7414.00	19350	20241018	-1.29	5370	20231031	255.68	19350	-1.29	20241018	6180	209.06	20240102	19350	-1.29	20241018	5370	255.68	20231031	4.85	N	071280	500	76 억	6388500	N	N	N	01	N
62	20241022	110637	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18760	450	2	2.46	853346450	45818	77.98	18310	18910	17790	23800	12820	18310	18624.70	41.76	9319	19163	18736	18173	17746	17183	18950	17960	76	5490	500	12810	10	1	15296603	2870	32.34	2.53	12	0.30	580.00	7414.00	19350	20241018	-3.05	5370	20231031	249.35	19350	-3.05	20241018	6180	203.56	20240102	19350	-3.05	20241018	5370	249.35	20231031	4.85	N	071280	500	76 억	6388500	N	N	N	01	N
63	20241022	100639	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18790	480	2	2.62	643469900	34585	58.87	18310	18910	17790	23800	12820	18310	18605.46	41.76	5279	19163	18736	18173	17746	17183	18950	17960	76	5490	500	12810	10	1	15296603	2874	32.40	2.53	12	0.23	580.00	7414.00	19350	20241018	-2.89	5370	20231031	249.91	19350	-2.89	20241018	6180	204.05	20240102	19350	-2.89	20241018	5370	249.91	20231031	4.85	N	071280	500	76 억	6388500	N	N	N	01	N
64	20241022	090639	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18510	200	2	1.09	50459880	2714	4.62	18310	18740	18310	23800	12820	18310	18592.44	41.76	-529	19163	18736	18173	17746	17183	18950	17960	76	5490	500	12810	10	1	15296603	2831	31.91	2.50	12	0.02	580.00	7414.00	19350	20241018	-4.34	5370	20231031	244.69	19350	-4.34	20241018	6180	199.51	20240102	19350	-4.34	20241018	5370	244.69	20231031	4.85	N	071280	500	76 억	6388500	N	N	N	01	N
65	20241021	160633	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18310	-80	5	-0.44	1071038340	58702	85.21	18050	18600	17610	23900	12880	18390	18244.92	41.78	-1807	19723	19056	18683	18016	17643	18870	17830	76	5510	500	0	10	1	15296603	2801	31.57	2.47	12	0.38	580.00	7414.00	19350	20241018	-5.37	5370	20231031	240.97	19350	-5.37	20241018	6180	196.28	20240102	19350	-5.37	20241018	5370	240.97	20231031	4.89	N	071280	500	76 억	6390305	N	N	N	02	N
66	20241021	150637	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18320	-70	5	-0.38	956945660	52482	76.18	18050	18600	17610	23900	12880	18390	18233.79	41.78	-1608	19723	19056	18683	18016	17643	18870	17830	76	5510	500	0	10	1	15296603	2802	31.59	2.47	12	0.34	580.00	7414.00	19350	20241018	-5.32	5370	20231031	241.15	19350	-5.32	20241018	6180	196.44	20240102	19350	-5.32	20241018	5370	241.15	20231031	4.89	N	071280	500	76 억	6390305	N	N	N	02	N
67	20241021	140639	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18460	70	2	0.38	913397900	50112	72.74	18050	18600	17610	23900	12880	18390	18227.13	41.78	-1809	19723	19056	18683	18016	17643	18870	17830	76	5510	500	0	10	1	15296603	2824	31.83	2.49	12	0.33	580.00	7414.00	19350	20241018	-4.60	5370	20231031	243.76	19350	-4.60	20241018	6180	198.71	20240102	19350	-4.60	20241018	5370	243.76	20231031	4.89	N	071280	500	76 억	6390305	N	N	N	02	N
68	20241021	130636	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18590	200	2	1.09	747319020	41106	59.67	18050	18590	17610	23900	12880	18390	18180.29	41.78	-3575	19723	19056	18683	18016	17643	18870	17830	76	5510	500	0	10	1	15296603	2844	32.05	2.51	12	0.27	580.00	7414.00	19350	20241018	-3.93	5370	20231031	246.18	19350	-3.93	20241018	6180	200.81	20240102	19350	-3.93	20241018	5370	246.18	20231031	4.89	N	071280	500	76 억	6390305	N	N	N	02	N
69	20241021	120637	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18240	-150	5	-0.82	599314320	33066	48.00	18050	18500	17610	23900	12880	18390	18124.79	41.78	-4292	19723	19056	18683	18016	17643	18870	17830	76	5510	500	0	10	1	15296603	2790	31.45	2.46	12	0.22	580.00	7414.00	19350	20241018	-5.74	5370	20231031	239.66	19350	-5.74	20241018	6180	195.15	20240102	19350	-5.74	20241018	5370	239.66	20231031	4.89	N	071280	500	76 억	6390305	N	N	N	02	N
70	20241021	110633	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18380	-10	5	-0.05	561683710	31015	45.02	18050	18500	17610	23900	12880	18390	18110.07	41.78	-4043	19723	19056	18683	18016	17643	18870	17830	76	5510	500	0	10	1	15296603	2812	31.69	2.48	12	0.20	580.00	7414.00	19350	20241018	-5.01	5370	20231031	242.27	19350	-5.01	20241018	6180	197.41	20240102	19350	-5.01	20241018	5370	242.27	20231031	4.89	N	071280	500	76 억	6390305	N	N	N	02	N
71	20241021	100636	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18380	-10	5	-0.05	369957460	20591	29.89	18050	18380	17610	23900	12880	18390	17966.95	41.78	-4792	19723	19056	18683	18016	17643	18870	17830	76	5510	500	0	10	1	15296603	2812	31.69	2.48	12	0.13	580.00	7414.00	19350	20241018	-5.01	5370	20231031	242.27	19350	-5.01	20241018	6180	197.41	20240102	19350	-5.01	20241018	5370	242.27	20231031	4.89	N	071280	500	76 억	6390305	N	N	N	02	N
72	20241021	090634	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	-390	5	-2.12	65421710	3630	5.27	18050	18120	17900	23900	12880	18390	18022.51	41.78	-389	19723	19056	18683	18016	17643	18870	17830	76	5510	500	0	10	1	15296603	2753	31.03	2.43	12	0.02	580.00	7414.00	19350	20241018	-6.98	5370	20231031	235.20	19350	-6.98	20241018	6180	191.26	20240102	19350	-6.98	20241018	5370	235.20	20231031	4.89	N	071280	500	76 억	6390305	N	N	N	02	N
73	20241018	160633	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18390	-30	5	-0.16	1296010260	68879	213.69	18630	19350	18310	23900	12900	18420	18815.87	41.81	-4731	18880	18650	18240	18010	17600	18765	18125	76	5480	500	0	10	1	15296603	2813	31.71	2.48	12	0.45	580.00	7414.00	19350	20241018	-4.96	5370	20231031	242.46	19350	-4.96	20241018	6180	197.57	20240102	19350	-4.96	20241018	5370	242.46	20231031	4.92	N	071280	500	76 억	6395299	N	N	N	02	N
74	20241018	150652	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18380	-40	5	-0.22	1249594230	66359	205.87	18630	19350	18310	23900	12900	18420	18830.82	41.81	-4164	18880	18650	18240	18010	17600	18765	18125	76	5480	500	0	10	1	15296603	2812	31.69	2.48	12	0.43	580.00	7414.00	19350	20241018	-5.01	5370	20231031	242.27	19350	-5.01	20241018	6180	197.41	20240102	19350	-5.01	20241018	5370	242.27	20231031	4.92	N	071280	500	76 억	6395299	N	N	N	02	N
75	20241018	140653	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18490	70	2	0.38	1210576320	64243	199.31	18630	19350	18310	23900	12900	18420	18843.71	41.81	-2916	18880	18650	18240	18010	17600	18765	18125	76	5480	500	0	10	1	15296603	2828	31.88	2.49	12	0.42	580.00	7414.00	19350	20241018	-4.44	5370	20231031	244.32	19350	-4.44	20241018	6180	199.19	20240102	19350	-4.44	20241018	5370	244.32	20231031	4.92	N	071280	500	76 억	6395299	N	N	N	02	N
76	20241018	130638	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18500	80	2	0.43	1065784440	56383	174.92	18630	19350	18310	23900	12900	18420	18902.58	41.81	-1768	18880	18650	18240	18010	17600	18765	18125	76	5480	500	0	10	1	15296603	2830	31.90	2.50	12	0.37	580.00	7414.00	19350	20241018	-4.39	5370	20231031	244.51	19350	-4.39	20241018	6180	199.35	20240102	19350	-4.39	20241018	5370	244.51	20231031	4.92	N	071280	500	76 억	6395299	N	N	N	02	N
77	20241018	120645	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18610	190	2	1.03	1010590900	53412	165.71	18630	19350	18310	23900	12900	18420	18920.67	41.81	-1108	18880	18650	18240	18010	17600	18765	18125	76	5480	500	0	10	1	15296603	2847	32.09	2.51	12	0.35	580.00	7414.00	19350	20241018	-3.82	5370	20231031	246.55	19350	-3.82	20241018	6180	201.13	20240102	19350	-3.82	20241018	5370	246.55	20231031	4.92	N	071280	500	76 억	6395299	N	N	N	02	N
78	20241018	110643	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18760	340	2	1.85	924037570	48749	151.24	18630	19350	18310	23900	12900	18420	18955.01	41.81	-419	18880	18650	18240	18010	17600	18765	18125	76	5480	500	0	10	1	15296603	2870	32.34	2.53	12	0.32	580.00	7414.00	19350	20241018	-3.05	5370	20231031	249.35	19350	-3.05	20241018	6180	203.56	20240102	19350	-3.05	20241018	5370	249.35	20231031	4.92	N	071280	500	76 억	6395299	N	N	N	02	N
79	20241018	100635	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18600	180	2	0.98	808382510	42564	132.05	18630	19350	18310	23900	12900	18420	18992.16	41.81	-156	18880	18650	18240	18010	17600	18765	18125	76	5480	500	0	10	1	15296603	2845	32.07	2.51	12	0.28	580.00	7414.00	19350	20241018	-3.88	5370	20231031	246.37	19350	-3.88	20241018	6180	200.97	20240102	19350	-3.88	20241018	5370	246.37	20231031	4.92	N	071280	500	76 억	6395299	N	N	N	02	N
80	20241018	090637	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	19170	750	2	4.07	171624930	9051	28.08	18630	19330	18600	23900	12900	18420	18961.99	41.81	43	18880	18650	18240	18010	17600	18765	18125	76	5480	500	0	10	1	15296603	2932	33.05	2.59	12	0.06	580.00	7414.00	19330	20241018	-0.83	5370	20231031	256.98	19330	-0.83	20241018	6180	210.19	20240102	19330	-0.83	20241018	5370	256.98	20231031	4.92	N	071280	500	76 억	6395299	N	N	N	02	N
81	20241017	160636	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18420	450	2	2.50	588397750	32167	180.11	17970	18470	17830	23350	12580	17970	18291.96	41.78	3841	18703	18336	17923	17556	17143	18520	17740	76	5380	500	0	10	1	15296603	2818	31.76	2.48	12	0.21	580.00	7414.00	18880	20241004	-2.44	5370	20231031	243.02	18880	-2.44	20241004	6180	198.06	20240102	18880	-2.44	20241004	5370	243.02	20231031	4.92	N	071280	500	76 억	6391484	N	N	N	02	N
82	20241017	150638	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	430	2	2.39	506961180	27746	155.35	17970	18400	17830	23350	12580	17970	18271.51	41.78	3309	18703	18336	17923	17556	17143	18520	17740	76	5380	500	0	10	1	15296603	2815	31.72	2.48	12	0.18	580.00	7414.00	18880	20241004	-2.54	5370	20231031	242.64	18880	-2.54	20241004	6180	197.73	20240102	18880	-2.54	20241004	5370	242.64	20231031	4.92	N	071280	500	76 억	6391484	N	N	N	02	N
83	20241017	140637	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	380	2	2.11	392323110	21500	120.38	17970	18380	17830	23350	12580	17970	18247.59	41.78	3049	18703	18336	17923	17556	17143	18520	17740	76	5380	500	0	10	1	15296603	2807	31.64	2.48	12	0.14	580.00	7414.00	18880	20241004	-2.81	5370	20231031	241.71	18880	-2.81	20241004	6180	196.93	20240102	18880	-2.81	20241004	5370	241.71	20231031	4.92	N	071280	500	76 억	6391484	N	N	N	02	N
84	20241017	130635	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18310	340	2	1.89	298654220	16386	91.75	17970	18320	17830	23350	12580	17970	18226.18	41.78	2317	18703	18336	17923	17556	17143	18520	17740	76	5380	500	0	10	1	15296603	2801	31.57	2.47	12	0.11	580.00	7414.00	18880	20241004	-3.02	5370	20231031	240.97	18880	-3.02	20241004	6180	196.28	20240102	18880	-3.02	20241004	5370	240.97	20231031	4.92	N	071280	500	76 억	6391484	N	N	N	02	N
85	20241017	120638	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	250	2	1.39	191631190	10532	58.97	17970	18270	17830	23350	12580	17970	18195.14	41.78	1564	18703	18336	17923	17556	17143	18520	17740	76	5380	500	0	10	1	15296603	2787	31.41	2.46	12	0.07	580.00	7414.00	18880	20241004	-3.50	5370	20231031	239.29	18880	-3.50	20241004	6180	194.82	20240102	18880	-3.50	20241004	5370	239.29	20231031	4.92	N	071280	500	76 억	6391484	N	N	N	02	N
86	20241017	110638	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18260	290	2	1.61	158850820	8736	48.91	17970	18260	17830	23350	12580	17970	18183.47	41.78	686	18703	18336	17923	17556	17143	18520	17740	76	5380	500	0	10	1	15296603	2793	31.48	2.46	12	0.06	580.00	7414.00	18880	20241004	-3.28	5370	20231031	240.04	18880	-3.28	20241004	6180	195.47	20240102	18880	-3.28	20241004	5370	240.04	20231031	4.92	N	071280	500	76 억	6391484	N	N	N	02	N
87	20241017	100638	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	180	2	1.00	102406340	5640	31.58	17970	18250	17830	23350	12580	17970	18157.15	41.78	675	18703	18336	17923	17556	17143	18520	17740	76	5380	500	0	10	1	15296603	2776	31.29	2.45	12	0.04	580.00	7414.00	18880	20241004	-3.87	5370	20231031	237.99	18880	-3.87	20241004	6180	193.69	20240102	18880	-3.87	20241004	5370	237.99	20231031	4.92	N	071280	500	76 억	6391484	N	N	N	02	N
88	20241017	090633	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17970	0	3	0.00	4168620	232	1.30	17970	17970	17830	23350	12580	17970	17968.19	41.78	0	18703	18336	17923	17556	17143	18520	17740	76	5380	500	0	10	1	15296603	2749	30.98	2.42	12	0.00	580.00	7414.00	18880	20241004	-4.82	5370	20231031	234.64	18880	-4.82	20241004	6180	190.78	20240102	18880	-4.82	20241004	5370	234.64	20231031	4.92	N	071280	500	76 억	6391484	N	N	N	02	N
89	20241016	160630	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17970	30	2	0.17	319960980	17831	104.28	17770	18290	17510	23300	12560	17940	17944.09	41.76	2975	18433	18186	17953	17706	17473	18310	17830	76	5360	500	0	10	1	15296603	2749	30.98	2.42	12	0.12	580.00	7414.00	18880	20241004	-4.82	5370	20231031	234.64	18880	-4.82	20241004	6180	190.78	20240102	18880	-4.82	20241004	5370	234.64	20231031	4.97	N	071280	500	76 억	6388552	N	N	N	02	N
90	20241016	150633	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	60	2	0.33	292697450	16316	95.42	17770	18290	17510	23300	12560	17940	17939.29	41.76	3041	18433	18186	17953	17706	17473	18310	17830	76	5360	500	0	10	1	15296603	2753	31.03	2.43	12	0.11	580.00	7414.00	18880	20241004	-4.66	5370	20231031	235.20	18880	-4.66	20241004	6180	191.26	20240102	18880	-4.66	20241004	5370	235.20	20231031	4.97	N	071280	500	76 억	6388552	N	N	N	02	N
91	20241016	140634	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18100	160	2	0.89	259424190	14473	84.64	17770	18290	17510	23300	12560	17940	17924.70	41.76	2815	18433	18186	17953	17706	17473	18310	17830	76	5360	500	0	10	1	15296603	2769	31.21	2.44	12	0.09	580.00	7414.00	18880	20241004	-4.13	5370	20231031	237.06	18880	-4.13	20241004	6180	192.88	20240102	18880	-4.13	20241004	5370	237.06	20231031	4.97	N	071280	500	76 억	6388552	N	N	N	02	N
92	20241016	130632	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	220	2	1.23	186391340	10454	61.14	17770	18290	17510	23300	12560	17940	17829.67	41.76	2227	18433	18186	17953	17706	17473	18310	17830	76	5360	500	0	10	1	15296603	2778	31.31	2.45	12	0.07	580.00	7414.00	18880	20241004	-3.81	5370	20231031	238.18	18880	-3.81	20241004	6180	193.85	20240102	18880	-3.81	20241004	5370	238.18	20231031	4.97	N	071280	500	76 억	6388552	N	N	N	02	N
93	20241016	120632	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	-110	5	-0.61	107781670	6083	35.58	17770	17930	17510	23300	12560	17940	17718.51	41.76	1567	18433	18186	17953	17706	17473	18310	17830	76	5360	500	0	10	1	15296603	2727	30.74	2.40	12	0.04	580.00	7414.00	18880	20241004	-5.56	5370	20231031	232.03	18880	-5.56	20241004	6180	188.51	20240102	18880	-5.56	20241004	5370	232.03	20231031	4.97	N	071280	500	76 억	6388552	N	N	N	02	N
94	20241016	110630	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	-110	5	-0.61	96451800	5447	31.86	17770	17930	17510	23300	12560	17940	17707.33	41.76	1507	18433	18186	17953	17706	17473	18310	17830	76	5360	500	0	10	1	15296603	2727	30.74	2.40	12	0.04	580.00	7414.00	18880	20241004	-5.56	5370	20231031	232.03	18880	-5.56	20241004	6180	188.51	20240102	18880	-5.56	20241004	5370	232.03	20231031	4.97	N	071280	500	76 억	6388552	N	N	N	02	N
95	20241016	100632	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17910	-30	5	-0.17	16581980	933	5.46	17770	17930	17510	23300	12560	17940	17772.75	41.76	75	18433	18186	17953	17706	17473	18310	17830	76	5360	500	0	10	1	15296603	2740	30.88	2.42	12	0.01	580.00	7414.00	18880	20241004	-5.14	5370	20231031	233.52	18880	-5.14	20241004	6180	189.81	20240102	18880	-5.14	20241004	5370	233.52	20231031	4.97	N	071280	500	76 억	6388552	N	N	N	02	N
96	20241016	090632	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	-240	5	-1.34	4223550	238	1.39	17770	17790	17510	23300	12560	17940	17746.01	41.76	5	18433	18186	17953	17706	17473	18310	17830	76	5360	500	0	10	1	15296603	2707	30.52	2.39	12	0.00	580.00	7414.00	18880	20241004	-6.25	5370	20231031	229.61	18880	-6.25	20241004	6180	186.41	20240102	18880	-6.25	20241004	5370	229.61	20231031	4.97	N	071280	500	76 억	6388552	N	N	N	02	N
97	20241015	160627	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17940	30	2	0.17	305949560	17093	83.72	17910	18200	17720	23250	12540	17910	17899.11	41.76	241	18390	18150	17750	17510	17110	18270	17630	76	5340	500	0	10	1	15296603	2744	30.93	2.42	12	0.11	580.00	7414.00	18880	20241004	-4.98	5370	20231031	234.08	18880	-4.98	20241004	6180	190.29	20240102	18880	-4.98	20241004	5370	234.08	20231031	5.00	N	071280	500	76 억	6388310	N	N	N	02	N
98	20241015	150634	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17910	0	3	0.00	268070390	14972	73.33	17910	18200	17720	23250	12540	17910	17904.78	41.76	322	18390	18150	17750	17510	17110	18270	17630	76	5340	500	0	10	1	15296603	2740	30.88	2.42	12	0.10	580.00	7414.00	18880	20241004	-5.14	5370	20231031	233.52	18880	-5.14	20241004	6180	189.81	20240102	18880	-5.14	20241004	5370	233.52	20231031	5.00	N	071280	500	76 억	6388310	N	N	N	02	N
99	20241015	140633	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17840	-70	5	-0.39	232826920	12997	63.66	17910	18200	17720	23250	12540	17910	17913.90	41.76	1070	18390	18150	17750	17510	17110	18270	17630	76	5340	500	0	10	1	15296603	2729	30.76	2.41	12	0.08	580.00	7414.00	18880	20241004	-5.51	5370	20231031	232.22	18880	-5.51	20241004	6180	188.67	20240102	18880	-5.51	20241004	5370	232.22	20231031	5.00	N	071280	500	76 억	6388310	N	N	N	02	N
100	20241015	130630	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17910	0	3	0.00	206376110	11518	56.42	17910	18200	17720	23250	12540	17910	17917.70	41.76	1073	18390	18150	17750	17510	17110	18270	17630	76	5340	500	0	10	1	15296603	2740	30.88	2.42	12	0.08	580.00	7414.00	18880	20241004	-5.14	5370	20231031	233.52	18880	-5.14	20241004	6180	189.81	20240102	18880	-5.14	20241004	5370	233.52	20231031	5.00	N	071280	500	76 억	6388310	N	N	N	02	N
101	20241015	120631	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17930	20	2	0.11	174745750	9758	47.80	17910	18200	17720	23250	12540	17910	17907.95	41.76	1140	18390	18150	17750	17510	17110	18270	17630	76	5340	500	0	10	1	15296603	2743	30.91	2.42	12	0.06	580.00	7414.00	18880	20241004	-5.03	5370	20231031	233.89	18880	-5.03	20241004	6180	190.13	20240102	18880	-5.03	20241004	5370	233.89	20231031	5.00	N	071280	500	76 억	6388310	N	N	N	02	N
102	20241015	110639	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17920	10	2	0.06	130629740	7308	35.80	17910	18200	17720	23250	12540	17910	17874.90	41.76	774	18390	18150	17750	17510	17110	18270	17630	76	5340	500	0	10	1	15296603	2741	30.90	2.42	12	0.05	580.00	7414.00	18880	20241004	-5.08	5370	20231031	233.71	18880	-5.08	20241004	6180	189.97	20240102	18880	-5.08	20241004	5370	233.71	20231031	5.00	N	071280	500	76 억	6388310	N	N	N	02	N
103	20241015	100632	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	-10	5	-0.06	69441440	3879	19.00	17910	18200	17800	23250	12540	17910	17901.89	41.76	704	18390	18150	17750	17510	17110	18270	17630	76	5340	500	0	10	1	15296603	2738	30.86	2.41	12	0.03	580.00	7414.00	18880	20241004	-5.19	5370	20231031	233.33	18880	-5.19	20241004	6180	189.64	20240102	18880	-5.19	20241004	5370	233.33	20231031	5.00	N	071280	500	76 억	6388310	N	N	N	02	N
104	20241015	090630	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17980	70	2	0.39	22472520	1248	6.11	17910	18200	17910	23250	12540	17910	18006.83	41.76	810	18390	18150	17750	17510	17110	18270	17630	76	5340	500	0	10	1	15296603	2750	31.00	2.43	12	0.01	580.00	7414.00	18880	20241004	-4.77	5370	20231031	234.82	18880	-4.77	20241004	6180	190.94	20240102	18880	-4.77	20241004	5370	234.82	20231031	5.00	N	071280	500	76 억	6388310	N	N	N	02	N
105	20241014	160615	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17910	330	2	1.88	357911350	20165	45.83	17580	17990	17350	22850	12310	17580	17749.14	41.75	1216	18826	18202	17716	17092	16606	17960	16850	76	5270	500	0	10	1	15296603	2740	30.88	2.42	12	0.13	580.00	7414.00	18880	20241004	-5.14	5370	20231031	233.52	18880	-5.14	20241004	6180	189.81	20240102	18880	-5.14	20241004	5370	233.52	20231031	5.02	N	071280	500	76 억	6387088	N	N	N	02	N
106	20241014	150624	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17870	290	2	1.65	318238760	17950	40.80	17580	17990	17350	22850	12310	17580	17729.18	41.75	916	18826	18202	17716	17092	16606	17960	16850	76	5270	500	0	10	1	15296603	2734	30.81	2.41	12	0.12	580.00	7414.00	18880	20241004	-5.35	5370	20231031	232.77	18880	-5.35	20241004	6180	189.16	20240102	18880	-5.35	20241004	5370	232.77	20231031	5.02	N	071280	500	76 억	6387088	N	N	N	02	N
107	20241014	140624	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17800	220	2	1.25	238364820	13453	30.58	17580	17990	17350	22850	12310	17580	17718.34	41.75	539	18826	18202	17716	17092	16606	17960	16850	76	5270	500	0	10	1	15296603	2723	30.69	2.40	12	0.09	580.00	7414.00	18880	20241004	-5.72	5370	20231031	231.47	18880	-5.72	20241004	6180	188.03	20240102	18880	-5.72	20241004	5370	231.47	20231031	5.02	N	071280	500	76 억	6387088	N	N	N	02	N
108	20241014	130623	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17800	220	2	1.25	221200370	12490	28.39	17580	17990	17350	22850	12310	17580	17710.20	41.75	251	18826	18202	17716	17092	16606	17960	16850	76	5270	500	0	10	1	15296603	2723	30.69	2.40	12	0.08	580.00	7414.00	18880	20241004	-5.72	5370	20231031	231.47	18880	-5.72	20241004	6180	188.03	20240102	18880	-5.72	20241004	5370	231.47	20231031	5.02	N	071280	500	76 억	6387088	N	N	N	02	N
109	20241014	120616	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17960	380	2	2.16	167403080	9479	21.54	17580	17990	17350	22850	12310	17580	17660.42	41.75	721	18826	18202	17716	17092	16606	17960	16850	76	5270	500	0	10	1	15296603	2747	30.97	2.42	12	0.06	580.00	7414.00	18880	20241004	-4.87	5370	20231031	234.45	18880	-4.87	20241004	6180	190.61	20240102	18880	-4.87	20241004	5370	234.45	20231031	5.02	N	071280	500	76 억	6387088	N	N	N	02	N
110	20241014	110617	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17950	370	2	2.10	153863580	8724	19.83	17580	17950	17350	22850	12310	17580	17636.82	41.75	930	18826	18202	17716	17092	16606	17960	16850	76	5270	500	0	10	1	15296603	2746	30.95	2.42	12	0.06	580.00	7414.00	18880	20241004	-4.93	5370	20231031	234.26	18880	-4.93	20241004	6180	190.45	20240102	18880	-4.93	20241004	5370	234.26	20231031	5.02	N	071280	500	76 억	6387088	N	N	N	02	N
111	20241014	100616	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17650	70	2	0.40	93057910	5293	12.03	17580	17700	17350	22850	12310	17580	17581.32	41.75	1052	18826	18202	17716	17092	16606	17960	16850	76	5270	500	0	10	1	15296603	2700	30.43	2.38	12	0.03	580.00	7414.00	18880	20241004	-6.51	5370	20231031	228.68	18880	-6.51	20241004	6180	185.60	20240102	18880	-6.51	20241004	5370	228.68	20231031	5.02	N	071280	500	76 억	6387088	N	N	N	02	N
112	20241014	090620	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17550	-30	5	-0.17	3394610	194	0.44	17580	17580	17400	22850	12310	17580	17497.99	41.75	-24	18826	18202	17716	17092	16606	17960	16850	76	5270	500	0	10	1	15296603	2685	30.26	2.37	12	0.00	580.00	7414.00	18880	20241004	-7.04	5370	20231031	226.82	18880	-7.04	20241004	6180	183.98	20240102	18880	-7.04	20241004	5370	226.82	20231031	5.02	N	071280	500	76 억	6387088	N	N	N	02	N
113	20241011	160607	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17580	-760	5	-4.14	781168140	43995	163.01	18340	18340	17230	23800	12840	18340	17755.94	41.80	-7407	18573	18456	18283	18166	17993	18515	18225	76	5460	500	0	10	1	15296603	2689	30.31	2.37	12	0.29	580.00	7414.00	18880	20241004	-6.89	5370	20231031	227.37	18880	-6.89	20241004	6180	184.47	20240102	18880	-6.89	20241004	5370	227.37	20231031	5.03	N	071280	500	76 억	6394476	N	N	N	02	N
114	20241011	150617	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17580	-760	5	-4.14	741821500	41755	154.71	18340	18340	17230	23800	12840	18340	17766.05	41.80	-7181	18573	18456	18283	18166	17993	18515	18225	76	5460	500	0	10	1	15296603	2689	30.31	2.37	12	0.27	580.00	7414.00	18880	20241004	-6.89	5370	20231031	227.37	18880	-6.89	20241004	6180	184.47	20240102	18880	-6.89	20241004	5370	227.37	20231031	5.03	N	071280	500	76 억	6394476	N	N	N	02	N
115	20241011	140618	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17440	-900	5	-4.91	626624620	35179	130.35	18340	18340	17230	23800	12840	18340	17812.46	41.80	-6029	18573	18456	18283	18166	17993	18515	18225	76	5460	500	0	10	1	15296603	2668	30.07	2.35	12	0.23	580.00	7414.00	18880	20241004	-7.63	5370	20231031	224.77	18880	-7.63	20241004	6180	182.20	20240102	18880	-7.63	20241004	5370	224.77	20231031	5.03	N	071280	500	76 억	6394476	N	N	N	02	N
116	20241011	130618	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17610	-730	5	-3.98	562939440	31555	116.92	18340	18340	17230	23800	12840	18340	17839.94	41.80	-5189	18573	18456	18283	18166	17993	18515	18225	76	5460	500	0	10	1	15296603	2694	30.36	2.38	12	0.21	580.00	7414.00	18880	20241004	-6.73	5370	20231031	227.93	18880	-6.73	20241004	6180	184.95	20240102	18880	-6.73	20241004	5370	227.93	20231031	5.03	N	071280	500	76 억	6394476	N	N	N	02	N
117	20241011	120614	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17690	-650	5	-3.54	401395810	22360	82.85	18340	18340	17690	23800	12840	18340	17951.51	41.80	-3817	18573	18456	18283	18166	17993	18515	18225	76	5460	500	0	10	1	15296603	2706	30.50	2.39	12	0.15	580.00	7414.00	18880	20241004	-6.30	5370	20231031	229.42	18880	-6.30	20241004	6180	186.25	20240102	18880	-6.30	20241004	5370	229.42	20231031	5.03	N	071280	500	76 억	6394476	N	N	N	02	N
118	20241011	110614	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17810	-530	5	-2.89	309511510	17184	63.67	18340	18340	17790	23800	12840	18340	18011.61	41.80	-3686	18573	18456	18283	18166	17993	18515	18225	76	5460	500	0	10	1	15296603	2724	30.71	2.40	12	0.11	580.00	7414.00	18880	20241004	-5.67	5370	20231031	231.66	18880	-5.67	20241004	6180	188.19	20240102	18880	-5.67	20241004	5370	231.66	20231031	5.03	N	071280	500	76 억	6394476	N	N	N	02	N
119	20241011	100622	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18010	-330	5	-1.80	186391360	10310	38.20	18340	18340	17990	23800	12840	18340	18078.70	41.80	-1524	18573	18456	18283	18166	17993	18515	18225	76	5460	500	0	10	1	15296603	2755	31.05	2.43	12	0.07	580.00	7414.00	18880	20241004	-4.61	5370	20231031	235.38	18880	-4.61	20241004	6180	191.42	20240102	18880	-4.61	20241004	5370	235.38	20231031	5.03	N	071280	500	76 억	6394476	N	N	N	02	N
120	20241011	090618	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-170	5	-0.93	824520	45	0.17	18340	18340	18150	23800	12840	18340	18322.67	41.80	-7	18573	18456	18283	18166	17993	18515	18225	76	5460	500	0	10	1	15296603	2779	31.33	2.45	12	0.00	580.00	7414.00	18880	20241004	-3.76	5370	20231031	238.36	18880	-3.76	20241004	6180	194.01	20240102	18880	-3.76	20241004	5370	238.36	20231031	5.03	N	071280	500	76 억	6394476	N	N	N	02	N
121	20241010	160630	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	250	2	1.38	493650950	26983	102.19	18110	18400	18110	23500	12670	18090	18294.87	41.75	8487	18603	18346	18123	17866	17643	18475	17995	76	5410	500	0	10	1	15296603	2805	31.62	2.47	12	0.18	580.00	7414.00	18880	20241004	-2.86	5370	20231031	241.53	18880	-2.86	20241004	6180	196.76	20240102	18880	-2.86	20241004	5370	241.53	20231031	5.07	N	071280	500	76 억	6386026	N	N	N	02	N
122	20241010	150640	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	130	2	0.72	485447040	26533	100.48	18110	18400	18110	23500	12670	18090	18295.97	41.75	8488	18603	18346	18123	17866	17643	18475	17995	76	5410	500	0	10	1	15296603	2787	31.41	2.46	12	0.17	580.00	7414.00	18880	20241004	-3.50	5370	20231031	239.29	18880	-3.50	20241004	6180	194.82	20240102	18880	-3.50	20241004	5370	239.29	20231031	5.07	N	071280	500	76 억	6386026	N	N	N	02	N
123	20241010	140635	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	250	2	1.38	461734700	25231	95.55	18110	18400	18110	23500	12670	18090	18300.29	41.75	8382	18603	18346	18123	17866	17643	18475	17995	76	5410	500	0	10	1	15296603	2805	31.62	2.47	12	0.16	580.00	7414.00	18880	20241004	-2.86	5370	20231031	241.53	18880	-2.86	20241004	6180	196.76	20240102	18880	-2.86	20241004	5370	241.53	20231031	5.07	N	071280	500	76 억	6386026	N	N	N	02	N
124	20241010	130633	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	210	2	1.16	425297530	23239	88.01	18110	18400	18110	23500	12670	18090	18301.03	41.75	7937	18603	18346	18123	17866	17643	18475	17995	76	5410	500	0	10	1	15296603	2799	31.55	2.47	12	0.15	580.00	7414.00	18880	20241004	-3.07	5370	20231031	240.78	18880	-3.07	20241004	6180	196.12	20240102	18880	-3.07	20241004	5370	240.78	20231031	5.07	N	071280	500	76 억	6386026	N	N	N	02	N
125	20241010	120634	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18330	240	2	1.33	337785540	18467	69.93	18110	18370	18110	23500	12670	18090	18291.31	41.75	7519	18603	18346	18123	17866	17643	18475	17995	76	5410	500	0	10	1	15296603	2804	31.60	2.47	12	0.12	580.00	7414.00	18880	20241004	-2.91	5370	20231031	241.34	18880	-2.91	20241004	6180	196.60	20240102	18880	-2.91	20241004	5370	241.34	20231031	5.07	N	071280	500	76 억	6386026	N	N	N	02	N
126	20241010	110633	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18310	220	2	1.22	183126990	10026	37.97	18110	18350	18110	23500	12670	18090	18265.21	41.75	1340	18603	18346	18123	17866	17643	18475	17995	76	5410	500	0	10	1	15296603	2801	31.57	2.47	12	0.07	580.00	7414.00	18880	20241004	-3.02	5370	20231031	240.97	18880	-3.02	20241004	6180	196.28	20240102	18880	-3.02	20241004	5370	240.97	20231031	5.07	N	071280	500	76 억	6386026	N	N	N	02	N
127	20241010	100633	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	250	2	1.38	95103060	5219	19.76	18110	18340	18110	23500	12670	18090	18222.47	41.75	1275	18603	18346	18123	17866	17643	18475	17995	76	5410	500	0	10	1	15296603	2805	31.62	2.47	12	0.03	580.00	7414.00	18880	20241004	-2.86	5370	20231031	241.53	18880	-2.86	20241004	6180	196.76	20240102	18880	-2.86	20241004	5370	241.53	20231031	5.07	N	071280	500	76 억	6386026	N	N	N	02	N
128	20241010	090635	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	200	2	1.11	21515980	1179	4.46	18110	18300	18110	23500	12670	18090	18249.35	41.75	6	18603	18346	18123	17866	17643	18475	17995	76	5410	500	0	10	1	15296603	2798	31.53	2.47	12	0.01	580.00	7414.00	18880	20241004	-3.12	5370	20231031	240.60	18880	-3.12	20241004	6180	195.95	20240102	18880	-3.12	20241004	5370	240.60	20231031	5.07	N	071280	500	76 억	6386026	N	N	N	02	N
129	20241008	160629	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18090	-110	5	-0.60	475768510	26406	72.50	17980	18380	17900	23650	12740	18200	18017.44	41.76	-1091	18626	18412	18226	18012	17826	18320	17920	76	5450	500	0	10	1	15296603	2767	31.19	2.44	12	0.17	580.00	7414.00	18880	20241004	-4.18	5370	20231031	236.87	18880	-4.18	20241004	6180	192.72	20240102	18880	-4.18	20241004	5370	236.87	20231031	5.13	N	071280	500	76 억	6387108	N	N	N	02	N
130	20241008	150633	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18010	-190	5	-1.04	449174440	24932	68.45	17980	18380	17900	23650	12740	18200	18015.98	41.76	-1027	18626	18412	18226	18012	17826	18320	17920	76	5450	500	0	10	1	15296603	2755	31.05	2.43	12	0.16	580.00	7414.00	18880	20241004	-4.61	5370	20231031	235.38	18880	-4.61	20241004	6180	191.42	20240102	18880	-4.61	20241004	5370	235.38	20231031	5.13	N	071280	500	76 억	6387108	N	N	N	02	N
131	20241008	140632	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18040	-160	5	-0.88	360138770	19965	54.81	17980	18380	17930	23650	12740	18200	18038.51	41.76	-1305	18626	18412	18226	18012	17826	18320	17920	76	5450	500	0	10	1	15296603	2760	31.10	2.43	12	0.13	580.00	7414.00	18880	20241004	-4.45	5370	20231031	235.94	18880	-4.45	20241004	6180	191.91	20240102	18880	-4.45	20241004	5370	235.94	20231031	5.13	N	071280	500	76 억	6387108	N	N	N	02	N
132	20241008	130630	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17930	-270	5	-1.48	334823030	18556	50.95	17980	18380	17930	23650	12740	18200	18043.92	41.76	-1691	18626	18412	18226	18012	17826	18320	17920	76	5450	500	0	10	1	15296603	2743	30.91	2.42	12	0.12	580.00	7414.00	18880	20241004	-5.03	5370	20231031	233.89	18880	-5.03	20241004	6180	190.13	20240102	18880	-5.03	20241004	5370	233.89	20231031	5.13	N	071280	500	76 억	6387108	N	N	N	02	N
133	20241008	120631	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17980	-220	5	-1.21	260126910	14395	39.52	17980	18380	17960	23650	12740	18200	18070.64	41.76	-1427	18626	18412	18226	18012	17826	18320	17920	76	5450	500	0	10	1	15296603	2750	31.00	2.43	12	0.09	580.00	7414.00	18880	20241004	-4.77	5370	20231031	234.82	18880	-4.77	20241004	6180	190.94	20240102	18880	-4.77	20241004	5370	234.82	20231031	5.13	N	071280	500	76 억	6387108	N	N	N	02	N
134	20241008	110630	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	-200	5	-1.10	232357270	12851	35.28	17980	18380	17960	23650	12740	18200	18080.87	41.76	-1554	18626	18412	18226	18012	17826	18320	17920	76	5450	500	0	10	1	15296603	2753	31.03	2.43	12	0.08	580.00	7414.00	18880	20241004	-4.66	5370	20231031	235.20	18880	-4.66	20241004	6180	191.26	20240102	18880	-4.66	20241004	5370	235.20	20231031	5.13	N	071280	500	76 억	6387108	N	N	N	02	N
135	20241008	100632	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-30	5	-0.16	85095410	4691	12.88	17980	18380	17960	23650	12740	18200	18140.14	41.76	84	18626	18412	18226	18012	17826	18320	17920	76	5450	500	0	10	1	15296603	2779	31.33	2.45	12	0.03	580.00	7414.00	18880	20241004	-3.76	5370	20231031	238.36	18880	-3.76	20241004	6180	194.01	20240102	18880	-3.76	20241004	5370	238.36	20231031	5.13	N	071280	500	76 억	6387108	N	N	N	02	N
136	20241008	090631	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	90	2	0.49	11321550	624	1.71	17980	18380	17960	23650	12740	18200	18143.51	41.76	-204	18626	18412	18226	18012	17826	18320	17920	76	5450	500	0	10	1	15296603	2798	31.53	2.47	12	0.00	580.00	7414.00	18880	20241004	-3.12	5370	20231031	240.60	18880	-3.12	20241004	6180	195.95	20240102	18880	-3.12	20241004	5370	240.60	20231031	5.13	N	071280	500	76 억	6387108	N	N	N	02	N
137	20241007	160632	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	-70	5	-0.38	663454410	36410	36.83	18410	18440	18040	23750	12790	18270	18221.82	41.78	-3433	19430	18850	18300	17720	17170	19140	18010	76	5480	500	0	10	1	15296603	2784	31.38	2.45	12	0.24	580.00	7414.00	18880	20241004	-3.60	5370	20231031	238.92	18880	-3.60	20241004	6180	194.50	20240102	18880	-3.60	20241004	5370	238.92	20231031	5.16	N	071280	500	76 억	6390538	N	N	N	02	N
138	20241007	150612	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18260	-10	5	-0.05	638753630	35054	35.45	18410	18440	18040	23750	12790	18270	18221.98	41.78	-3623	19430	18850	18300	17720	17170	19140	18010	76	5480	500	0	10	1	15296603	2793	31.48	2.46	12	0.23	580.00	7414.00	18880	20241004	-3.28	5370	20231031	240.04	18880	-3.28	20241004	6180	195.47	20240102	18880	-3.28	20241004	5370	240.04	20231031	5.16	N	071280	500	76 억	6390538	N	N	N	02	N
139	20241007	140636	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	20	2	0.11	579865030	31825	32.19	18410	18440	18040	23750	12790	18270	18220.41	41.78	-3467	19430	18850	18300	17720	17170	19140	18010	76	5480	500	0	10	1	15296603	2798	31.53	2.47	12	0.21	580.00	7414.00	18880	20241004	-3.12	5370	20231031	240.60	18880	-3.12	20241004	6180	195.95	20240102	18880	-3.12	20241004	5370	240.60	20231031	5.16	N	071280	500	76 억	6390538	N	N	N	02	N
140	20241007	130613	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	20	2	0.11	484127650	26587	26.89	18410	18440	18040	23750	12790	18270	18209.17	41.78	-3779	19430	18850	18300	17720	17170	19140	18010	76	5480	500	0	10	1	15296603	2798	31.53	2.47	12	0.17	580.00	7414.00	18880	20241004	-3.12	5370	20231031	240.60	18880	-3.12	20241004	6180	195.95	20240102	18880	-3.12	20241004	5370	240.60	20231031	5.16	N	071280	500	76 억	6390538	N	N	N	02	N
141	20241007	120646	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18240	-30	5	-0.16	343396820	18837	19.05	18410	18440	18040	23750	12790	18270	18229.90	41.78	-2183	19430	18850	18300	17720	17170	19140	18010	76	5480	500	0	10	1	15296603	2790	31.45	2.46	12	0.12	580.00	7414.00	18880	20241004	-3.39	5370	20231031	239.66	18880	-3.39	20241004	6180	195.15	20240102	18880	-3.39	20241004	5370	239.66	20231031	5.16	N	071280	500	76 억	6390538	N	N	N	02	N
142	20241007	110604	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18330	60	2	0.33	287895390	15791	15.97	18410	18440	18040	23750	12790	18270	18231.60	41.78	-1971	19430	18850	18300	17720	17170	19140	18010	76	5480	500	0	10	1	15296603	2804	31.60	2.47	12	0.10	580.00	7414.00	18880	20241004	-2.91	5370	20231031	241.34	18880	-2.91	20241004	6180	196.60	20240102	18880	-2.91	20241004	5370	241.34	20231031	5.16	N	071280	500	76 억	6390538	N	N	N	02	N
143	20241007	100604	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18320	50	2	0.27	233549670	12813	12.96	18410	18440	18040	23750	12790	18270	18227.53	41.78	-906	19430	18850	18300	17720	17170	19140	18010	76	5480	500	0	10	1	15296603	2802	31.59	2.47	12	0.08	580.00	7414.00	18880	20241004	-2.97	5370	20231031	241.15	18880	-2.97	20241004	6180	196.44	20240102	18880	-2.97	20241004	5370	241.15	20231031	5.16	N	071280	500	76 억	6390538	N	N	N	02	N
144	20241007	090637	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	20	2	0.11	40631760	2228	2.25	18410	18440	18040	23750	12790	18270	18236.77	41.78	-71	19430	18850	18300	17720	17170	19140	18010	76	5480	500	0	10	1	15296603	2798	31.53	2.47	12	0.01	580.00	7414.00	18880	20241004	-3.12	5370	20231031	240.60	18880	-3.12	20241004	6180	195.95	20240102	18880	-3.12	20241004	5370	240.60	20231031	5.16	N	071280	500	76 억	6390538	N	N	N	02	N
145	20241004	160546	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18270	170	2	0.94	1829678830	98859	139.15	17750	18880	17750	23500	12670	18100	18507.97	41.75	4660	18900	18500	17850	17450	16800	18700	17650	76	5400	500	12670	10	1	15296603	2795	31.50	2.46	12	0.65	580.00	7414.00	18880	20241004	-3.23	5370	20231031	240.22	18880	-3.23	20241004	6180	195.63	20240102	18880	-3.23	20241004	5370	240.22	20231031	5.19	N	071280	500	76 억	6385894	N	N	N	01	N
146	20241004	150552	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18240	140	2	0.77	1774098670	95818	134.87	17750	18880	17750	23500	12670	18100	18515.30	41.75	5194	18900	18500	17850	17450	16800	18700	17650	76	5400	500	12670	10	1	15296603	2790	31.45	2.46	12	0.63	580.00	7414.00	18880	20241004	-3.39	5370	20231031	239.66	18880	-3.39	20241004	6180	195.15	20240102	18880	-3.39	20241004	5370	239.66	20231031	5.19	N	071280	500	76 억	6385894	N	N	N	01	N
147	20241004	140554	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18440	340	2	1.88	1478399270	79607	112.05	17750	18880	17750	23500	12670	18100	18571.22	41.75	10077	18900	18500	17850	17450	16800	18700	17650	76	5400	500	12670	10	1	15296603	2821	31.79	2.49	12	0.52	580.00	7414.00	18880	20241004	-2.33	5370	20231031	243.39	18880	-2.33	20241004	6180	198.38	20240102	18880	-2.33	20241004	5370	243.39	20231031	5.19	N	071280	500	76 억	6385894	N	N	N	01	N
148	20241004	130551	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18750	650	2	3.59	1123541910	60611	85.31	17750	18880	17750	23500	12670	18100	18536.93	41.75	12002	18900	18500	17850	17450	16800	18700	17650	76	5400	500	12670	10	1	15296603	2868	32.33	2.53	12	0.40	580.00	7414.00	18880	20241004	-0.69	5370	20231031	249.16	18880	-0.69	20241004	6180	203.40	20240102	18880	-0.69	20241004	5370	249.16	20231031	5.19	N	071280	500	76 억	6385894	N	N	N	01	N
149	20241004	120552	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18550	450	2	2.49	879006020	47495	66.85	17750	18880	17750	23500	12670	18100	18507.34	41.75	4956	18900	18500	17850	17450	16800	18700	17650	76	5400	500	12670	10	1	15296603	2838	31.98	2.50	12	0.31	580.00	7414.00	18880	20241004	-1.75	5370	20231031	245.44	18880	-1.75	20241004	6180	200.16	20240102	18880	-1.75	20241004	5370	245.44	20231031	5.19	N	071280	500	76 억	6385894	N	N	N	01	N
150	20241004	110548	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18530	430	2	2.38	765517310	41360	58.22	17750	18880	17750	23500	12670	18100	18508.64	41.75	4943	18900	18500	17850	17450	16800	18700	17650	76	5400	500	12670	10	1	15296603	2834	31.95	2.50	12	0.27	580.00	7414.00	18880	20241004	-1.85	5370	20231031	245.07	18880	-1.85	20241004	6180	199.84	20240102	18880	-1.85	20241004	5370	245.07	20231031	5.19	N	071280	500	76 억	6385894	N	N	N	01	N
151	20241004	100546	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	18770	670	2	3.70	538734210	29218	41.13	17750	18880	17750	23500	12670	18100	18438.44	41.75	8143	18900	18500	17850	17450	16800	18700	17650	76	5400	500	12670	10	1	15296603	2871	32.36	2.53	12	0.19	580.00	7414.00	18880	20241004	-0.58	5370	20231031	249.53	18880	-0.58	20241004	6180	203.72	20240102	18880	-0.58	20241004	5370	249.53	20231031	5.19	N	071280	500	76 억	6385894	N	N	N	01	N
152	20241004	090546	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	100	2	0.55	41363450	2295	3.23	17750	18200	17750	23500	12670	18100	18023.29	41.75	1026	18900	18500	17850	17450	16800	18700	17650	76	5400	500	12670	10	1	15296603	2784	31.38	2.45	12	0.02	580.00	7414.00	18530	20240621	-1.78	5370	20231031	238.92	18530	-1.78	20240621	6180	194.50	20240102	18530	-1.78	20240621	5370	238.92	20231031	5.19	N	071280	500	76 억	6385894	N	N	N	01	N
153	20241002	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18100	300	2	1.69	1260011520	71021	137.35	17430	18250	17200	23100	12460	17800	17741.39	41.78	-4382	18433	18116	17673	17356	16913	18275	17515	76	5300	500	12460	10	1	15296603	2769	31.21	2.44	12	0.46	580.00	7414.00	18530	20240621	-2.32	5370	20231031	237.06	18530	-2.32	20240621	6180	192.88	20240102	18530	-2.32	20240621	5370	237.06	20231031	5.21	N	071280	500	76 억	6390163	N	N	N	00	N
154	20241002	150554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	350	2	1.97	1199336440	67667	130.86	17430	18250	17200	23100	12460	17800	17724.09	41.78	-4000	18433	18116	17673	17356	16913	18275	17515	76	5300	500	12460	10	1	15296603	2776	31.29	2.45	12	0.44	580.00	7414.00	18530	20240621	-2.05	5370	20231031	237.99	18530	-2.05	20240621	6180	193.69	20240102	18530	-2.05	20240621	5370	237.99	20231031	5.21	N	071280	500	76 억	6390163	N	N	N	00	N
155	20241002	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18030	230	2	1.29	979668320	55558	107.44	17430	18100	17200	23100	12460	17800	17633.25	41.78	-1144	18433	18116	17673	17356	16913	18275	17515	76	5300	500	12460	10	1	15296603	2758	31.09	2.43	12	0.36	580.00	7414.00	18530	20240621	-2.70	5370	20231031	235.75	18530	-2.70	20240621	6180	191.75	20240102	18530	-2.70	20240621	5370	235.75	20231031	5.21	N	071280	500	76 억	6390163	N	N	N	00	N
156	20241002	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	100	2	0.56	751563500	42821	82.81	17430	17940	17200	23100	12460	17800	17551.27	41.78	-6486	18433	18116	17673	17356	16913	18275	17515	76	5300	500	12460	10	1	15296603	2738	30.86	2.41	12	0.28	580.00	7414.00	18530	20240621	-3.40	5370	20231031	233.33	18530	-3.40	20240621	6180	189.64	20240102	18530	-3.40	20240621	5370	233.33	20231031	5.21	N	071280	500	76 억	6390163	N	N	N	00	N
157	20241002	120543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17860	60	2	0.34	646401700	36935	71.43	17430	17860	17200	23100	12460	17800	17501.05	41.78	-8352	18433	18116	17673	17356	16913	18275	17515	76	5300	500	12460	10	1	15296603	2732	30.79	2.41	12	0.24	580.00	7414.00	18530	20240621	-3.62	5370	20231031	232.59	18530	-3.62	20240621	6180	189.00	20240102	18530	-3.62	20240621	5370	232.59	20231031	5.21	N	071280	500	76 억	6390163	N	N	N	00	N
158	20241002	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17570	-230	5	-1.29	458831790	26338	50.94	17430	17630	17200	23100	12460	17800	17420.88	41.78	-10782	18433	18116	17673	17356	16913	18275	17515	76	5300	500	12460	10	1	15296603	2688	30.29	2.37	12	0.17	580.00	7414.00	18530	20240621	-5.18	5370	20231031	227.19	18530	-5.18	20240621	6180	184.30	20240102	18530	-5.18	20240621	5370	227.19	20231031	5.21	N	071280	500	76 억	6390163	N	N	N	00	N
159	20241002	100537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17370	-430	5	-2.42	306334900	17626	34.09	17430	17630	17200	23100	12460	17800	17379.67	41.78	-9963	18433	18116	17673	17356	16913	18275	17515	76	5300	500	12460	10	1	15296603	2657	29.95	2.34	12	0.12	580.00	7414.00	18530	20240621	-6.26	5370	20231031	223.46	18530	-6.26	20240621	6180	181.07	20240102	18530	-6.26	20240621	5370	223.46	20231031	5.21	N	071280	500	76 억	6390163	N	N	N	00	N
160	20241002	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17400	-400	5	-2.25	27888540	1602	3.10	17430	17430	17370	23100	12460	17800	17408.09	41.78	-694	18433	18116	17673	17356	16913	18275	17515	76	5300	500	12460	10	1	15296603	2662	30.00	2.35	12	0.01	580.00	7414.00	18530	20240621	-6.10	5370	20231031	224.02	18530	-6.10	20240621	6180	181.55	20240102	18530	-6.10	20240621	5370	224.02	20231031	5.21	N	071280	500	76 억	6390163	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History