KissMeData/290670/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	investmentCareful	shortOverheated
2	20241031	161213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16300	0	3	0.00	148982030	9240	139.77	16200	16450	15940	21150	11410	16300	16123.02	0.75	-40	16833	16566	16383	16116	15933	16475	16025	39	4850	500	11410	10	1	7857660	1281	-15.61	1.58	12	0.12	-1044.00	10340.00	38250	20231108	-57.39	15210	20240806	7.17	33200	-50.90	20240308	15210	7.17	20240806	38250	-57.39	20231108	15210	7.17	20240806	3.22	N	290670	500	39 억	58813	N	N	N	N
3	20241031	151234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16290	-10	5	-0.06	146617950	9095	137.57	16200	16450	15940	21150	11410	16300	16120.72	0.75	10	16833	16566	16383	16116	15933	16475	16025	39	4850	500	11410	10	1	7857660	1280	-15.60	1.58	12	0.12	-1044.00	10340.00	38250	20231108	-57.41	15210	20240806	7.10	33200	-50.93	20240308	15210	7.10	20240806	38250	-57.41	20231108	15210	7.10	20240806	3.22	N	290670	500	39 억	58813	N	N	N	N
4	20241031	141230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16360	60	2	0.37	109871660	6835	103.39	16200	16450	15940	21150	11410	16300	16074.86	0.75	-1585	16833	16566	16383	16116	15933	16475	16025	39	4850	500	11410	10	1	7857660	1286	-15.67	1.58	12	0.09	-1044.00	10340.00	38250	20231108	-57.23	15210	20240806	7.56	33200	-50.72	20240308	15210	7.56	20240806	38250	-57.23	20231108	15210	7.56	20240806	3.22	N	290670	500	39 억	58813	N	N	N	N
5	20241031	131231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16370	70	2	0.43	101141560	6301	95.31	16200	16450	15940	21150	11410	16300	16051.67	0.75	-2043	16833	16566	16383	16116	15933	16475	16025	39	4850	500	11410	10	1	7857660	1286	-15.68	1.58	12	0.08	-1044.00	10340.00	38250	20231108	-57.20	15210	20240806	7.63	33200	-50.69	20240308	15210	7.63	20240806	38250	-57.20	20231108	15210	7.63	20240806	3.22	N	290670	500	39 억	58813	N	N	N	N
6	20241031	121228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16280	-20	5	-0.12	93796590	5851	88.50	16200	16280	15940	21150	11410	16300	16030.86	0.75	-2266	16833	16566	16383	16116	15933	16475	16025	39	4850	500	11410	10	1	7857660	1279	-15.59	1.57	12	0.07	-1044.00	10340.00	38250	20231108	-57.44	15210	20240806	7.03	33200	-50.96	20240308	15210	7.03	20240806	38250	-57.44	20231108	15210	7.03	20240806	3.22	N	290670	500	39 억	58813	N	N	N	N
7	20241031	111227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16230	-70	5	-0.43	88864270	5547	83.91	16200	16280	15940	21150	11410	16300	16020.24	0.75	-2460	16833	16566	16383	16116	15933	16475	16025	39	4850	500	11410	10	1	7857660	1275	-15.55	1.57	12	0.07	-1044.00	10340.00	38250	20231108	-57.57	15210	20240806	6.71	33200	-51.11	20240308	15210	6.71	20240806	38250	-57.57	20231108	15210	6.71	20240806	3.22	N	290670	500	39 억	58813	N	N	N	N
8	20241031	101229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16060	-240	5	-1.47	82375510	5145	77.82	16200	16280	15940	21150	11410	16300	16010.79	0.75	-2605	16833	16566	16383	16116	15933	16475	16025	39	4850	500	11410	10	1	7857660	1262	-15.38	1.55	12	0.07	-1044.00	10340.00	38250	20231108	-58.01	15210	20240806	5.59	33200	-51.63	20240308	15210	5.59	20240806	38250	-58.01	20231108	15210	5.59	20240806	3.22	N	290670	500	39 억	58813	N	N	N	N
9	20241031	091227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	-300	5	-1.84	32194610	2009	30.39	16200	16200	16000	21150	11410	16300	16025.19	0.75	-1379	16833	16566	16383	16116	15933	16475	16025	39	4850	500	11410	10	1	7857660	1257	-15.33	1.55	12	0.03	-1044.00	10340.00	38250	20231108	-58.17	15210	20240806	5.19	33200	-51.81	20240308	15210	5.19	20240806	38250	-58.17	20231108	15210	5.19	20240806	3.22	N	290670	500	39 억	58813	N	N	N	N
10	20241030	161222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16300	-30	5	-0.18	107788700	6608	81.04	16330	16650	16200	21200	11440	16330	16311.86	0.77	-1559	16796	16562	16396	16162	15996	16480	16080	39	4870	500	11430	10	1	7857660	1281	-15.61	1.58	12	0.08	-1044.00	10340.00	38250	20231108	-57.39	15210	20240806	7.17	33200	-50.90	20240308	15210	7.17	20240806	38250	-57.39	20231108	15210	7.17	20240806	3.23	N	290670	500	39 억	60367	N	N	N	N
11	20241030	151253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16380	50	2	0.31	104530630	6408	78.59	16330	16650	16200	21200	11440	16330	16312.52	0.77	-1396	16796	16562	16396	16162	15996	16480	16080	39	4870	500	11430	10	1	7857660	1287	-15.69	1.58	12	0.08	-1044.00	10340.00	38250	20231108	-57.18	15210	20240806	7.69	33200	-50.66	20240308	15210	7.69	20240806	38250	-57.18	20231108	15210	7.69	20240806	3.23	N	290670	500	39 억	60367	N	N	N	N
12	20241030	141228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16230	-100	5	-0.61	90523010	5548	68.04	16330	16650	16200	21200	11440	16330	16316.33	0.77	-1025	16796	16562	16396	16162	15996	16480	16080	39	4870	500	11430	10	1	7857660	1275	-15.55	1.57	12	0.07	-1044.00	10340.00	38250	20231108	-57.57	15210	20240806	6.71	33200	-51.11	20240308	15210	6.71	20240806	38250	-57.57	20231108	15210	6.71	20240806	3.23	N	290670	500	39 억	60367	N	N	N	N
13	20241030	131236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16320	-10	5	-0.06	77121210	4725	57.95	16330	16650	16200	21200	11440	16330	16321.95	0.77	-684	16796	16562	16396	16162	15996	16480	16080	39	4870	500	11430	10	1	7857660	1282	-15.63	1.58	12	0.06	-1044.00	10340.00	38250	20231108	-57.33	15210	20240806	7.30	33200	-50.84	20240308	15210	7.30	20240806	38250	-57.33	20231108	15210	7.30	20240806	3.23	N	290670	500	39 억	60367	N	N	N	N
14	20241030	121252	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16270	-60	5	-0.37	66587670	4079	50.02	16330	16650	16200	21200	11440	16330	16324.51	0.77	-377	16796	16562	16396	16162	15996	16480	16080	39	4870	500	11430	10	1	7857660	1278	-15.58	1.57	12	0.05	-1044.00	10340.00	38250	20231108	-57.46	15210	20240806	6.97	33200	-50.99	20240308	15210	6.97	20240806	38250	-57.46	20231108	15210	6.97	20240806	3.23	N	290670	500	39 억	60367	N	N	N	N
15	20241030	111231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16330	0	3	0.00	50782160	3111	38.15	16330	16650	16200	21200	11440	16330	16323.42	0.77	539	16796	16562	16396	16162	15996	16480	16080	39	4870	500	11430	10	1	7857660	1283	-15.64	1.58	12	0.04	-1044.00	10340.00	38250	20231108	-57.31	15210	20240806	7.36	33200	-50.81	20240308	15210	7.36	20240806	38250	-57.31	20231108	15210	7.36	20240806	3.23	N	290670	500	39 억	60367	N	N	N	N
16	20241030	101222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16230	-100	5	-0.61	38607580	2362	28.97	16330	16650	16230	21200	11440	16330	16345.29	0.77	48	16796	16562	16396	16162	15996	16480	16080	39	4870	500	11430	10	1	7857660	1275	-15.55	1.57	12	0.03	-1044.00	10340.00	38250	20231108	-57.57	15210	20240806	6.71	33200	-51.11	20240308	15210	6.71	20240806	38250	-57.57	20231108	15210	6.71	20240806	3.23	N	290670	500	39 억	60367	N	N	N	N
17	20241030	091231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16300	-30	5	-0.18	1532830	94	1.15	16330	16390	16230	21200	11440	16330	16306.70	0.77	-7	16796	16562	16396	16162	15996	16480	16080	39	4870	500	11430	10	1	7857660	1281	-15.61	1.58	12	0.00	-1044.00	10340.00	38250	20231108	-57.39	15210	20240806	7.17	33200	-50.90	20240308	15210	7.17	20240806	38250	-57.39	20231108	15210	7.17	20240806	3.23	N	290670	500	39 억	60367	N	N	N	N
18	20241029	161143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16330	-300	5	-1.80	133466890	8153	86.42	16410	16630	16230	21600	11650	16630	16371.01	0.77	-71	17143	16886	16393	16136	15643	17015	16265	39	4970	500	11640	10	1	7857660	1283	-15.64	1.58	12	0.10	-1044.00	10340.00	38250	20231108	-57.31	15210	20240806	7.36	33200	-50.81	20240308	15210	7.36	20240806	38250	-57.31	20231108	15210	7.36	20240806	3.26	N	290670	500	39 억	60118	N	N	N	N
19	20241029	151202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16510	-120	5	-0.72	119385750	7295	77.33	16410	16630	16230	21600	11650	16630	16365.42	0.77	-195	17143	16886	16393	16136	15643	17015	16265	39	4970	500	11640	10	1	7857660	1297	-15.81	1.60	12	0.09	-1044.00	10340.00	38250	20231108	-56.84	15210	20240806	8.55	33200	-50.27	20240308	15210	8.55	20240806	38250	-56.84	20231108	15210	8.55	20240806	3.26	N	290670	500	39 억	60118	N	N	N	N
20	20241029	141025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16370	-260	5	-1.56	83524260	5105	54.11	16410	16630	16230	21600	11650	16630	16361.27	0.77	-635	17143	16886	16393	16136	15643	17015	16265	39	4970	500	11640	10	1	7857660	1286	-15.68	1.58	12	0.06	-1044.00	10340.00	38250	20231108	-57.20	15210	20240806	7.63	33200	-50.69	20240308	15210	7.63	20240806	38250	-57.20	20231108	15210	7.63	20240806	3.26	N	290670	500	39 억	60118	N	N	N	N
21	20241029	131152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16320	-310	5	-1.86	80387870	4913	52.08	16410	16630	16230	21600	11650	16630	16362.28	0.77	-629	17143	16886	16393	16136	15643	17015	16265	39	4970	500	11640	10	1	7857660	1282	-15.63	1.58	12	0.06	-1044.00	10340.00	38250	20231108	-57.33	15210	20240806	7.30	33200	-50.84	20240308	15210	7.30	20240806	38250	-57.33	20231108	15210	7.30	20240806	3.26	N	290670	500	39 억	60118	N	N	N	N
22	20241029	121153	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16410	-220	5	-1.32	76077560	4649	49.28	16410	16630	16230	21600	11650	16630	16364.28	0.77	-499	17143	16886	16393	16136	15643	17015	16265	39	4970	500	11640	10	1	7857660	1289	-15.72	1.59	12	0.06	-1044.00	10340.00	38250	20231108	-57.10	15210	20240806	7.89	33200	-50.57	20240308	15210	7.89	20240806	38250	-57.10	20231108	15210	7.89	20240806	3.26	N	290670	500	39 억	60118	N	N	N	N
23	20241029	111214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16280	-350	5	-2.10	59082980	3606	38.22	16410	16630	16230	21600	11650	16630	16384.63	0.77	-383	17143	16886	16393	16136	15643	17015	16265	39	4970	500	11640	10	1	7857660	1279	-15.59	1.57	12	0.05	-1044.00	10340.00	38250	20231108	-57.44	15210	20240806	7.03	33200	-50.96	20240308	15210	7.03	20240806	38250	-57.44	20231108	15210	7.03	20240806	3.26	N	290670	500	39 억	60118	N	N	N	N
24	20241029	101150	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16330	-300	5	-1.80	35965470	2188	23.19	16410	16630	16230	21600	11650	16630	16437.60	0.77	-249	17143	16886	16393	16136	15643	17015	16265	39	4970	500	11640	10	1	7857660	1283	-15.64	1.58	12	0.03	-1044.00	10340.00	38250	20231108	-57.31	15210	20240806	7.36	33200	-50.81	20240308	15210	7.36	20240806	38250	-57.31	20231108	15210	7.36	20240806	3.26	N	290670	500	39 억	60118	N	N	N	N
25	20241028	161139	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16630	540	2	3.36	155050610	9422	94.79	15980	16650	15900	20900	11270	16090	16456.14	0.70	5578	16683	16386	16213	15916	15743	16300	15830	39	4810	500	11260	10	1	7857660	1307	-15.93	1.61	12	0.12	-1044.00	10340.00	38250	20231108	-56.52	15210	20240806	9.34	33200	-49.91	20240308	15210	9.34	20240806	38250	-56.52	20231108	15210	9.34	20240806	3.25	N	290670	500	39 억	54619	N	N	N	N
26	20241028	151148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16610	520	2	3.23	154302290	9377	94.34	15980	16650	15900	20900	11270	16090	16455.40	0.70	5579	16683	16386	16213	15916	15743	16300	15830	39	4810	500	11260	10	1	7857660	1305	-15.91	1.61	12	0.12	-1044.00	10340.00	38250	20231108	-56.58	15210	20240806	9.20	33200	-49.97	20240308	15210	9.20	20240806	38250	-56.58	20231108	15210	9.20	20240806	3.25	N	290670	500	39 억	54619	N	N	N	N
27	20241028	141150	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16590	500	2	3.11	142682640	8678	87.30	15980	16650	15900	20900	11270	16090	16441.88	0.70	5600	16683	16386	16213	15916	15743	16300	15830	39	4810	500	11260	10	1	7857660	1304	-15.89	1.60	12	0.11	-1044.00	10340.00	38250	20231108	-56.63	15210	20240806	9.07	33200	-50.03	20240308	15210	9.07	20240806	38250	-56.63	20231108	15210	9.07	20240806	3.25	N	290670	500	39 억	54619	N	N	N	N
28	20241028	131144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16530	440	2	2.73	105837160	6459	64.98	15980	16560	15900	20900	11270	16090	16386.00	0.70	3985	16683	16386	16213	15916	15743	16300	15830	39	4810	500	11260	10	1	7857660	1299	-15.83	1.60	12	0.08	-1044.00	10340.00	38250	20231108	-56.78	15210	20240806	8.68	33200	-50.21	20240308	15210	8.68	20240806	38250	-56.78	20231108	15210	8.68	20240806	3.25	N	290670	500	39 억	54619	N	N	N	N
29	20241028	121146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16450	360	2	2.24	99074780	6048	60.85	15980	16530	15900	20900	11270	16090	16381.41	0.70	3816	16683	16386	16213	15916	15743	16300	15830	39	4810	500	11260	10	1	7857660	1293	-15.76	1.59	12	0.08	-1044.00	10340.00	38250	20231108	-56.99	15210	20240806	8.15	33200	-50.45	20240308	15210	8.15	20240806	38250	-56.99	20231108	15210	8.15	20240806	3.25	N	290670	500	39 억	54619	N	N	N	N
30	20241028	110958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16490	400	2	2.49	85213440	5207	52.38	15980	16520	15900	20900	11270	16090	16365.17	0.70	3262	16683	16386	16213	15916	15743	16300	15830	39	4810	500	11260	10	1	7857660	1296	-15.80	1.59	12	0.07	-1044.00	10340.00	38250	20231108	-56.89	15210	20240806	8.42	33200	-50.33	20240308	15210	8.42	20240806	38250	-56.89	20231108	15210	8.42	20240806	3.25	N	290670	500	39 억	54619	N	N	N	N
31	20241028	101132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16520	430	2	2.67	61014330	3731	37.54	15980	16520	15900	20900	11270	16090	16353.34	0.70	2225	16683	16386	16213	15916	15743	16300	15830	39	4810	500	11260	10	1	7857660	1298	-15.82	1.60	12	0.05	-1044.00	10340.00	38250	20231108	-56.81	15210	20240806	8.61	33200	-50.24	20240308	15210	8.61	20240806	38250	-56.81	20231108	15210	8.61	20240806	3.25	N	290670	500	39 억	54619	N	N	N	N
32	20241028	091141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	80	2	0.50	3572500	223	2.24	15980	16190	15900	20900	11270	16090	16020.18	0.70	38	16683	16386	16213	15916	15743	16300	15830	39	4810	500	11260	10	1	7857660	1271	-15.49	1.56	12	0.00	-1044.00	10340.00	38250	20231108	-57.73	15210	20240806	6.31	33200	-51.30	20240308	15210	6.31	20240806	38250	-57.73	20231108	15210	6.31	20240806	3.25	N	290670	500	39 억	54619	N	N	N	N
33	20241025	161143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16090	-160	5	-0.98	159172700	9851	94.96	16250	16510	16040	21100	11380	16250	16158.08	0.73	-2740	16936	16592	16356	16012	15776	16475	15895	39	4850	500	11370	10	1	7857660	1264	-15.41	1.56	12	0.13	-1044.00	10340.00	38250	20231108	-57.93	15210	20240806	5.79	33200	-51.54	20240308	15210	5.79	20240806	38250	-57.93	20231108	15210	5.79	20240806	3.29	N	290670	500	39 억	57346	N	N	N	N
34	20241025	151147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16060	-190	5	-1.17	145728810	9016	86.91	16250	16510	16040	21100	11380	16250	16163.36	0.73	-2722	16936	16592	16356	16012	15776	16475	15895	39	4850	500	11370	10	1	7857660	1262	-15.38	1.55	12	0.11	-1044.00	10340.00	38250	20231108	-58.01	15210	20240806	5.59	33200	-51.63	20240308	15210	5.59	20240806	38250	-58.01	20231108	15210	5.59	20240806	3.29	N	290670	500	39 억	57346	N	N	N	N
35	20241025	141144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16090	-160	5	-0.98	115082950	7109	68.53	16250	16510	16040	21100	11380	16250	16188.35	0.73	-1926	16936	16592	16356	16012	15776	16475	15895	39	4850	500	11370	10	1	7857660	1264	-15.41	1.56	12	0.09	-1044.00	10340.00	38250	20231108	-57.93	15210	20240806	5.79	33200	-51.54	20240308	15210	5.79	20240806	38250	-57.93	20231108	15210	5.79	20240806	3.29	N	290670	500	39 억	57346	N	N	N	N
36	20241025	131144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16070	-180	5	-1.11	71499810	4400	42.41	16250	16510	16040	21100	11380	16250	16249.96	0.73	-1720	16936	16592	16356	16012	15776	16475	15895	39	4850	500	11370	10	1	7857660	1263	-15.39	1.55	12	0.06	-1044.00	10340.00	38250	20231108	-57.99	15210	20240806	5.65	33200	-51.60	20240308	15210	5.65	20240806	38250	-57.99	20231108	15210	5.65	20240806	3.29	N	290670	500	39 억	57346	N	N	N	N
37	20241025	121149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16110	-140	5	-0.86	63255950	3888	37.48	16250	16510	16040	21100	11380	16250	16269.53	0.73	-1592	16936	16592	16356	16012	15776	16475	15895	39	4850	500	11370	10	1	7857660	1266	-15.43	1.56	12	0.05	-1044.00	10340.00	38250	20231108	-57.88	15210	20240806	5.92	33200	-51.48	20240308	15210	5.92	20240806	38250	-57.88	20231108	15210	5.92	20240806	3.29	N	290670	500	39 억	57346	N	N	N	N
38	20241025	111142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16070	-180	5	-1.11	61130900	3756	36.21	16250	16510	16040	21100	11380	16250	16275.53	0.73	-1637	16936	16592	16356	16012	15776	16475	15895	39	4850	500	11370	10	1	7857660	1263	-15.39	1.55	12	0.05	-1044.00	10340.00	38250	20231108	-57.99	15210	20240806	5.65	33200	-51.60	20240308	15210	5.65	20240806	38250	-57.99	20231108	15210	5.65	20240806	3.29	N	290670	500	39 억	57346	N	N	N	N
39	20241025	101143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16200	-50	5	-0.31	35868990	2189	21.10	16250	16510	16150	21100	11380	16250	16386.02	0.73	-810	16936	16592	16356	16012	15776	16475	15895	39	4850	500	11370	10	1	7857660	1273	-15.52	1.57	12	0.03	-1044.00	10340.00	38250	20231108	-57.65	15210	20240806	6.51	33200	-51.20	20240308	15210	6.51	20240806	38250	-57.65	20231108	15210	6.51	20240806	3.29	N	290670	500	39 억	57346	N	N	N	N
40	20241025	091147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16450	200	2	1.23	15046520	915	8.82	16250	16510	16250	21100	11380	16250	16444.28	0.73	154	16936	16592	16356	16012	15776	16475	15895	39	4850	500	11370	10	1	7857660	1293	-15.76	1.59	12	0.01	-1044.00	10340.00	38250	20231108	-56.99	15210	20240806	8.15	33200	-50.45	20240308	15210	8.15	20240806	38250	-56.99	20231108	15210	8.15	20240806	3.29	N	290670	500	39 억	57346	N	N	N	N
41	20241024	161121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16250	-310	5	-1.87	168684230	10364	70.16	16700	16700	16120	21500	11600	16560	16275.98	0.78	-3834	17246	16902	16436	16092	15626	17075	16265	39	4940	500	11590	10	1	7857660	1277	-15.57	1.57	12	0.13	-1044.00	10340.00	38250	20231108	-57.52	15210	20240806	6.84	33200	-51.05	20240308	15210	6.84	20240806	38250	-57.52	20231108	15210	6.84	20240806	3.30	N	290670	500	39 억	61178	N	N	N	N
42	20241024	151133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16130	-430	5	-2.60	162330600	9971	67.50	16700	16700	16120	21500	11600	16560	16280.27	0.78	-3890	17246	16902	16436	16092	15626	17075	16265	39	4940	500	11590	10	1	7857660	1267	-15.45	1.56	12	0.13	-1044.00	10340.00	38250	20231108	-57.83	15210	20240806	6.05	33200	-51.42	20240308	15210	6.05	20240806	38250	-57.83	20231108	15210	6.05	20240806	3.30	N	290670	500	39 억	61178	N	N	N	N
43	20241024	141118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16140	-420	5	-2.54	138814930	8513	57.63	16700	16700	16140	21500	11600	16560	16306.23	0.78	-3189	17246	16902	16436	16092	15626	17075	16265	39	4940	500	11590	10	1	7857660	1268	-15.46	1.56	12	0.11	-1044.00	10340.00	38250	20231108	-57.80	15210	20240806	6.11	33200	-51.39	20240308	15210	6.11	20240806	38250	-57.80	20231108	15210	6.11	20240806	3.30	N	290670	500	39 억	61178	N	N	N	N
44	20241024	131130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16150	-410	5	-2.48	123637240	7573	51.27	16700	16700	16140	21500	11600	16560	16326.06	0.78	-2954	17246	16902	16436	16092	15626	17075	16265	39	4940	500	11590	10	1	7857660	1269	-15.47	1.56	12	0.10	-1044.00	10340.00	38250	20231108	-57.78	15210	20240806	6.18	33200	-51.36	20240308	15210	6.18	20240806	38250	-57.78	20231108	15210	6.18	20240806	3.30	N	290670	500	39 억	61178	N	N	N	N
45	20241024	121126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16250	-310	5	-1.87	98931390	6048	40.94	16700	16700	16170	21500	11600	16560	16357.70	0.78	-2636	17246	16902	16436	16092	15626	17075	16265	39	4940	500	11590	10	1	7857660	1277	-15.57	1.57	12	0.08	-1044.00	10340.00	38250	20231108	-57.52	15210	20240806	6.84	33200	-51.05	20240308	15210	6.84	20240806	38250	-57.52	20231108	15210	6.84	20240806	3.30	N	290670	500	39 억	61178	N	N	N	N
46	20241024	111123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16200	-360	5	-2.17	91832980	5610	37.98	16700	16700	16170	21500	11600	16560	16369.52	0.78	-2627	17246	16902	16436	16092	15626	17075	16265	39	4940	500	11590	10	1	7857660	1273	-15.52	1.57	12	0.07	-1044.00	10340.00	38250	20231108	-57.65	15210	20240806	6.51	33200	-51.20	20240308	15210	6.51	20240806	38250	-57.65	20231108	15210	6.51	20240806	3.30	N	290670	500	39 억	61178	N	N	N	N
47	20241024	101025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16230	-330	5	-1.99	76242190	4648	31.46	16700	16700	16200	21500	11600	16560	16403.23	0.78	-1843	17246	16902	16436	16092	15626	17075	16265	39	4940	500	11590	10	1	7857660	1275	-15.55	1.57	12	0.06	-1044.00	10340.00	38250	20231108	-57.57	15210	20240806	6.71	33200	-51.11	20240308	15210	6.71	20240806	38250	-57.57	20231108	15210	6.71	20240806	3.30	N	290670	500	39 억	61178	N	N	N	N
48	20241024	091157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16440	-120	5	-0.72	42584160	2582	17.48	16700	16700	16370	21500	11600	16560	16492.70	0.78	-431	17246	16902	16436	16092	15626	17075	16265	39	4940	500	11590	10	1	7857660	1292	-15.75	1.59	12	0.03	-1044.00	10340.00	38250	20231108	-57.02	15210	20240806	8.09	33200	-50.48	20240308	15210	8.09	20240806	38250	-57.02	20231108	15210	8.09	20240806	3.30	N	290670	500	39 억	61178	N	N	N	N
49	20241023	161129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16560	250	2	1.53	240107040	14685	70.99	16310	16780	15970	21200	11420	16310	16348.54	0.76	1724	17343	16826	16563	16046	15783	16695	15915	39	4890	500	11410	10	1	7857660	1301	-15.86	1.60	12	0.19	-1044.00	10340.00	38250	20231108	-56.71	15210	20240806	8.88	33200	-50.12	20240308	15210	8.88	20240806	38250	-56.71	20231108	15210	8.88	20240806	3.31	N	290670	500	39 억	59455	N	N	N	N
50	20241023	151151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16700	390	2	2.39	223038580	13655	66.01	16310	16780	15970	21200	11420	16310	16333.84	0.76	1717	17343	16826	16563	16046	15783	16695	15915	39	4890	500	11410	10	1	7857660	1312	-16.00	1.62	12	0.17	-1044.00	10340.00	38250	20231108	-56.34	15210	20240806	9.80	33200	-49.70	20240308	15210	9.80	20240806	38250	-56.34	20231108	15210	9.80	20240806	3.31	N	290670	500	39 억	59455	N	N	N	N
51	20241023	141159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16350	40	2	0.25	184472630	11334	54.79	16310	16540	15970	21200	11420	16310	16276.04	0.76	1174	17343	16826	16563	16046	15783	16695	15915	39	4890	500	11410	10	1	7857660	1285	-15.66	1.58	12	0.14	-1044.00	10340.00	38250	20231108	-57.25	15210	20240806	7.50	33200	-50.75	20240308	15210	7.50	20240806	38250	-57.25	20231108	15210	7.50	20240806	3.31	N	290670	500	39 억	59455	N	N	N	N
52	20241023	131139	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16440	130	2	0.80	150900700	9292	44.92	16310	16480	15970	21200	11420	16310	16239.85	0.76	705	17343	16826	16563	16046	15783	16695	15915	39	4890	500	11410	10	1	7857660	1292	-15.75	1.59	12	0.12	-1044.00	10340.00	38250	20231108	-57.02	15210	20240806	8.09	33200	-50.48	20240308	15210	8.09	20240806	38250	-57.02	20231108	15210	8.09	20240806	3.31	N	290670	500	39 억	59455	N	N	N	N
53	20241023	121134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16390	80	2	0.49	134194680	8273	39.99	16310	16480	15970	21200	11420	16310	16220.80	0.76	78	17343	16826	16563	16046	15783	16695	15915	39	4890	500	11410	10	1	7857660	1288	-15.70	1.59	12	0.11	-1044.00	10340.00	38250	20231108	-57.15	15210	20240806	7.76	33200	-50.63	20240308	15210	7.76	20240806	38250	-57.15	20231108	15210	7.76	20240806	3.31	N	290670	500	39 억	59455	N	N	N	N
54	20241023	111129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16230	-80	5	-0.49	116842760	7207	34.84	16310	16480	15970	21200	11420	16310	16212.40	0.76	-234	17343	16826	16563	16046	15783	16695	15915	39	4890	500	11410	10	1	7857660	1275	-15.55	1.57	12	0.09	-1044.00	10340.00	38250	20231108	-57.57	15210	20240806	6.71	33200	-51.11	20240308	15210	6.71	20240806	38250	-57.57	20231108	15210	6.71	20240806	3.31	N	290670	500	39 억	59455	N	N	N	N
55	20241023	101133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16290	-20	5	-0.12	100244960	6182	29.88	16310	16480	15970	21200	11420	16310	16215.62	0.76	-160	17343	16826	16563	16046	15783	16695	15915	39	4890	500	11410	10	1	7857660	1280	-15.60	1.58	12	0.08	-1044.00	10340.00	38250	20231108	-57.41	15210	20240806	7.10	33200	-50.93	20240308	15210	7.10	20240806	38250	-57.41	20231108	15210	7.10	20240806	3.31	N	290670	500	39 억	59455	N	N	N	N
56	20241023	091133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16300	-10	5	-0.06	5354580	328	1.59	16310	16350	16300	21200	11420	16310	16324.94	0.76	-201	17343	16826	16563	16046	15783	16695	15915	39	4890	500	11410	10	1	7857660	1281	-15.61	1.58	12	0.00	-1044.00	10340.00	38250	20231108	-57.39	15210	20240806	7.17	33200	-50.90	20240308	15210	7.17	20240806	38250	-57.39	20231108	15210	7.17	20240806	3.31	N	290670	500	39 억	59455	N	N	N	N
57	20241022	161119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16310	-580	5	-3.43	340955880	20660	270.84	16750	17080	16300	21950	11830	16890	16503.19	0.85	-7654	17250	17070	16910	16730	16570	17160	16820	39	5060	500	11820	10	1	7857660	1282	-15.62	1.58	12	0.26	-1044.00	10340.00	38250	20231108	-57.36	15210	20240806	7.23	33200	-50.87	20240308	15210	7.23	20240806	38250	-57.36	20231108	15210	7.23	20240806	3.34	N	290670	500	39 억	67108	N	N	N	N
58	20241022	151133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16310	-580	5	-3.43	327907590	19860	260.36	16750	17080	16300	21950	11830	16890	16510.96	0.85	-7612	17250	17070	16910	16730	16570	17160	16820	39	5060	500	11820	10	1	7857660	1282	-15.62	1.58	12	0.25	-1044.00	10340.00	38250	20231108	-57.36	15210	20240806	7.23	33200	-50.87	20240308	15210	7.23	20240806	38250	-57.36	20231108	15210	7.23	20240806	3.34	N	290670	500	39 억	67108	N	N	N	N
59	20241022	141132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16450	-440	5	-2.61	281271700	17008	222.97	16750	17080	16330	21950	11830	16890	16537.61	0.85	-6468	17250	17070	16910	16730	16570	17160	16820	39	5060	500	11820	10	1	7857660	1293	-15.76	1.59	12	0.22	-1044.00	10340.00	38250	20231108	-56.99	15210	20240806	8.15	33200	-50.45	20240308	15210	8.15	20240806	38250	-56.99	20231108	15210	8.15	20240806	3.34	N	290670	500	39 억	67108	N	N	N	N
60	20241022	131134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16410	-480	5	-2.84	259174040	15662	205.32	16750	17080	16330	21950	11830	16890	16547.95	0.85	-5848	17250	17070	16910	16730	16570	17160	16820	39	5060	500	11820	10	1	7857660	1289	-15.72	1.59	12	0.20	-1044.00	10340.00	38250	20231108	-57.10	15210	20240806	7.89	33200	-50.57	20240308	15210	7.89	20240806	38250	-57.10	20231108	15210	7.89	20240806	3.34	N	290670	500	39 억	67108	N	N	N	N
61	20241022	121129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16410	-480	5	-2.84	231769010	13993	183.44	16750	17080	16330	21950	11830	16890	16563.21	0.85	-5160	17250	17070	16910	16730	16570	17160	16820	39	5060	500	11820	10	1	7857660	1289	-15.72	1.59	12	0.18	-1044.00	10340.00	38250	20231108	-57.10	15210	20240806	7.89	33200	-50.57	20240308	15210	7.89	20240806	38250	-57.10	20231108	15210	7.89	20240806	3.34	N	290670	500	39 억	67108	N	N	N	N
62	20241022	111125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16420	-470	5	-2.78	224514340	13551	177.65	16750	17080	16330	21950	11830	16890	16568.10	0.85	-5140	17250	17070	16910	16730	16570	17160	16820	39	5060	500	11820	10	1	7857660	1290	-15.73	1.59	12	0.17	-1044.00	10340.00	38250	20231108	-57.07	15210	20240806	7.96	33200	-50.54	20240308	15210	7.96	20240806	38250	-57.07	20231108	15210	7.96	20240806	3.34	N	290670	500	39 억	67108	N	N	N	N
63	20241022	101128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16420	-470	5	-2.78	216538990	13065	171.28	16750	17080	16420	21950	11830	16890	16573.98	0.85	-5022	17250	17070	16910	16730	16570	17160	16820	39	5060	500	11820	10	1	7857660	1290	-15.73	1.59	12	0.17	-1044.00	10340.00	38250	20231108	-57.07	15210	20240806	7.96	33200	-50.54	20240308	15210	7.96	20240806	38250	-57.07	20231108	15210	7.96	20240806	3.34	N	290670	500	39 억	67108	N	N	N	N
64	20241022	091127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16630	-260	5	-1.54	20850910	1246	16.33	16750	17080	16630	21950	11830	16890	16734.28	0.85	-1113	17250	17070	16910	16730	16570	17160	16820	39	5060	500	11820	10	1	7857660	1307	-15.93	1.61	12	0.02	-1044.00	10340.00	38250	20231108	-56.52	15210	20240806	9.34	33200	-49.91	20240308	15210	9.34	20240806	38250	-56.52	20231108	15210	9.34	20240806	3.34	N	290670	500	39 억	67108	N	N	N	N
65	20241021	161115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16890	-110	5	-0.65	128965720	7626	44.13	16870	17090	16750	22100	11900	17000	16911.42	0.84	982	17413	17206	17043	16836	16673	17125	16755	39	5100	500	11900	10	1	7857660	1327	-16.18	1.63	12	0.10	-1044.00	10340.00	38250	20231108	-55.84	15210	20240806	11.05	33200	-49.13	20240308	15210	11.05	20240806	38250	-55.84	20231108	15210	11.05	20240806	3.33	N	290670	500	39 억	66125	N	N	N	N
66	20241021	151122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16870	-130	5	-0.76	124373040	7354	42.56	16870	17090	16750	22100	11900	17000	16912.30	0.84	981	17413	17206	17043	16836	16673	17125	16755	39	5100	500	11900	10	1	7857660	1326	-16.16	1.63	12	0.09	-1044.00	10340.00	38250	20231108	-55.90	15210	20240806	10.91	33200	-49.19	20240308	15210	10.91	20240806	38250	-55.90	20231108	15210	10.91	20240806	3.33	N	290670	500	39 억	66125	N	N	N	N
67	20241021	141126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16890	-110	5	-0.65	107923890	6377	36.91	16870	17090	16750	22100	11900	17000	16923.93	0.84	976	17413	17206	17043	16836	16673	17125	16755	39	5100	500	11900	10	1	7857660	1327	-16.18	1.63	12	0.08	-1044.00	10340.00	38250	20231108	-55.84	15210	20240806	11.05	33200	-49.13	20240308	15210	11.05	20240806	38250	-55.84	20231108	15210	11.05	20240806	3.33	N	290670	500	39 억	66125	N	N	N	N
68	20241021	131122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	-70	5	-0.41	91284170	5392	31.21	16870	17090	16750	22100	11900	17000	16929.56	0.84	1140	17413	17206	17043	16836	16673	17125	16755	39	5100	500	11900	10	1	7857660	1330	-16.22	1.64	12	0.07	-1044.00	10340.00	38250	20231108	-55.74	15210	20240806	11.31	33200	-49.01	20240308	15210	11.31	20240806	38250	-55.74	20231108	15210	11.31	20240806	3.33	N	290670	500	39 억	66125	N	N	N	N
69	20241021	121122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17000	0	3	0.00	81699520	4827	27.94	16870	17090	16750	22100	11900	17000	16925.53	0.84	1534	17413	17206	17043	16836	16673	17125	16755	39	5100	500	11900	10	1	7857660	1336	-16.28	1.64	12	0.06	-1044.00	10340.00	38250	20231108	-55.56	15210	20240806	11.77	33200	-48.80	20240308	15210	11.77	20240806	38250	-55.56	20231108	15210	11.77	20240806	3.33	N	290670	500	39 억	66125	N	N	N	N
70	20241021	111116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17000	0	3	0.00	54993310	3258	18.86	16870	17050	16750	22100	11900	17000	16879.47	0.84	1237	17413	17206	17043	16836	16673	17125	16755	39	5100	500	11900	10	1	7857660	1336	-16.28	1.64	12	0.04	-1044.00	10340.00	38250	20231108	-55.56	15210	20240806	11.77	33200	-48.80	20240308	15210	11.77	20240806	38250	-55.56	20231108	15210	11.77	20240806	3.33	N	290670	500	39 억	66125	N	N	N	N
71	20241021	101120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16990	-10	5	-0.06	48900570	2899	16.78	16870	17050	16750	22100	11900	17000	16868.08	0.84	1013	17413	17206	17043	16836	16673	17125	16755	39	5100	500	11900	10	1	7857660	1335	-16.27	1.64	12	0.04	-1044.00	10340.00	38250	20231108	-55.58	15210	20240806	11.70	33200	-48.83	20240308	15210	11.70	20240806	38250	-55.58	20231108	15210	11.70	20240806	3.33	N	290670	500	39 억	66125	N	N	N	N
72	20241021	091118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16960	-40	5	-0.24	9930020	588	3.40	16870	16990	16800	22100	11900	17000	16887.79	0.84	-88	17413	17206	17043	16836	16673	17125	16755	39	5100	500	11900	10	1	7857660	1333	-16.25	1.64	12	0.01	-1044.00	10340.00	38250	20231108	-55.66	15210	20240806	11.51	33200	-48.92	20240308	15210	11.51	20240806	38250	-55.66	20231108	15210	11.51	20240806	3.33	N	290670	500	39 억	66125	N	N	N	N
73	20241018	161117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17000	-160	5	-0.93	290284610	17089	117.78	17110	17250	16880	22300	12020	17160	16986.64	0.94	-7718	18120	17640	17370	16890	16620	17505	16755	39	5140	500	12010	10	1	7857660	1336	-16.28	1.64	12	0.22	-1044.00	10340.00	38250	20231108	-55.56	15210	20240806	11.77	33200	-48.80	20240308	15210	11.77	20240806	38250	-55.56	20231108	15210	11.77	20240806	3.35	N	290670	500	39 억	73843	N	N	N	N
74	20241018	151144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16980	-180	5	-1.05	289485890	17042	117.46	17110	17250	16880	22300	12020	17160	16986.61	0.94	-7709	18120	17640	17370	16890	16620	17505	16755	39	5140	500	12010	10	1	7857660	1334	-16.26	1.64	12	0.22	-1044.00	10340.00	38250	20231108	-55.61	15210	20240806	11.64	33200	-48.86	20240308	15210	11.64	20240806	38250	-55.61	20231108	15210	11.64	20240806	3.35	N	290670	500	39 억	73843	N	N	N	N
75	20241018	141145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16960	-200	5	-1.17	258616200	15221	104.91	17110	17250	16880	22300	12020	17160	16990.75	0.94	-7389	18120	17640	17370	16890	16620	17505	16755	39	5140	500	12010	10	1	7857660	1333	-16.25	1.64	12	0.19	-1044.00	10340.00	38250	20231108	-55.66	15210	20240806	11.51	33200	-48.92	20240308	15210	11.51	20240806	38250	-55.66	20231108	15210	11.51	20240806	3.35	N	290670	500	39 억	73843	N	N	N	N
76	20241018	131129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16960	-200	5	-1.17	223576820	13154	90.66	17110	17250	16880	22300	12020	17160	16996.87	0.94	-6315	18120	17640	17370	16890	16620	17505	16755	39	5140	500	12010	10	1	7857660	1333	-16.25	1.64	12	0.17	-1044.00	10340.00	38250	20231108	-55.66	15210	20240806	11.51	33200	-48.92	20240308	15210	11.51	20240806	38250	-55.66	20231108	15210	11.51	20240806	3.35	N	290670	500	39 억	73843	N	N	N	N
77	20241018	121143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17000	-160	5	-0.93	214394300	12613	86.93	17110	17250	16880	22300	12020	17160	16997.88	0.94	-6088	18120	17640	17370	16890	16620	17505	16755	39	5140	500	12010	10	1	7857660	1336	-16.28	1.64	12	0.16	-1044.00	10340.00	38250	20231108	-55.56	15210	20240806	11.77	33200	-48.80	20240308	15210	11.77	20240806	38250	-55.56	20231108	15210	11.77	20240806	3.35	N	290670	500	39 억	73843	N	N	N	N
78	20241018	111138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	-230	5	-1.34	175561290	10318	71.11	17110	17250	16930	22300	12020	17160	17015.05	0.94	-4696	18120	17640	17370	16890	16620	17505	16755	39	5140	500	12010	10	1	7857660	1330	-16.22	1.64	12	0.13	-1044.00	10340.00	38250	20231108	-55.74	15210	20240806	11.31	33200	-49.01	20240308	15210	11.31	20240806	38250	-55.74	20231108	15210	11.31	20240806	3.35	N	290670	500	39 억	73843	N	N	N	N
79	20241018	101124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17090	-70	5	-0.41	123345960	7237	49.88	17110	17250	16940	22300	12020	17160	17043.80	0.94	-4157	18120	17640	17370	16890	16620	17505	16755	39	5140	500	12010	10	1	7857660	1343	-16.37	1.65	12	0.09	-1044.00	10340.00	38250	20231108	-55.32	15210	20240806	12.36	33200	-48.52	20240308	15210	12.36	20240806	38250	-55.32	20231108	15210	12.36	20240806	3.35	N	290670	500	39 억	73843	N	N	N	N
80	20241018	091123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17110	-50	5	-0.29	24302490	1419	9.78	17110	17250	17110	22300	12020	17160	17126.49	0.94	-491	18120	17640	17370	16890	16620	17505	16755	39	5140	500	12010	10	1	7857660	1344	-16.39	1.65	12	0.02	-1044.00	10340.00	38250	20231108	-55.27	15210	20240806	12.49	33200	-48.46	20240308	15210	12.49	20240806	38250	-55.27	20231108	15210	12.49	20240806	3.35	N	290670	500	39 억	73843	N	N	N	N
81	20241017	161121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17160	-110	5	-0.64	251873930	14479	175.55	17490	17850	17100	22450	12090	17270	17395.94	0.98	-3258	17736	17502	17376	17142	17016	17440	17080	39	5180	500	12080	10	1	7857660	1348	-16.44	1.66	12	0.18	-1044.00	10340.00	38250	20231108	-55.14	15210	20240806	12.82	33200	-48.31	20240308	15210	12.82	20240806	38250	-55.14	20231108	15210	12.82	20240806	3.35	N	290670	500	39 억	77137	N	N	N	N
82	20241017	151124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17210	-60	5	-0.35	243114990	13969	169.36	17490	17850	17100	22450	12090	17270	17403.89	0.98	-3073	17736	17502	17376	17142	17016	17440	17080	39	5180	500	12080	10	1	7857660	1352	-16.48	1.66	12	0.18	-1044.00	10340.00	38250	20231108	-55.01	15210	20240806	13.15	33200	-48.16	20240308	15210	13.15	20240806	38250	-55.01	20231108	15210	13.15	20240806	3.35	N	290670	500	39 억	77137	N	N	N	N
83	20241017	141128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17160	-110	5	-0.64	227487870	13058	158.32	17490	17850	17100	22450	12090	17270	17421.34	0.98	-2732	17736	17502	17376	17142	17016	17440	17080	39	5180	500	12080	10	1	7857660	1348	-16.44	1.66	12	0.17	-1044.00	10340.00	38250	20231108	-55.14	15210	20240806	12.82	33200	-48.31	20240308	15210	12.82	20240806	38250	-55.14	20231108	15210	12.82	20240806	3.35	N	290670	500	39 억	77137	N	N	N	N
84	20241017	131121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17230	-40	5	-0.23	166041630	9478	114.91	17490	17850	17200	22450	12090	17270	17518.64	0.98	-11	17736	17502	17376	17142	17016	17440	17080	39	5180	500	12080	10	1	7857660	1354	-16.50	1.67	12	0.12	-1044.00	10340.00	38250	20231108	-54.95	15210	20240806	13.28	33200	-48.10	20240308	15210	13.28	20240806	38250	-54.95	20231108	15210	13.28	20240806	3.35	N	290670	500	39 억	77137	N	N	N	N
85	20241017	121128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17300	30	2	0.17	161691910	9226	111.86	17490	17850	17200	22450	12090	17270	17525.68	0.98	154	17736	17502	17376	17142	17016	17440	17080	39	5180	500	12080	10	1	7857660	1359	-16.57	1.67	12	0.12	-1044.00	10340.00	38250	20231108	-54.77	15210	20240806	13.74	33200	-47.89	20240308	15210	13.74	20240806	38250	-54.77	20231108	15210	13.74	20240806	3.35	N	290670	500	39 억	77137	N	N	N	N
86	20241017	111126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17220	-50	5	-0.29	152785780	8710	105.60	17490	17850	17200	22450	12090	17270	17541.42	0.98	174	17736	17502	17376	17142	17016	17440	17080	39	5180	500	12080	10	1	7857660	1353	-16.49	1.67	12	0.11	-1044.00	10340.00	38250	20231108	-54.98	15210	20240806	13.21	33200	-48.13	20240308	15210	13.21	20240806	38250	-54.98	20231108	15210	13.21	20240806	3.35	N	290670	500	39 억	77137	N	N	N	N
87	20241017	101123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17380	110	2	0.64	124624310	7079	85.83	17490	17850	17350	22450	12090	17270	17604.79	0.98	222	17736	17502	17376	17142	17016	17440	17080	39	5180	500	12080	10	1	7857660	1366	-16.65	1.68	12	0.09	-1044.00	10340.00	38250	20231108	-54.56	15210	20240806	14.27	33200	-47.65	20240308	15210	14.27	20240806	38250	-54.56	20231108	15210	14.27	20240806	3.35	N	290670	500	39 억	77137	N	N	N	N
88	20241017	091116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17750	480	2	2.78	91964890	5211	63.18	17490	17850	17430	22450	12090	17270	17648.22	0.98	683	17736	17502	17376	17142	17016	17440	17080	39	5180	500	12080	10	1	7857660	1395	-17.00	1.72	12	0.07	-1044.00	10340.00	38250	20231108	-53.59	15210	20240806	16.70	33200	-46.54	20240308	15210	16.70	20240806	38250	-53.59	20231108	15210	16.70	20240806	3.35	N	290670	500	39 억	77137	N	N	N	N
89	20241016	161110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17270	-170	5	-0.97	141036810	8148	47.88	17440	17610	17250	22650	12210	17440	17309.38	1.01	-1972	18353	17896	17523	17066	16693	17710	16880	39	5210	500	12200	10	1	7857660	1357	-16.54	1.67	12	0.10	-1044.00	10340.00	38250	20231108	-54.85	15210	20240806	13.54	33200	-47.98	20240308	15210	13.54	20240806	38250	-54.85	20231108	15210	13.54	20240806	3.37	N	290670	500	39 억	79105	N	N	N	N
90	20241016	151117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17350	-90	5	-0.52	129667270	7490	44.01	17440	17610	17250	22650	12210	17440	17312.05	1.01	-1935	18353	17896	17523	17066	16693	17710	16880	39	5210	500	12200	10	1	7857660	1363	-16.62	1.68	12	0.10	-1044.00	10340.00	38250	20231108	-54.64	15210	20240806	14.07	33200	-47.74	20240308	15210	14.07	20240806	38250	-54.64	20231108	15210	14.07	20240806	3.37	N	290670	500	39 억	79105	N	N	N	N
91	20241016	141119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17260	-180	5	-1.03	93222300	5378	31.60	17440	17610	17250	22650	12210	17440	17334.01	1.01	-1758	18353	17896	17523	17066	16693	17710	16880	39	5210	500	12200	10	1	7857660	1356	-16.53	1.67	12	0.07	-1044.00	10340.00	38250	20231108	-54.88	15210	20240806	13.48	33200	-48.01	20240308	15210	13.48	20240806	38250	-54.88	20231108	15210	13.48	20240806	3.37	N	290670	500	39 억	79105	N	N	N	N
92	20241016	131113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17370	-70	5	-0.40	81852540	4721	27.74	17440	17610	17250	22650	12210	17440	17337.97	1.01	-1853	18353	17896	17523	17066	16693	17710	16880	39	5210	500	12200	10	1	7857660	1365	-16.64	1.68	12	0.06	-1044.00	10340.00	38250	20231108	-54.59	15210	20240806	14.20	33200	-47.68	20240308	15210	14.20	20240806	38250	-54.59	20231108	15210	14.20	20240806	3.37	N	290670	500	39 억	79105	N	N	N	N
93	20241016	121113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17380	-60	5	-0.34	76440330	4409	25.91	17440	17610	17250	22650	12210	17440	17337.34	1.01	-1761	18353	17896	17523	17066	16693	17710	16880	39	5210	500	12200	10	1	7857660	1366	-16.65	1.68	12	0.06	-1044.00	10340.00	38250	20231108	-54.56	15210	20240806	14.27	33200	-47.65	20240308	15210	14.27	20240806	38250	-54.56	20231108	15210	14.27	20240806	3.37	N	290670	500	39 억	79105	N	N	N	N
94	20241016	111111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17290	-150	5	-0.86	43404900	2497	14.67	17440	17610	17250	22650	12210	17440	17382.82	1.01	-895	18353	17896	17523	17066	16693	17710	16880	39	5210	500	12200	10	1	7857660	1359	-16.56	1.67	12	0.03	-1044.00	10340.00	38250	20231108	-54.80	15210	20240806	13.68	33200	-47.92	20240308	15210	13.68	20240806	38250	-54.80	20231108	15210	13.68	20240806	3.37	N	290670	500	39 억	79105	N	N	N	N
95	20241016	101111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17360	-80	5	-0.46	31898800	1832	10.77	17440	17610	17250	22650	12210	17440	17412.01	1.01	-959	18353	17896	17523	17066	16693	17710	16880	39	5210	500	12200	10	1	7857660	1364	-16.63	1.68	12	0.02	-1044.00	10340.00	38250	20231108	-54.61	15210	20240806	14.14	33200	-47.71	20240308	15210	14.14	20240806	38250	-54.61	20231108	15210	14.14	20240806	3.37	N	290670	500	39 억	79105	N	N	N	N
96	20241016	091114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17250	-190	5	-1.09	20833030	1195	7.02	17440	17610	17250	22650	12210	17440	17433.50	1.01	-1152	18353	17896	17523	17066	16693	17710	16880	39	5210	500	12200	10	1	7857660	1355	-16.52	1.67	12	0.02	-1044.00	10340.00	38250	20231108	-54.90	15210	20240806	13.41	33200	-48.04	20240308	15210	13.41	20240806	38250	-54.90	20231108	15210	13.41	20240806	3.37	N	290670	500	39 억	79105	N	N	N	N
97	20241015	161106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17440	-220	5	-1.25	297406030	16996	107.77	17660	17980	17150	22950	12370	17660	17498.59	1.04	-2657	18006	17832	17656	17482	17306	17745	17395	39	5290	500	12360	10	1	7857660	1370	-16.70	1.69	12	0.22	-1044.00	10340.00	38250	20231108	-54.41	15210	20240806	14.66	33200	-47.47	20240308	15210	14.66	20240806	38250	-54.41	20231108	15210	14.66	20240806	3.33	N	290670	500	39 억	81771	N	N	N	N
98	20241015	151115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	-260	5	-1.47	289695990	16554	104.96	17660	17980	17150	22950	12370	17660	17500.06	1.04	-2899	18006	17832	17656	17482	17306	17745	17395	39	5290	500	12360	10	1	7857660	1367	-16.67	1.68	12	0.21	-1044.00	10340.00	38250	20231108	-54.51	15210	20240806	14.40	33200	-47.59	20240308	15210	14.40	20240806	38250	-54.51	20231108	15210	14.40	20240806	3.33	N	290670	500	39 억	81771	N	N	N	N
99	20241015	141115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17390	-270	5	-1.53	262067030	14961	94.86	17660	17980	17150	22950	12370	17660	17516.68	1.04	-2974	18006	17832	17656	17482	17306	17745	17395	39	5290	500	12360	10	1	7857660	1366	-16.66	1.68	12	0.19	-1044.00	10340.00	38250	20231108	-54.54	15210	20240806	14.33	33200	-47.62	20240308	15210	14.33	20240806	38250	-54.54	20231108	15210	14.33	20240806	3.33	N	290670	500	39 억	81771	N	N	N	N
100	20241015	131112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17460	-200	5	-1.13	154765870	8791	55.74	17660	17980	17450	22950	12370	17660	17605.04	1.04	-2827	18006	17832	17656	17482	17306	17745	17395	39	5290	500	12360	10	1	7857660	1372	-16.72	1.69	12	0.11	-1044.00	10340.00	38250	20231108	-54.35	15210	20240806	14.79	33200	-47.41	20240308	15210	14.79	20240806	38250	-54.35	20231108	15210	14.79	20240806	3.33	N	290670	500	39 억	81771	N	N	N	N
101	20241015	121115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17540	-120	5	-0.68	132246200	7504	47.58	17660	17980	17450	22950	12370	17660	17623.43	1.04	-2824	18006	17832	17656	17482	17306	17745	17395	39	5290	500	12360	10	1	7857660	1378	-16.80	1.70	12	0.10	-1044.00	10340.00	38250	20231108	-54.14	15210	20240806	15.32	33200	-47.17	20240308	15210	15.32	20240806	38250	-54.14	20231108	15210	15.32	20240806	3.33	N	290670	500	39 억	81771	N	N	N	N
102	20241015	111119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17490	-170	5	-0.96	122805070	6966	44.17	17660	17980	17450	22950	12370	17660	17629.21	1.04	-2849	18006	17832	17656	17482	17306	17745	17395	39	5290	500	12360	10	1	7857660	1374	-16.75	1.69	12	0.09	-1044.00	10340.00	38250	20231108	-54.27	15210	20240806	14.99	33200	-47.32	20240308	15210	14.99	20240806	38250	-54.27	20231108	15210	14.99	20240806	3.33	N	290670	500	39 억	81771	N	N	N	N
103	20241015	101117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17460	-200	5	-1.13	86501790	4893	31.03	17660	17980	17460	22950	12370	17660	17678.68	1.04	-2429	18006	17832	17656	17482	17306	17745	17395	39	5290	500	12360	10	1	7857660	1372	-16.72	1.69	12	0.06	-1044.00	10340.00	38250	20231108	-54.35	15210	20240806	14.79	33200	-47.41	20240308	15210	14.79	20240806	38250	-54.35	20231108	15210	14.79	20240806	3.33	N	290670	500	39 억	81771	N	N	N	N
104	20241015	091111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17970	310	2	1.76	19566390	1098	6.96	17660	17980	17660	22950	12370	17660	17820.03	1.04	320	18006	17832	17656	17482	17306	17745	17395	39	5290	500	12360	10	1	7857660	1412	-17.21	1.74	12	0.01	-1044.00	10340.00	38250	20231108	-53.02	15210	20240806	18.15	33200	-45.87	20240308	15210	18.15	20240806	38250	-53.02	20231108	15210	18.15	20240806	3.33	N	290670	500	39 억	81771	N	N	N	N
105	20241014	161045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17660	-170	5	-0.95	277469980	15748	85.57	17790	17830	17480	23150	12490	17830	17619.38	1.02	1955	18890	18360	18030	17500	17170	18195	17335	39	5320	500	12480	10	1	7857660	1388	-16.92	1.71	12	0.20	-1044.00	10340.00	38250	20231108	-53.83	15210	20240806	16.11	33200	-46.81	20240308	15210	16.11	20240806	38250	-53.83	20231108	15210	16.11	20240806	3.28	N	290670	500	39 억	79821	N	N	N	N
106	20241014	151059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17730	-100	5	-0.56	272753990	15481	84.12	17790	17830	17480	23150	12490	17830	17618.63	1.02	1910	18890	18360	18030	17500	17170	18195	17335	39	5320	500	12480	10	1	7857660	1393	-16.98	1.71	12	0.20	-1044.00	10340.00	38250	20231108	-53.65	15210	20240806	16.57	33200	-46.60	20240308	15210	16.57	20240806	38250	-53.65	20231108	15210	16.57	20240806	3.28	N	290670	500	39 억	79821	N	N	N	N
107	20241014	141058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17820	-10	5	-0.06	258134000	14657	79.64	17790	17830	17480	23150	12490	17830	17611.65	1.02	1800	18890	18360	18030	17500	17170	18195	17335	39	5320	500	12480	10	1	7857660	1400	-17.07	1.72	12	0.19	-1044.00	10340.00	38250	20231108	-53.41	15210	20240806	17.16	33200	-46.33	20240308	15210	17.16	20240806	38250	-53.41	20231108	15210	17.16	20240806	3.28	N	290670	500	39 억	79821	N	N	N	N
108	20241014	131056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17560	-270	5	-1.51	205081670	11651	63.31	17790	17790	17480	23150	12490	17830	17602.07	1.02	284	18890	18360	18030	17500	17170	18195	17335	39	5320	500	12480	10	1	7857660	1380	-16.82	1.70	12	0.15	-1044.00	10340.00	38250	20231108	-54.09	15210	20240806	15.45	33200	-47.11	20240308	15210	15.45	20240806	38250	-54.09	20231108	15210	15.45	20240806	3.28	N	290670	500	39 억	79821	N	N	N	N
109	20241014	121048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17570	-260	5	-1.46	201344310	11438	62.15	17790	17790	17480	23150	12490	17830	17603.10	1.02	238	18890	18360	18030	17500	17170	18195	17335	39	5320	500	12480	10	1	7857660	1381	-16.83	1.70	12	0.15	-1044.00	10340.00	38250	20231108	-54.07	15210	20240806	15.52	33200	-47.08	20240308	15210	15.52	20240806	38250	-54.07	20231108	15210	15.52	20240806	3.28	N	290670	500	39 억	79821	N	N	N	N
110	20241014	111047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17500	-330	5	-1.85	196226330	11146	60.56	17790	17790	17480	23150	12490	17830	17605.09	1.02	13	18890	18360	18030	17500	17170	18195	17335	39	5320	500	12480	10	1	7857660	1375	-16.76	1.69	12	0.14	-1044.00	10340.00	38250	20231108	-54.25	15210	20240806	15.06	33200	-47.29	20240308	15210	15.06	20240806	38250	-54.25	20231108	15210	15.06	20240806	3.28	N	290670	500	39 억	79821	N	N	N	N
111	20241014	101050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17640	-190	5	-1.07	132664380	7528	40.90	17790	17790	17570	23150	12490	17830	17622.79	1.02	2587	18890	18360	18030	17500	17170	18195	17335	39	5320	500	12480	10	1	7857660	1386	-16.90	1.71	12	0.10	-1044.00	10340.00	38250	20231108	-53.88	15210	20240806	15.98	33200	-46.87	20240308	15210	15.98	20240806	38250	-53.88	20231108	15210	15.98	20240806	3.28	N	290670	500	39 억	79821	N	N	N	N
112	20241014	091052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17630	-200	5	-1.12	14456640	818	4.44	17790	17790	17630	23150	12490	17830	17673.15	1.02	-537	18890	18360	18030	17500	17170	18195	17335	39	5320	500	12480	10	1	7857660	1385	-16.89	1.71	12	0.01	-1044.00	10340.00	38250	20231108	-53.91	15210	20240806	15.91	33200	-46.90	20240308	15210	15.91	20240806	38250	-53.91	20231108	15210	15.91	20240806	3.28	N	290670	500	39 억	79821	N	N	N	N
113	20241011	161032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17830	-340	5	-1.87	330536700	18398	110.34	18170	18560	17700	23600	12720	18170	17965.90	1.11	-7674	18916	18542	18296	17922	17676	18420	17800	39	5430	500	12710	10	1	7857660	1401	-17.08	1.72	12	0.23	-1044.00	10340.00	38250	20231108	-53.39	15210	20240806	17.23	33200	-46.30	20240308	15210	17.23	20240806	38250	-53.39	20231108	15210	17.23	20240806	3.29	N	290670	500	39 억	87548	N	N	N	N
114	20241011	151046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17810	-360	5	-1.98	286065380	15900	95.36	18170	18560	17700	23600	12720	18170	17991.53	1.11	-7614	18916	18542	18296	17922	17676	18420	17800	39	5430	500	12710	10	1	7857660	1399	-17.06	1.72	12	0.20	-1044.00	10340.00	38250	20231108	-53.44	15210	20240806	17.09	33200	-46.36	20240308	15210	17.09	20240806	38250	-53.44	20231108	15210	17.09	20240806	3.29	N	290670	500	39 억	87548	N	N	N	N
115	20241011	141049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17890	-280	5	-1.54	196443870	10868	65.18	18170	18560	17880	23600	12720	18170	18075.44	1.11	-4033	18916	18542	18296	17922	17676	18420	17800	39	5430	500	12710	10	1	7857660	1406	-17.14	1.73	12	0.14	-1044.00	10340.00	38250	20231108	-53.23	15210	20240806	17.62	33200	-46.11	20240308	15210	17.62	20240806	38250	-53.23	20231108	15210	17.62	20240806	3.29	N	290670	500	39 억	87548	N	N	N	N
116	20241011	131049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18050	-120	5	-0.66	147886710	8161	48.94	18170	18560	17980	23600	12720	18170	18121.15	1.11	-2106	18916	18542	18296	17922	17676	18420	17800	39	5430	500	12710	10	1	7857660	1418	-17.29	1.75	12	0.10	-1044.00	10340.00	38250	20231108	-52.81	15210	20240806	18.67	33200	-45.63	20240308	15210	18.67	20240806	38250	-52.81	20231108	15210	18.67	20240806	3.29	N	290670	500	39 억	87548	N	N	N	N
117	20241011	121042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17980	-190	5	-1.05	125457420	6918	41.49	18170	18560	17980	23600	12720	18170	18134.93	1.11	-2085	18916	18542	18296	17922	17676	18420	17800	39	5430	500	12710	10	1	7857660	1413	-17.22	1.74	12	0.09	-1044.00	10340.00	38250	20231108	-52.99	15210	20240806	18.21	33200	-45.84	20240308	15210	18.21	20240806	38250	-52.99	20231108	15210	18.21	20240806	3.29	N	290670	500	39 억	87548	N	N	N	N
118	20241011	111043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18050	-120	5	-0.66	100412820	5527	33.15	18170	18560	18000	23600	12720	18170	18167.69	1.11	-914	18916	18542	18296	17922	17676	18420	17800	39	5430	500	12710	10	1	7857660	1418	-17.29	1.75	12	0.07	-1044.00	10340.00	38250	20231108	-52.81	15210	20240806	18.67	33200	-45.63	20240308	15210	18.67	20240806	38250	-52.81	20231108	15210	18.67	20240806	3.29	N	290670	500	39 억	87548	N	N	N	N
119	20241011	101053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18120	-50	5	-0.28	75230960	4135	24.80	18170	18560	18000	23600	12720	18170	18193.70	1.11	-167	18916	18542	18296	17922	17676	18420	17800	39	5430	500	12710	10	1	7857660	1424	-17.36	1.75	12	0.05	-1044.00	10340.00	38250	20231108	-52.63	15210	20240806	19.13	33200	-45.42	20240308	15210	19.13	20240806	38250	-52.63	20231108	15210	19.13	20240806	3.29	N	290670	500	39 억	87548	N	N	N	N
120	20241011	091048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18460	290	2	1.60	20673040	1121	6.72	18170	18560	18170	23600	12720	18170	18441.61	1.11	64	18916	18542	18296	17922	17676	18420	17800	39	5430	500	12710	10	1	7857660	1451	-17.68	1.79	12	0.01	-1044.00	10340.00	38250	20231108	-51.74	15210	20240806	21.37	33200	-44.40	20240308	15210	21.37	20240806	38250	-51.74	20231108	15210	21.37	20240806	3.29	N	290670	500	39 억	87548	N	N	N	N
121	20241010	161111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18170	-330	5	-1.78	300439800	16461	84.23	18500	18670	18050	24050	12950	18500	18251.72	1.18	-5182	19513	19006	18503	17996	17493	19260	18250	39	5550	500	12950	10	1	7857660	1428	-17.40	1.76	12	0.21	-1044.00	10340.00	38250	20231108	-52.50	15210	20240806	19.46	33200	-45.27	20240308	15210	19.46	20240806	38250	-52.50	20231108	15210	19.46	20240806	3.38	N	290670	500	39 억	92634	N	N	N	N
122	20241010	151128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18160	-340	5	-1.84	282005450	15446	79.04	18500	18670	18050	24050	12950	18500	18257.51	1.18	-5080	19513	19006	18503	17996	17493	19260	18250	39	5550	500	12950	10	1	7857660	1427	-17.39	1.76	12	0.20	-1044.00	10340.00	38250	20231108	-52.52	15210	20240806	19.40	33200	-45.30	20240308	15210	19.40	20240806	38250	-52.52	20231108	15210	19.40	20240806	3.38	N	290670	500	39 억	92634	N	N	N	N
123	20241010	141122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18340	-160	5	-0.86	211132760	11555	59.13	18500	18670	18050	24050	12950	18500	18271.98	1.18	-3648	19513	19006	18503	17996	17493	19260	18250	39	5550	500	12950	10	1	7857660	1441	-17.57	1.77	12	0.15	-1044.00	10340.00	38250	20231108	-52.05	15210	20240806	20.58	33200	-44.76	20240308	15210	20.58	20240806	38250	-52.05	20231108	15210	20.58	20240806	3.38	N	290670	500	39 억	92634	N	N	N	N
124	20241010	131118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18320	-180	5	-0.97	188871060	10339	52.91	18500	18670	18050	24050	12950	18500	18267.83	1.18	-3463	19513	19006	18503	17996	17493	19260	18250	39	5550	500	12950	10	1	7857660	1440	-17.55	1.77	12	0.13	-1044.00	10340.00	38250	20231108	-52.10	15210	20240806	20.45	33200	-44.82	20240308	15210	20.45	20240806	38250	-52.10	20231108	15210	20.45	20240806	3.38	N	290670	500	39 억	92634	N	N	N	N
125	20241010	121119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	-210	5	-1.14	175807950	9623	49.24	18500	18670	18050	24050	12950	18500	18269.56	1.18	-2963	19513	19006	18503	17996	17493	19260	18250	39	5550	500	12950	10	1	7857660	1437	-17.52	1.77	12	0.12	-1044.00	10340.00	38250	20231108	-52.18	15210	20240806	20.25	33200	-44.91	20240308	15210	20.25	20240806	38250	-52.18	20231108	15210	20.25	20240806	3.38	N	290670	500	39 억	92634	N	N	N	N
126	20241010	111117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18260	-240	5	-1.30	149111670	8164	41.78	18500	18670	18050	24050	12950	18500	18264.54	1.18	-2582	19513	19006	18503	17996	17493	19260	18250	39	5550	500	12950	10	1	7857660	1435	-17.49	1.77	12	0.10	-1044.00	10340.00	38250	20231108	-52.26	15210	20240806	20.05	33200	-45.00	20240308	15210	20.05	20240806	38250	-52.26	20231108	15210	20.05	20240806	3.38	N	290670	500	39 억	92634	N	N	N	N
127	20241010	101116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18110	-390	5	-2.11	114449900	6257	32.02	18500	18670	18050	24050	12950	18500	18291.50	1.18	-2606	19513	19006	18503	17996	17493	19260	18250	39	5550	500	12950	10	1	7857660	1423	-17.35	1.75	12	0.08	-1044.00	10340.00	38250	20231108	-52.65	15210	20240806	19.07	33200	-45.45	20240308	15210	19.07	20240806	38250	-52.65	20231108	15210	19.07	20240806	3.38	N	290670	500	39 억	92634	N	N	N	N
128	20241010	091120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18400	-100	5	-0.54	29633680	1606	8.22	18500	18670	18360	24050	12950	18500	18451.86	1.18	214	19513	19006	18503	17996	17493	19260	18250	39	5550	500	12950	10	1	7857660	1446	-17.62	1.78	12	0.02	-1044.00	10340.00	38250	20231108	-51.90	15210	20240806	20.97	33200	-44.58	20240308	15210	20.97	20240806	38250	-51.90	20231108	15210	20.97	20240806	3.38	N	290670	500	39 억	92634	N	N	N	N
129	20241008	161108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18500	200	2	1.09	351505640	19183	39.88	18300	19010	18000	23750	12810	18300	18323.81	1.18	-446	19446	18872	18066	17492	16686	19160	17780	39	5450	500	12810	10	1	7857660	1454	-17.72	1.79	12	0.24	-1044.00	10340.00	38250	20231108	-51.63	15210	20240806	21.63	33200	-44.28	20240308	15210	21.63	20240806	38250	-51.63	20231108	15210	21.63	20240806	3.39	N	290670	500	39 억	93075	N	N	N	N
130	20241008	151118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18450	150	2	0.82	331872400	18122	37.68	18300	19010	18000	23750	12810	18300	18313.23	1.18	-152	19446	18872	18066	17492	16686	19160	17780	39	5450	500	12810	10	1	7857660	1450	-17.67	1.78	12	0.23	-1044.00	10340.00	38250	20231108	-51.76	15210	20240806	21.30	33200	-44.43	20240308	15210	21.30	20240806	38250	-51.76	20231108	15210	21.30	20240806	3.39	N	290670	500	39 억	93075	N	N	N	N
131	20241008	141113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18380	80	2	0.44	309873750	16928	35.20	18300	19010	18000	23750	12810	18300	18305.40	1.18	-881	19446	18872	18066	17492	16686	19160	17780	39	5450	500	12810	10	1	7857660	1444	-17.61	1.78	12	0.22	-1044.00	10340.00	38250	20231108	-51.95	15210	20240806	20.84	33200	-44.64	20240308	15210	20.84	20240806	38250	-51.95	20231108	15210	20.84	20240806	3.39	N	290670	500	39 억	93075	N	N	N	N
132	20241008	131112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18320	20	2	0.11	295390220	16139	33.56	18300	19010	18000	23750	12810	18300	18302.88	1.18	-1266	19446	18872	18066	17492	16686	19160	17780	39	5450	500	12810	10	1	7857660	1440	-17.55	1.77	12	0.21	-1044.00	10340.00	38250	20231108	-52.10	15210	20240806	20.45	33200	-44.82	20240308	15210	20.45	20240806	38250	-52.10	20231108	15210	20.45	20240806	3.39	N	290670	500	39 억	93075	N	N	N	N
133	20241008	121113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18570	270	2	1.48	256249620	14014	29.14	18300	19010	18000	23750	12810	18300	18285.26	1.18	-485	19446	18872	18066	17492	16686	19160	17780	39	5450	500	12810	10	1	7857660	1459	-17.79	1.80	12	0.18	-1044.00	10340.00	38250	20231108	-51.45	15210	20240806	22.09	33200	-44.07	20240308	15210	22.09	20240806	38250	-51.45	20231108	15210	22.09	20240806	3.39	N	290670	500	39 억	93075	N	N	N	N
134	20241008	111112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	-100	5	-0.55	180591450	9892	20.57	18300	19010	18000	23750	12810	18300	18256.31	1.18	-2818	19446	18872	18066	17492	16686	19160	17780	39	5450	500	12810	10	1	7857660	1430	-17.43	1.76	12	0.13	-1044.00	10340.00	38250	20231108	-52.42	15210	20240806	19.66	33200	-45.18	20240308	15210	19.66	20240806	38250	-52.42	20231108	15210	19.66	20240806	3.39	N	290670	500	39 억	93075	N	N	N	N
135	20241008	101113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18210	-90	5	-0.49	108018850	5902	12.27	18300	19010	18000	23750	12810	18300	18302.08	1.18	-989	19446	18872	18066	17492	16686	19160	17780	39	5450	500	12810	10	1	7857660	1431	-17.44	1.76	12	0.08	-1044.00	10340.00	38250	20231108	-52.39	15210	20240806	19.72	33200	-45.15	20240308	15210	19.72	20240806	38250	-52.39	20231108	15210	19.72	20240806	3.39	N	290670	500	39 억	93075	N	N	N	N
136	20241008	091114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18160	-140	5	-0.77	37485630	2041	4.24	18300	19010	18000	23750	12810	18300	18366.31	1.18	-144	19446	18872	18066	17492	16686	19160	17780	39	5450	500	12810	10	1	7857660	1427	-17.39	1.76	12	0.03	-1044.00	10340.00	38250	20231108	-52.52	15210	20240806	19.40	33200	-45.30	20240308	15210	19.40	20240806	38250	-52.52	20231108	15210	19.40	20240806	3.39	N	290670	500	39 억	93075	N	N	N	N
137	20241007	161127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	1100	2	6.40	869005640	47587	196.45	17300	18640	17260	22350	12040	17200	18261.93	0.94	19080	17960	17580	17390	17010	16820	17485	16915	39	5150	500	12040	10	1	7857660	1438	-17.53	1.77	12	0.61	-1044.00	10340.00	38250	20231108	-52.16	15210	20240806	20.32	33200	-44.88	20240308	15210	20.32	20240806	38250	-52.16	20231108	15210	20.32	20240806	3.37	N	290670	500	39 억	74148	N	N	N	N
138	20241007	151040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18190	990	2	5.76	842378860	46127	190.43	17300	18640	17260	22350	12040	17200	18262.76	0.94	18272	17960	17580	17390	17010	16820	17485	16915	39	5150	500	12040	10	1	7857660	1429	-17.42	1.76	12	0.59	-1044.00	10340.00	38250	20231108	-52.44	15210	20240806	19.59	33200	-45.21	20240308	15210	19.59	20240806	38250	-52.44	20231108	15210	19.59	20240806	3.37	N	290670	500	39 억	74148	N	N	N	N
139	20241007	141102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18240	1040	2	6.05	811363700	44426	183.40	17300	18640	17260	22350	12040	17200	18263.89	0.94	17692	17960	17580	17390	17010	16820	17485	16915	39	5150	500	12040	10	1	7857660	1433	-17.47	1.76	12	0.57	-1044.00	10340.00	38250	20231108	-52.31	15210	20240806	19.92	33200	-45.06	20240308	15210	19.92	20240806	38250	-52.31	20231108	15210	19.92	20240806	3.37	N	290670	500	39 억	74148	N	N	N	N
140	20241007	131036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18330	1130	2	6.57	766453330	41966	173.25	17300	18640	17260	22350	12040	17200	18264.33	0.94	16332	17960	17580	17390	17010	16820	17485	16915	39	5150	500	12040	10	1	7857660	1440	-17.56	1.77	12	0.53	-1044.00	10340.00	38250	20231108	-52.08	15210	20240806	20.51	33200	-44.79	20240308	15210	20.51	20240806	38250	-52.08	20231108	15210	20.51	20240806	3.37	N	290670	500	39 억	74148	N	N	N	N
141	20241007	121103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	1100	2	6.40	741834300	40622	167.70	17300	18640	17260	22350	12040	17200	18262.57	0.94	16453	17960	17580	17390	17010	16820	17485	16915	39	5150	500	12040	10	1	7857660	1438	-17.53	1.77	12	0.52	-1044.00	10340.00	38250	20231108	-52.16	15210	20240806	20.32	33200	-44.88	20240308	15210	20.32	20240806	38250	-52.16	20231108	15210	20.32	20240806	3.37	N	290670	500	39 억	74148	N	N	N	N
142	20241007	111021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	1100	2	6.40	708857410	38821	160.27	17300	18640	17260	22350	12040	17200	18260.35	0.94	15656	17960	17580	17390	17010	16820	17485	16915	39	5150	500	12040	10	1	7857660	1438	-17.53	1.77	12	0.49	-1044.00	10340.00	38250	20231108	-52.16	15210	20240806	20.32	33200	-44.88	20240308	15210	20.32	20240806	38250	-52.16	20231108	15210	20.32	20240806	3.37	N	290670	500	39 억	74148	N	N	N	N
143	20241007	101014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18630	1430	2	8.31	527214010	28947	119.50	17300	18640	17260	22350	12040	17200	18213.99	0.94	11465	17960	17580	17390	17010	16820	17485	16915	39	5150	500	12040	10	1	7857660	1464	-17.84	1.80	12	0.37	-1044.00	10340.00	38250	20231108	-51.29	15210	20240806	22.49	33200	-43.89	20240308	15210	22.49	20240806	38250	-51.29	20231108	15210	22.49	20240806	3.37	N	290670	500	39 억	74148	N	N	N	N
144	20241007	091055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17410	210	2	1.22	12929230	745	3.08	17300	17500	17260	22350	12040	17200	17360.26	0.94	511	17960	17580	17390	17010	16820	17485	16915	39	5150	500	12040	10	1	7857660	1368	-16.68	1.68	12	0.01	-1044.00	10340.00	38250	20231108	-54.48	15210	20240806	14.46	33200	-47.56	20240308	15210	14.46	20240806	38250	-54.48	20231108	15210	14.46	20240806	3.37	N	290670	500	39 억	74148	N	N	N	N
145	20241004	160946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17200	-420	5	-2.38	421472510	24207	120.88	17620	17770	17200	22900	12340	17620	17411.31	1.00	-3343	18226	17922	17596	17292	16966	18075	17445	39	5280	500	12330	10	1	7857660	1352	-16.48	1.66	12	0.31	-1044.00	10340.00	38250	20231108	-55.03	15210	20240806	13.08	33200	-48.19	20240308	15210	13.08	20240806	38250	-55.03	20231108	15210	13.08	20240806	3.32	N	290670	500	39 억	78397	N	N	N	N
146	20241004	151001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17250	-370	5	-2.10	384370590	22051	110.11	17620	17770	17220	22900	12340	17620	17430.98	1.00	-3124	18226	17922	17596	17292	16966	18075	17445	39	5280	500	12330	10	1	7857660	1355	-16.52	1.67	12	0.28	-1044.00	10340.00	38250	20231108	-54.90	15210	20240806	13.41	33200	-48.04	20240308	15210	13.41	20240806	38250	-54.90	20231108	15210	13.41	20240806	3.32	N	290670	500	39 억	78397	N	N	N	N
147	20241004	140943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17310	-310	5	-1.76	333830320	19129	95.52	17620	17770	17280	22900	12340	17620	17451.53	1.00	-2850	18226	17922	17596	17292	16966	18075	17445	39	5280	500	12330	10	1	7857660	1360	-16.58	1.67	12	0.24	-1044.00	10340.00	38250	20231108	-54.75	15210	20240806	13.81	33200	-47.86	20240308	15210	13.81	20240806	38250	-54.75	20231108	15210	13.81	20240806	3.32	N	290670	500	39 억	78397	N	N	N	N
148	20241004	130958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	-220	5	-1.25	267420320	15298	76.39	17620	17770	17290	22900	12340	17620	17480.74	1.00	-2058	18226	17922	17596	17292	16966	18075	17445	39	5280	500	12330	10	1	7857660	1367	-16.67	1.68	12	0.19	-1044.00	10340.00	38250	20231108	-54.51	15210	20240806	14.40	33200	-47.59	20240308	15210	14.40	20240806	38250	-54.51	20231108	15210	14.40	20240806	3.32	N	290670	500	39 억	78397	N	N	N	N
149	20241004	120956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17480	-140	5	-0.79	218887620	12514	62.49	17620	17770	17290	22900	12340	17620	17491.42	1.00	-1264	18226	17922	17596	17292	16966	18075	17445	39	5280	500	12330	10	1	7857660	1374	-16.74	1.69	12	0.16	-1044.00	10340.00	38250	20231108	-54.30	15210	20240806	14.92	33200	-47.35	20240308	15210	14.92	20240806	38250	-54.30	20231108	15210	14.92	20240806	3.32	N	290670	500	39 억	78397	N	N	N	N
150	20241004	110948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17600	-20	5	-0.11	182673410	10451	52.19	17620	17670	17290	22900	12340	17620	17479.04	1.00	-545	18226	17922	17596	17292	16966	18075	17445	39	5280	500	12330	10	1	7857660	1383	-16.86	1.70	12	0.13	-1044.00	10340.00	38250	20231108	-53.99	15210	20240806	15.71	33200	-46.99	20240308	15210	15.71	20240806	38250	-53.99	20231108	15210	15.71	20240806	3.32	N	290670	500	39 억	78397	N	N	N	N
151	20241004	100952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17550	-70	5	-0.40	104504040	6000	29.96	17620	17620	17290	22900	12340	17620	17417.34	1.00	-1802	18226	17922	17596	17292	16966	18075	17445	39	5280	500	12330	10	1	7857660	1379	-16.81	1.70	12	0.08	-1044.00	10340.00	38250	20231108	-54.12	15210	20240806	15.38	33200	-47.14	20240308	15210	15.38	20240806	38250	-54.12	20231108	15210	15.38	20240806	3.32	N	290670	500	39 억	78397	N	N	N	N
152	20241004	090954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17470	-150	5	-0.85	12844230	733	3.66	17620	17620	17470	22900	12340	17620	17522.82	1.00	-395	18226	17922	17596	17292	16966	18075	17445	39	5280	500	12330	10	1	7857660	1373	-16.73	1.69	12	0.01	-1044.00	10340.00	38250	20231108	-54.33	15210	20240806	14.86	33200	-47.38	20240308	15210	14.86	20240806	38250	-54.33	20231108	15210	14.86	20240806	3.32	N	290670	500	39 억	78397	N	N	N	N
153	20241002	160945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17620	-90	5	-0.51	350060090	19967	64.20	17360	17900	17270	23000	12400	17710	17531.92	0.96	2551	18870	18290	18000	17420	17130	18145	17275	39	5290	500	12390	10	1	7857660	1385	-16.88	1.70	12	0.25	-1044.00	10340.00	38250	20231108	-53.93	15210	20240806	15.84	33200	-46.93	20240308	15210	15.84	20240806	38250	-53.93	20231108	15210	15.84	20240806	3.32	N	290670	500	39 억	75819	N	N	N	N
154	20241002	150956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17600	-110	5	-0.62	333273860	19017	61.14	17360	17900	17270	23000	12400	17710	17525.05	0.96	2782	18870	18290	18000	17420	17130	18145	17275	39	5290	500	12390	10	1	7857660	1383	-16.86	1.70	12	0.24	-1044.00	10340.00	38250	20231108	-53.99	15210	20240806	15.71	33200	-46.99	20240308	15210	15.71	20240806	38250	-53.99	20231108	15210	15.71	20240806	3.32	N	290670	500	39 억	75819	N	N	N	N
155	20241002	140957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17870	160	2	0.90	280979120	16066	51.65	17360	17900	17270	23000	12400	17710	17489.05	0.96	3552	18870	18290	18000	17420	17130	18145	17275	39	5290	500	12390	10	1	7857660	1404	-17.12	1.73	12	0.20	-1044.00	10340.00	38250	20231108	-53.28	15210	20240806	17.49	33200	-46.17	20240308	15210	17.49	20240806	38250	-53.28	20231108	15210	17.49	20240806	3.32	N	290670	500	39 억	75819	N	N	N	N
156	20241002	130948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17890	180	2	1.02	263980570	15112	48.59	17360	17890	17270	23000	12400	17710	17468.27	0.96	3588	18870	18290	18000	17420	17130	18145	17275	39	5290	500	12390	10	1	7857660	1406	-17.14	1.73	12	0.19	-1044.00	10340.00	38250	20231108	-53.23	15210	20240806	17.62	33200	-46.11	20240308	15210	17.62	20240806	38250	-53.23	20231108	15210	17.62	20240806	3.32	N	290670	500	39 억	75819	N	N	N	N
157	20241002	120948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17760	50	2	0.28	252094020	14445	46.44	17360	17890	17270	23000	12400	17710	17451.99	0.96	3310	18870	18290	18000	17420	17130	18145	17275	39	5290	500	12390	10	1	7857660	1396	-17.01	1.72	12	0.18	-1044.00	10340.00	38250	20231108	-53.57	15210	20240806	16.77	33200	-46.51	20240308	15210	16.77	20240806	38250	-53.57	20231108	15210	16.77	20240806	3.32	N	290670	500	39 억	75819	N	N	N	N
158	20241002	110936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17660	-50	5	-0.28	231978290	13313	42.80	17360	17750	17270	23000	12400	17710	17424.94	0.96	3202	18870	18290	18000	17420	17130	18145	17275	39	5290	500	12390	10	1	7857660	1388	-16.92	1.71	12	0.17	-1044.00	10340.00	38250	20231108	-53.83	15210	20240806	16.11	33200	-46.81	20240308	15210	16.11	20240806	38250	-53.83	20231108	15210	16.11	20240806	3.32	N	290670	500	39 억	75819	N	N	N	N
159	20241002	100932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17280	-430	5	-2.43	127491550	7359	23.66	17360	17680	17270	23000	12400	17710	17324.58	0.96	99	18870	18290	18000	17420	17130	18145	17275	39	5290	500	12390	10	1	7857660	1358	-16.55	1.67	12	0.09	-1044.00	10340.00	38250	20231108	-54.82	15210	20240806	13.61	33200	-47.95	20240308	15210	13.61	20240806	38250	-54.82	20231108	15210	13.61	20240806	3.32	N	290670	500	39 억	75819	N	N	N	N
160	20241002	090933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17330	-380	5	-2.15	28301040	1632	5.25	17360	17680	17300	23000	12400	17710	17341.32	0.96	21	18870	18290	18000	17420	17130	18145	17275	39	5290	500	12390	10	1	7857660	1362	-16.60	1.68	12	0.02	-1044.00	10340.00	38250	20231108	-54.69	15210	20240806	13.94	33200	-47.80	20240308	15210	13.94	20240806	38250	-54.69	20231108	15210	13.94	20240806	3.32	N	290670	500	39 억	75819	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History