KissMeData/039440/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	1350	2	6.60	30711715040	1374253	949.19	20000	23550	19890	26550	14350	20450	22348.32	5.28	58564	21250	20850	20500	20100	19750	20825	20075	79	6100	500	14310	50	1	15830000	3451	14.33	1.36	12	8.68	1521.00	15978.00	43250	20240313	-49.60	18150	20241029	20.11	43250	-49.60	20240313	18150	20.11	20241029	43250	-49.60	20240313	18150	20.11	20241029	3.81	N	039440	500	79 억	835817	N	N	13048	N	N
3	20241031	150519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	1500	2	7.33	29810556290	1333170	920.81	20000	23550	19890	26550	14350	20450	22360.66	5.28	67169	21250	20850	20500	20100	19750	20825	20075	79	6100	500	14310	50	1	15830000	3475	14.43	1.37	12	8.42	1521.00	15978.00	43250	20240313	-49.25	18150	20241029	20.94	43250	-49.25	20240313	18150	20.94	20241029	43250	-49.25	20240313	18150	20.94	20241029	3.81	N	039440	500	79 억	835817	N	N	4271	N	N
4	20241031	140520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	1500	2	7.33	27853819640	1243827	859.10	20000	23550	19890	26550	14350	20450	22393.64	5.28	65495	21250	20850	20500	20100	19750	20825	20075	79	6100	500	14310	50	1	15830000	3475	14.43	1.37	12	7.86	1521.00	15978.00	43250	20240313	-49.25	18150	20241029	20.94	43250	-49.25	20240313	18150	20.94	20241029	43250	-49.25	20240313	18150	20.94	20241029	3.81	N	039440	500	79 억	835817	N	N	4271	N	N
5	20241031	130518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22350	1900	2	9.29	25036014590	1116780	771.35	20000	23550	19890	26550	14350	20450	22418.04	5.28	75813	21250	20850	20500	20100	19750	20825	20075	79	6100	500	14310	50	1	15830000	3538	14.69	1.40	12	7.05	1521.00	15978.00	43250	20240313	-48.32	18150	20241029	23.14	43250	-48.32	20240313	18150	23.14	20241029	43250	-48.32	20240313	18150	23.14	20241029	3.81	N	039440	500	79 억	835817	N	N	4271	N	N
6	20241031	120517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22300	1850	2	9.05	22750511740	1014095	700.43	20000	23550	19890	26550	14350	20450	22434.30	5.28	79664	21250	20850	20500	20100	19750	20825	20075	79	6100	500	14310	50	1	15830000	3530	14.66	1.40	12	6.41	1521.00	15978.00	43250	20240313	-48.44	18150	20241029	22.87	43250	-48.44	20240313	18150	22.87	20241029	43250	-48.44	20240313	18150	22.87	20241029	3.81	N	039440	500	79 억	835817	N	N	4271	N	N
7	20241031	110519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22300	1850	2	9.05	19325925490	863110	596.14	20000	23550	19890	26550	14350	20450	22391.03	5.28	79507	21250	20850	20500	20100	19750	20825	20075	79	6100	500	14310	50	1	15830000	3530	14.66	1.40	12	5.45	1521.00	15978.00	43250	20240313	-48.44	18150	20241029	22.87	43250	-48.44	20240313	18150	22.87	20241029	43250	-48.44	20240313	18150	22.87	20241029	3.81	N	039440	500	79 억	835817	N	N	4271	N	N
8	20241031	100518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	2200	2	10.76	13585585740	607021	419.27	20000	23550	19890	26550	14350	20450	22380.75	5.28	55383	21250	20850	20500	20100	19750	20825	20075	79	6100	500	14310	50	1	15830000	3585	14.89	1.42	12	3.83	1521.00	15978.00	43250	20240313	-47.63	18150	20241029	24.79	43250	-47.63	20240313	18150	24.79	20241029	43250	-47.63	20240313	18150	24.79	20241029	3.81	N	039440	500	79 억	835817	N	N	4271	N	N
9	20241031	090517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	-350	5	-1.71	141709720	7077	4.89	20000	20200	19890	26550	14350	20450	20023.98	5.28	2924	21250	20850	20500	20100	19750	20825	20075	79	6100	500	14310	50	1	15830000	3182	13.21	1.26	12	0.04	1521.00	15978.00	43250	20240313	-53.53	18150	20241029	10.74	43250	-53.53	20240313	18150	10.74	20241029	43250	-53.53	20240313	18150	10.74	20241029	3.81	N	039440	500	79 억	835817	N	N	4271	N	N
10	20241030	160515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	100	2	0.49	2967437050	144302	23.08	20450	20900	20150	26450	14250	20350	20564.23	5.40	-20365	22283	21316	19733	18766	17183	21800	19250	79	6100	500	14240	50	1	15830000	3237	13.45	1.28	12	0.91	1521.00	15978.00	43250	20240313	-52.72	18150	20241029	12.67	43250	-52.72	20240313	18150	12.67	20241029	43250	-52.72	20240313	18150	12.67	20241029	3.77	N	039440	500	79 억	855305	N	N	4271	N	N
11	20241030	150527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	100	2	0.49	2805288950	136383	21.81	20450	20900	20150	26450	14250	20350	20569.28	5.40	-18649	22283	21316	19733	18766	17183	21800	19250	79	6100	500	14240	50	1	15830000	3237	13.45	1.28	12	0.86	1521.00	15978.00	43250	20240313	-52.72	18150	20241029	12.67	43250	-52.72	20240313	18150	12.67	20241029	43250	-52.72	20240313	18150	12.67	20241029	3.77	N	039440	500	79 억	855305	N	N	5278	N	N
12	20241030	140521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	150	2	0.74	2507143050	121825	19.49	20450	20900	20150	26450	14250	20350	20579.96	5.40	-15481	22283	21316	19733	18766	17183	21800	19250	79	6100	500	14240	50	1	15830000	3245	13.48	1.28	12	0.77	1521.00	15978.00	43250	20240313	-52.60	18150	20241029	12.95	43250	-52.60	20240313	18150	12.95	20241029	43250	-52.60	20240313	18150	12.95	20241029	3.77	N	039440	500	79 억	855305	N	N	5278	N	N
13	20241030	130521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	300	2	1.47	2005419700	97373	15.57	20450	20900	20150	26450	14250	20350	20595.35	5.40	-12319	22283	21316	19733	18766	17183	21800	19250	79	6100	500	14240	50	1	15830000	3269	13.58	1.29	12	0.62	1521.00	15978.00	43250	20240313	-52.25	18150	20241029	13.77	43250	-52.25	20240313	18150	13.77	20241029	43250	-52.25	20240313	18150	13.77	20241029	3.77	N	039440	500	79 억	855305	N	N	5278	N	N
14	20241030	120526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	300	2	1.47	1717835600	83478	13.35	20450	20900	20150	26450	14250	20350	20578.43	5.40	-8278	22283	21316	19733	18766	17183	21800	19250	79	6100	500	14240	50	1	15830000	3269	13.58	1.29	12	0.53	1521.00	15978.00	43250	20240313	-52.25	18150	20241029	13.77	43250	-52.25	20240313	18150	13.77	20241029	43250	-52.25	20240313	18150	13.77	20241029	3.77	N	039440	500	79 억	855305	N	N	5278	N	N
15	20241030	110518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	450	2	2.21	1389322700	67683	10.83	20450	20900	20150	26450	14250	20350	20527.03	5.40	-3690	22283	21316	19733	18766	17183	21800	19250	79	6100	500	14240	50	1	15830000	3293	13.68	1.30	12	0.43	1521.00	15978.00	43250	20240313	-51.91	18150	20241029	14.60	43250	-51.91	20240313	18150	14.60	20241029	43250	-51.91	20240313	18150	14.60	20241029	3.77	N	039440	500	79 억	855305	N	N	5278	N	N
16	20241030	100516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	250	2	1.23	1129715100	55099	8.81	20450	20900	20150	26450	14250	20350	20503.50	5.40	-7802	22283	21316	19733	18766	17183	21800	19250	79	6100	500	14240	50	1	15830000	3261	13.54	1.29	12	0.35	1521.00	15978.00	43250	20240313	-52.37	18150	20241029	13.50	43250	-52.37	20240313	18150	13.50	20241029	43250	-52.37	20240313	18150	13.50	20241029	3.77	N	039440	500	79 억	855305	N	N	5278	N	N
17	20241030	090519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	-100	5	-0.49	99808100	4926	0.79	20450	20450	20150	26450	14250	20350	20260.62	5.40	-507	22283	21316	19733	18766	17183	21800	19250	79	6100	500	14240	50	1	15830000	3206	13.31	1.27	12	0.03	1521.00	15978.00	43250	20240313	-53.18	18150	20241029	11.57	43250	-53.18	20240313	18150	11.57	20241029	43250	-53.18	20240313	18150	11.57	20241029	3.77	N	039440	500	79 억	855305	N	N	5278	N	N
18	20241029	160501	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20350	720	2	3.67	11990415580	624165	856.66	19630	20700	18150	25500	13750	19630	19210.10	5.11	47919	20210	19920	19430	19140	18650	20065	19285	79	5870	500	13740	50	1	15830000	3221	13.38	1.27	12	3.94	1521.00	15978.00	43250	20240313	-52.95	18150	20241029	12.12	43250	-52.95	20240313	18150	12.12	20241029	43250	-52.95	20240313	18150	12.12	20241029	3.93	N	039440	500	79 억	809082	N	N	5278	N	N
19	20241029	150511	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20600	970	2	4.94	11484591430	599512	822.83	19630	20700	18150	25500	13750	19630	19156.45	5.11	50229	20210	19920	19430	19140	18650	20065	19285	79	5870	500	13740	50	1	15830000	3261	13.54	1.29	12	3.79	1521.00	15978.00	43250	20240313	-52.37	18150	20241029	13.50	43250	-52.37	20240313	18150	13.50	20241029	43250	-52.37	20240313	18150	13.50	20241029	3.93	N	039440	500	79 억	809082	N	N	6131	N	N
20	20241029	140456	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19540	-90	5	-0.46	8030968500	427862	587.24	19630	19720	18150	25500	13750	19630	18769.69	5.11	16656	20210	19920	19430	19140	18650	20065	19285	79	5870	500	13740	10	1	15830000	3093	12.85	1.22	12	2.70	1521.00	15978.00	43250	20240313	-54.82	18150	20241029	7.66	43250	-54.82	20240313	18150	7.66	20241029	43250	-54.82	20240313	18150	7.66	20241029	3.93	N	039440	500	79 억	809082	N	N	6131	N	N
21	20241029	130504	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18200	-1430	5	-7.28	4179895720	222789	305.78	19630	19720	18200	25500	13750	19630	18761.08	5.11	-17048	20210	19920	19430	19140	18650	20065	19285	79	5870	500	13740	10	1	15830000	2881	11.97	1.14	12	1.41	1521.00	15978.00	43250	20240313	-57.92	18200	20241029	0.00	43250	-57.92	20240313	18200	0.00	20241029	43250	-57.92	20240313	18200	0.00	20241029	3.93	N	039440	500	79 억	809082	N	N	6131	N	N
22	20241029	120507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18700	-930	5	-4.74	2777614160	147004	201.76	19630	19720	18690	25500	13750	19630	18894.05	5.11	-14666	20210	19920	19430	19140	18650	20065	19285	79	5870	500	13740	10	1	15830000	2960	12.29	1.17	12	0.93	1521.00	15978.00	43250	20240313	-56.76	18600	20240919	0.54	43250	-56.76	20240313	18600	0.54	20240919	43250	-56.76	20240313	18600	0.54	20240919	3.93	N	039440	500	79 억	809082	N	N	6131	N	N
23	20241029	110518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18690	-940	5	-4.79	2255959550	119140	163.52	19630	19720	18690	25500	13750	19630	18934.47	5.11	-18436	20210	19920	19430	19140	18650	20065	19285	79	5870	500	13740	10	1	15830000	2959	12.29	1.17	12	0.75	1521.00	15978.00	43250	20240313	-56.79	18600	20240919	0.48	43250	-56.79	20240313	18600	0.48	20240919	43250	-56.79	20240313	18600	0.48	20240919	3.93	N	039440	500	79 억	809082	N	N	6131	N	N
24	20241029	100506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18910	-720	5	-3.67	1332678430	70053	96.15	19630	19720	18760	25500	13750	19630	19022.53	5.11	-13122	20210	19920	19430	19140	18650	20065	19285	79	5870	500	13740	10	1	15830000	2993	12.43	1.18	12	0.44	1521.00	15978.00	43250	20240313	-56.28	18600	20240919	1.67	43250	-56.28	20240313	18600	1.67	20240919	43250	-56.28	20240313	18600	1.67	20240919	3.93	N	039440	500	79 억	809082	N	N	6131	N	N
25	20241028	160501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19630	110	2	0.56	1412894420	72278	65.95	19520	19720	18940	25350	13670	19520	19547.85	5.11	1433	20473	19996	19723	19246	18973	19860	19110	79	5830	500	13660	10	1	15830000	3107	12.91	1.23	12	0.46	1521.00	15978.00	43250	20240313	-54.61	18600	20240919	5.54	43250	-54.61	20240313	18600	5.54	20240919	43250	-54.61	20240313	18600	5.54	20240919	3.80	N	039440	500	79 억	808211	N	N	6131	N	N
26	20241028	150503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19590	70	2	0.36	1276504060	65332	59.61	19520	19720	18940	25350	13670	19520	19538.73	5.11	-178	20473	19996	19723	19246	18973	19860	19110	79	5830	500	13660	10	1	15830000	3101	12.88	1.23	12	0.41	1521.00	15978.00	43250	20240313	-54.71	18600	20240919	5.32	43250	-54.71	20240313	18600	5.32	20240919	43250	-54.71	20240313	18600	5.32	20240919	3.80	N	039440	500	79 억	808211	N	N	177	N	N
27	20241028	140506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19620	100	2	0.51	914844590	46845	42.74	19520	19720	18940	25350	13670	19520	19529.18	5.11	-2126	20473	19996	19723	19246	18973	19860	19110	79	5830	500	13660	10	1	15830000	3106	12.90	1.23	12	0.30	1521.00	15978.00	43250	20240313	-54.64	18600	20240919	5.48	43250	-54.64	20240313	18600	5.48	20240919	43250	-54.64	20240313	18600	5.48	20240919	3.80	N	039440	500	79 억	808211	N	N	177	N	N
28	20241028	130502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19570	50	2	0.26	707869060	36304	33.13	19520	19720	18940	25350	13670	19520	19498.38	5.11	-2243	20473	19996	19723	19246	18973	19860	19110	79	5830	500	13660	10	1	15830000	3098	12.87	1.22	12	0.23	1521.00	15978.00	43250	20240313	-54.75	18600	20240919	5.22	43250	-54.75	20240313	18600	5.22	20240919	43250	-54.75	20240313	18600	5.22	20240919	3.80	N	039440	500	79 억	808211	N	N	177	N	N
29	20241028	120504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19600	80	2	0.41	608434140	31239	28.50	19520	19630	18940	25350	13670	19520	19476.75	5.11	-3220	20473	19996	19723	19246	18973	19860	19110	79	5830	500	13660	10	1	15830000	3103	12.89	1.23	12	0.20	1521.00	15978.00	43250	20240313	-54.68	18600	20240919	5.38	43250	-54.68	20240313	18600	5.38	20240919	43250	-54.68	20240313	18600	5.38	20240919	3.80	N	039440	500	79 억	808211	N	N	177	N	N
30	20241028	110424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19500	-20	5	-0.10	503585360	25860	23.60	19520	19630	18940	25350	13670	19520	19473.53	5.11	-1786	20473	19996	19723	19246	18973	19860	19110	79	5830	500	13660	10	1	15830000	3087	12.82	1.22	12	0.16	1521.00	15978.00	43250	20240313	-54.91	18600	20240919	4.84	43250	-54.91	20240313	18600	4.84	20240919	43250	-54.91	20240313	18600	4.84	20240919	3.80	N	039440	500	79 억	808211	N	N	177	N	N
31	20241028	100500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19450	-70	5	-0.36	341217620	17533	16.00	19520	19630	18940	25350	13670	19520	19461.45	5.11	-2609	20473	19996	19723	19246	18973	19860	19110	79	5830	500	13660	10	1	15830000	3079	12.79	1.22	12	0.11	1521.00	15978.00	43250	20240313	-55.03	18600	20240919	4.57	43250	-55.03	20240313	18600	4.57	20240919	43250	-55.03	20240313	18600	4.57	20240919	3.80	N	039440	500	79 억	808211	N	N	177	N	N
32	20241028	090500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19500	-20	5	-0.10	96749800	4998	4.56	19520	19560	18940	25350	13670	19520	19357.70	5.11	-1318	20473	19996	19723	19246	18973	19860	19110	79	5830	500	13660	10	1	15830000	3087	12.82	1.22	12	0.03	1521.00	15978.00	43250	20240313	-54.91	18600	20240919	4.84	43250	-54.91	20240313	18600	4.84	20240919	43250	-54.91	20240313	18600	4.84	20240919	3.80	N	039440	500	79 억	808211	N	N	177	N	N
33	20241025	160500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19520	-360	5	-1.81	2146410430	109175	63.57	20000	20200	19450	25800	13920	19880	19660.54	5.07	5371	20640	20260	19970	19590	19300	20115	19445	79	5920	500	13910	10	1	15830000	3090	12.83	1.22	12	0.69	1521.00	15978.00	43250	20240313	-54.87	18600	20240919	4.95	43250	-54.87	20240313	18600	4.95	20240919	43250	-54.87	20240313	18600	4.95	20240919	3.84	N	039440	500	79 억	802525	N	N	177	N	N
34	20241025	150503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19520	-360	5	-1.81	1978100380	100557	58.55	20000	20200	19450	25800	13920	19880	19671.43	5.07	4038	20640	20260	19970	19590	19300	20115	19445	79	5920	500	13910	10	1	15830000	3090	12.83	1.22	12	0.64	1521.00	15978.00	43250	20240313	-54.87	18600	20240919	4.95	43250	-54.87	20240313	18600	4.95	20240919	43250	-54.87	20240313	18600	4.95	20240919	3.84	N	039440	500	79 억	802525	N	N	61	N	N
35	20241025	140502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19500	-380	5	-1.91	1758672060	89309	52.00	20000	20200	19450	25800	13920	19880	19691.99	5.07	1239	20640	20260	19970	19590	19300	20115	19445	79	5920	500	13910	10	1	15830000	3087	12.82	1.22	12	0.56	1521.00	15978.00	43250	20240313	-54.91	18600	20240919	4.84	43250	-54.91	20240313	18600	4.84	20240919	43250	-54.91	20240313	18600	4.84	20240919	3.84	N	039440	500	79 억	802525	N	N	61	N	N
36	20241025	130504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19530	-350	5	-1.76	1563469410	79305	46.18	20000	20200	19450	25800	13920	19880	19714.64	5.07	-364	20640	20260	19970	19590	19300	20115	19445	79	5920	500	13910	10	1	15830000	3092	12.84	1.22	12	0.50	1521.00	15978.00	43250	20240313	-54.84	18600	20240919	5.00	43250	-54.84	20240313	18600	5.00	20240919	43250	-54.84	20240313	18600	5.00	20240919	3.84	N	039440	500	79 억	802525	N	N	61	N	N
37	20241025	120504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19630	-250	5	-1.26	1452422970	73639	42.88	20000	20200	19450	25800	13920	19880	19723.56	5.07	-26	20640	20260	19970	19590	19300	20115	19445	79	5920	500	13910	10	1	15830000	3107	12.91	1.23	12	0.47	1521.00	15978.00	43250	20240313	-54.61	18600	20240919	5.54	43250	-54.61	20240313	18600	5.54	20240919	43250	-54.61	20240313	18600	5.54	20240919	3.84	N	039440	500	79 억	802525	N	N	61	N	N
38	20241025	110501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19550	-330	5	-1.66	1265679770	64118	37.34	20000	20200	19450	25800	13920	19880	19739.85	5.07	-2998	20640	20260	19970	19590	19300	20115	19445	79	5920	500	13910	10	1	15830000	3095	12.85	1.22	12	0.41	1521.00	15978.00	43250	20240313	-54.80	18600	20240919	5.11	43250	-54.80	20240313	18600	5.11	20240919	43250	-54.80	20240313	18600	5.11	20240919	3.84	N	039440	500	79 억	802525	N	N	61	N	N
39	20241025	100502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19600	-280	5	-1.41	768736460	38680	22.52	20000	20200	19600	25800	13920	19880	19874.26	5.07	-5663	20640	20260	19970	19590	19300	20115	19445	79	5920	500	13910	10	1	15830000	3103	12.89	1.23	12	0.24	1521.00	15978.00	43250	20240313	-54.68	18600	20240919	5.38	43250	-54.68	20240313	18600	5.38	20240919	43250	-54.68	20240313	18600	5.38	20240919	3.84	N	039440	500	79 억	802525	N	N	61	N	N
40	20241025	090502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19840	-40	5	-0.20	65046000	3258	1.90	20000	20000	19830	25800	13920	19880	19965.01	5.07	-1202	20640	20260	19970	19590	19300	20115	19445	79	5920	500	13910	10	1	15830000	3141	13.04	1.24	12	0.02	1521.00	15978.00	43250	20240313	-54.13	18600	20240919	6.67	43250	-54.13	20240313	18600	6.67	20240919	43250	-54.13	20240313	18600	6.67	20240919	3.84	N	039440	500	79 억	802525	N	N	61	N	N
41	20241024	160454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19880	-620	5	-3.02	3353023880	168250	158.99	20100	20350	19680	26650	14350	20500	19928.69	5.01	-18581	21426	20962	20186	19722	18946	21195	19955	79	6150	500	14350	10	1	15830000	3147	13.07	1.24	12	1.06	1521.00	15978.00	43250	20240313	-54.03	18600	20240919	6.88	43250	-54.03	20240313	18600	6.88	20240919	43250	-54.03	20240313	18600	6.88	20240919	3.86	N	039440	500	79 억	792621	N	N	61	N	N
42	20241024	150457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19790	-710	5	-3.46	3269468070	164038	155.01	20100	20350	19680	26650	14350	20500	19931.00	5.01	-18507	21426	20962	20186	19722	18946	21195	19955	79	6150	500	14350	10	1	15830000	3133	13.01	1.24	12	1.04	1521.00	15978.00	43250	20240313	-54.24	18600	20240919	6.40	43250	-54.24	20240313	18600	6.40	20240919	43250	-54.24	20240313	18600	6.40	20240919	3.86	N	039440	500	79 억	792621	N	N	1860	N	N
43	20241024	140447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19860	-640	5	-3.12	2743370450	137493	129.93	20100	20350	19680	26650	14350	20500	19952.62	5.01	-18861	21426	20962	20186	19722	18946	21195	19955	79	6150	500	14350	10	1	15830000	3144	13.06	1.24	12	0.87	1521.00	15978.00	43250	20240313	-54.08	18600	20240919	6.77	43250	-54.08	20240313	18600	6.77	20240919	43250	-54.08	20240313	18600	6.77	20240919	3.86	N	039440	500	79 억	792621	N	N	1860	N	N
44	20241024	130457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19930	-570	5	-2.78	2379144880	119193	112.63	20100	20350	19680	26650	14350	20500	19960.23	5.01	-16413	21426	20962	20186	19722	18946	21195	19955	79	6150	500	14350	10	1	15830000	3155	13.10	1.25	12	0.75	1521.00	15978.00	43250	20240313	-53.92	18600	20240919	7.15	43250	-53.92	20240313	18600	7.15	20240919	43250	-53.92	20240313	18600	7.15	20240919	3.86	N	039440	500	79 억	792621	N	N	1860	N	N
45	20241024	120456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19900	-600	5	-2.93	2007182350	100541	95.01	20100	20350	19680	26650	14350	20500	19963.57	5.01	-13940	21426	20962	20186	19722	18946	21195	19955	79	6150	500	14350	10	1	15830000	3150	13.08	1.25	12	0.64	1521.00	15978.00	43250	20240313	-53.99	18600	20240919	6.99	43250	-53.99	20240313	18600	6.99	20240919	43250	-53.99	20240313	18600	6.99	20240919	3.86	N	039440	500	79 억	792621	N	N	1860	N	N
46	20241024	110458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19880	-620	5	-3.02	1799768790	90118	85.16	20100	20350	19680	26650	14350	20500	19970.98	5.01	-14994	21426	20962	20186	19722	18946	21195	19955	79	6150	500	14350	10	1	15830000	3147	13.07	1.24	12	0.57	1521.00	15978.00	43250	20240313	-54.03	18600	20240919	6.88	43250	-54.03	20240313	18600	6.88	20240919	43250	-54.03	20240313	18600	6.88	20240919	3.86	N	039440	500	79 억	792621	N	N	1860	N	N
47	20241024	100459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19910	-590	5	-2.88	917959720	45804	43.28	20100	20350	19880	26650	14350	20500	20040.58	5.01	-9092	21426	20962	20186	19722	18946	21195	19955	79	6150	500	14350	10	1	15830000	3152	13.09	1.25	12	0.29	1521.00	15978.00	43250	20240313	-53.97	18600	20240919	7.04	43250	-53.97	20240313	18600	7.04	20240919	43250	-53.97	20240313	18600	7.04	20240919	3.86	N	039440	500	79 억	792621	N	N	1860	N	N
48	20241024	090535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	-200	5	-0.98	96692750	4802	4.54	20100	20350	20050	26650	14350	20500	20132.41	5.01	-100	21426	20962	20186	19722	18946	21195	19955	79	6150	500	14350	50	1	15830000	3213	13.35	1.27	12	0.03	1521.00	15978.00	43250	20240313	-53.06	18600	20240919	9.14	43250	-53.06	20240313	18600	9.14	20240919	43250	-53.06	20240313	18600	9.14	20240919	3.86	N	039440	500	79 억	792621	N	N	1860	N	N
49	20241023	160457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	810	2	4.11	2120977620	104961	84.43	19690	20650	19410	25550	13790	19690	20207.25	4.83	29573	20903	20296	19993	19386	19083	20145	19235	79	5860	500	13780	50	1	15830000	3245	13.48	1.28	12	0.66	1521.00	15978.00	43250	20240313	-52.60	18600	20240919	10.22	43250	-52.60	20240313	18600	10.22	20240919	43250	-52.60	20240313	18600	10.22	20240919	3.88	N	039440	500	79 억	764232	N	N	1860	N	N
50	20241023	150506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	810	2	4.11	1954521670	96838	77.90	19690	20650	19410	25550	13790	19690	20183.42	4.83	25722	20903	20296	19993	19386	19083	20145	19235	79	5860	500	13780	50	1	15830000	3245	13.48	1.28	12	0.61	1521.00	15978.00	43250	20240313	-52.60	18600	20240919	10.22	43250	-52.60	20240313	18600	10.22	20240919	43250	-52.60	20240313	18600	10.22	20240919	3.88	N	039440	500	79 억	764232	N	N	203	N	N
51	20241023	140507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	760	2	3.86	1630829620	81032	65.18	19690	20650	19410	25550	13790	19690	20125.75	4.83	18825	20903	20296	19993	19386	19083	20145	19235	79	5860	500	13780	50	1	15830000	3237	13.45	1.28	12	0.51	1521.00	15978.00	43250	20240313	-52.72	18600	20240919	9.95	43250	-52.72	20240313	18600	9.95	20240919	43250	-52.72	20240313	18600	9.95	20240919	3.88	N	039440	500	79 억	764232	N	N	203	N	N
52	20241023	130500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	710	2	3.61	1324703070	66119	53.19	19690	20600	19410	25550	13790	19690	20035.13	4.83	13732	20903	20296	19993	19386	19083	20145	19235	79	5860	500	13780	50	1	15830000	3229	13.41	1.28	12	0.42	1521.00	15978.00	43250	20240313	-52.83	18600	20240919	9.68	43250	-52.83	20240313	18600	9.68	20240919	43250	-52.83	20240313	18600	9.68	20240919	3.88	N	039440	500	79 억	764232	N	N	203	N	N
53	20241023	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	810	2	4.11	1211615170	60592	48.74	19690	20600	19410	25550	13790	19690	19996.29	4.83	13474	20903	20296	19993	19386	19083	20145	19235	79	5860	500	13780	50	1	15830000	3245	13.48	1.28	12	0.38	1521.00	15978.00	43250	20240313	-52.60	18600	20240919	10.22	43250	-52.60	20240313	18600	10.22	20240919	43250	-52.60	20240313	18600	10.22	20240919	3.88	N	039440	500	79 억	764232	N	N	203	N	N
54	20241023	110456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20050	360	2	1.83	851914520	42944	34.55	19690	20150	19410	25550	13790	19690	19837.80	4.83	5145	20903	20296	19993	19386	19083	20145	19235	79	5860	500	13780	50	1	15830000	3174	13.18	1.25	12	0.27	1521.00	15978.00	43250	20240313	-53.64	18600	20240919	7.80	43250	-53.64	20240313	18600	7.80	20240919	43250	-53.64	20240313	18600	7.80	20240919	3.88	N	039440	500	79 억	764232	N	N	203	N	N
55	20241023	100458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19830	140	2	0.71	440641070	22339	17.97	19690	19960	19410	25550	13790	19690	19725.19	4.83	1184	20903	20296	19993	19386	19083	20145	19235	79	5860	500	13780	10	1	15830000	3139	13.04	1.24	12	0.14	1521.00	15978.00	43250	20240313	-54.15	18600	20240919	6.61	43250	-54.15	20240313	18600	6.61	20240919	43250	-54.15	20240313	18600	6.61	20240919	3.88	N	039440	500	79 억	764232	N	N	203	N	N
56	20241023	090457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19780	90	2	0.46	54484860	2759	2.22	19690	19870	19690	25550	13790	19690	19748.05	4.83	-88	20903	20296	19993	19386	19083	20145	19235	79	5860	500	13780	10	1	15830000	3131	13.00	1.24	12	0.02	1521.00	15978.00	43250	20240313	-54.27	18600	20240919	6.34	43250	-54.27	20240313	18600	6.34	20240919	43250	-54.27	20240313	18600	6.34	20240919	3.88	N	039440	500	79 억	764232	N	N	203	N	N
57	20241022	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19690	-760	5	-3.72	2473162950	123374	109.06	20500	20600	19690	26550	14350	20450	20046.72	4.85	8761	21316	20882	20416	19982	19516	21100	20200	79	6100	500	14310	10	1	15830000	3117	12.95	1.23	12	0.78	1521.00	15978.00	43250	20240313	-54.47	18600	20240919	5.86	43250	-54.47	20240313	18600	5.86	20240919	43250	-54.47	20240313	18600	5.86	20240919	3.91	N	039440	500	79 억	768196	N	N	203	N	N
58	20241022	150458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19750	-700	5	-3.42	2266283880	112874	99.78	20500	20600	19700	26550	14350	20450	20078.00	4.85	9419	21316	20882	20416	19982	19516	21100	20200	79	6100	500	14310	10	1	15830000	3126	12.98	1.24	12	0.71	1521.00	15978.00	43250	20240313	-54.34	18600	20240919	6.18	43250	-54.34	20240313	18600	6.18	20240919	43250	-54.34	20240313	18600	6.18	20240919	3.91	N	039440	500	79 억	768196	N	N	9142	N	N
59	20241022	140459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19880	-570	5	-2.79	1865161230	92625	81.88	20500	20600	19880	26550	14350	20450	20136.69	4.85	6115	21316	20882	20416	19982	19516	21100	20200	79	6100	500	14310	10	1	15830000	3147	13.07	1.24	12	0.59	1521.00	15978.00	43250	20240313	-54.03	18600	20240919	6.88	43250	-54.03	20240313	18600	6.88	20240919	43250	-54.03	20240313	18600	6.88	20240919	3.91	N	039440	500	79 억	768196	N	N	9142	N	N
60	20241022	130458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	-450	5	-2.20	1422223590	70439	62.26	20500	20600	19990	26550	14350	20450	20190.85	4.85	8668	21316	20882	20416	19982	19516	21100	20200	79	6100	500	14310	50	1	15830000	3166	13.15	1.25	12	0.44	1521.00	15978.00	43250	20240313	-53.76	18600	20240919	7.53	43250	-53.76	20240313	18600	7.53	20240919	43250	-53.76	20240313	18600	7.53	20240919	3.91	N	039440	500	79 억	768196	N	N	9142	N	N
61	20241022	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	-250	5	-1.22	1128253990	55774	49.30	20500	20600	19990	26550	14350	20450	20229.03	4.85	8381	21316	20882	20416	19982	19516	21100	20200	79	6100	500	14310	50	1	15830000	3198	13.28	1.26	12	0.35	1521.00	15978.00	43250	20240313	-53.29	18600	20240919	8.60	43250	-53.29	20240313	18600	8.60	20240919	43250	-53.29	20240313	18600	8.60	20240919	3.91	N	039440	500	79 억	768196	N	N	9142	N	N
62	20241022	110455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20150	-300	5	-1.47	989273790	48886	43.21	20500	20600	19990	26550	14350	20450	20236.34	4.85	7521	21316	20882	20416	19982	19516	21100	20200	79	6100	500	14310	50	1	15830000	3190	13.25	1.26	12	0.31	1521.00	15978.00	43250	20240313	-53.41	18600	20240919	8.33	43250	-53.41	20240313	18600	8.33	20240919	43250	-53.41	20240313	18600	8.33	20240919	3.91	N	039440	500	79 억	768196	N	N	9142	N	N
63	20241022	100455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	-350	5	-1.71	612684750	30165	26.66	20500	20600	20050	26550	14350	20450	20311.11	4.85	3265	21316	20882	20416	19982	19516	21100	20200	79	6100	500	14310	50	1	15830000	3182	13.21	1.26	12	0.19	1521.00	15978.00	43250	20240313	-53.53	18600	20240919	8.06	43250	-53.53	20240313	18600	8.06	20240919	43250	-53.53	20240313	18600	8.06	20240919	3.91	N	039440	500	79 억	768196	N	N	9142	N	N
64	20241022	090456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	50	2	0.24	97377900	4760	4.21	20500	20600	20050	26550	14350	20450	20457.54	4.85	-792	21316	20882	20416	19982	19516	21100	20200	79	6100	500	14310	50	1	15830000	3245	13.48	1.28	12	0.03	1521.00	15978.00	43250	20240313	-52.60	18600	20240919	10.22	43250	-52.60	20240313	18600	10.22	20240919	43250	-52.60	20240313	18600	10.22	20240919	3.91	N	039440	500	79 억	768196	N	N	9142	N	N
65	20241021	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	100	2	0.49	2275440470	110987	57.79	20350	20850	19950	26450	14250	20350	20501.94	4.77	38589	21983	21166	20633	19816	19283	20900	19550	79	6100	500	14240	50	1	15830000	3237	13.45	1.28	12	0.70	1521.00	15978.00	43250	20240313	-52.72	18600	20240919	9.95	43250	-52.72	20240313	18600	9.95	20240919	43250	-52.72	20240313	18600	9.95	20240919	3.61	N	039440	500	79 억	755577	N	N	9142	N	N
66	20241021	150455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	50	2	0.25	1936794770	94530	49.22	20350	20850	19950	26450	14250	20350	20488.68	4.77	25624	21983	21166	20633	19816	19283	20900	19550	79	6100	500	14240	50	1	15830000	3229	13.41	1.28	12	0.60	1521.00	15978.00	43250	20240313	-52.83	18600	20240919	9.68	43250	-52.83	20240313	18600	9.68	20240919	43250	-52.83	20240313	18600	9.68	20240919	3.61	N	039440	500	79 억	755577	N	N	36	N	N
67	20241021	140456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	250	2	1.23	1456375470	71157	37.05	20350	20850	19950	26450	14250	20350	20467.07	4.77	19481	21983	21166	20633	19816	19283	20900	19550	79	6100	500	14240	50	1	15830000	3261	13.54	1.29	12	0.45	1521.00	15978.00	43250	20240313	-52.37	18600	20240919	10.75	43250	-52.37	20240313	18600	10.75	20240919	43250	-52.37	20240313	18600	10.75	20240919	3.61	N	039440	500	79 억	755577	N	N	36	N	N
68	20241021	130454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	200	2	0.98	1002491820	49210	25.62	20350	20700	19950	26450	14250	20350	20371.71	4.77	10792	21983	21166	20633	19816	19283	20900	19550	79	6100	500	14240	50	1	15830000	3253	13.51	1.29	12	0.31	1521.00	15978.00	43250	20240313	-52.49	18600	20240919	10.48	43250	-52.49	20240313	18600	10.48	20240919	43250	-52.49	20240313	18600	10.48	20240919	3.61	N	039440	500	79 억	755577	N	N	36	N	N
69	20241021	120455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	200	2	0.98	910331170	44722	23.29	20350	20700	19950	26450	14250	20350	20355.33	4.77	7952	21983	21166	20633	19816	19283	20900	19550	79	6100	500	14240	50	1	15830000	3253	13.51	1.29	12	0.28	1521.00	15978.00	43250	20240313	-52.49	18600	20240919	10.48	43250	-52.49	20240313	18600	10.48	20240919	43250	-52.49	20240313	18600	10.48	20240919	3.61	N	039440	500	79 억	755577	N	N	36	N	N
70	20241021	110452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	100	2	0.49	627476420	30957	16.12	20350	20550	19950	26450	14250	20350	20269.29	4.77	7260	21983	21166	20633	19816	19283	20900	19550	79	6100	500	14240	50	1	15830000	3237	13.45	1.28	12	0.20	1521.00	15978.00	43250	20240313	-52.72	18600	20240919	9.95	43250	-52.72	20240313	18600	9.95	20240919	43250	-52.72	20240313	18600	9.95	20240919	3.61	N	039440	500	79 억	755577	N	N	36	N	N
71	20241021	100454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	-100	5	-0.49	385970120	19124	9.96	20350	20450	19950	26450	14250	20350	20182.50	4.77	1557	21983	21166	20633	19816	19283	20900	19550	79	6100	500	14240	50	1	15830000	3206	13.31	1.27	12	0.12	1521.00	15978.00	43250	20240313	-53.18	18600	20240919	8.87	43250	-53.18	20240313	18600	8.87	20240919	43250	-53.18	20240313	18600	8.87	20240919	3.61	N	039440	500	79 억	755577	N	N	36	N	N
72	20241021	090452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	-150	5	-0.74	116135900	5733	2.99	20350	20450	20050	26450	14250	20350	20257.44	4.77	-1543	21983	21166	20633	19816	19283	20900	19550	79	6100	500	14240	50	1	15830000	3198	13.28	1.26	12	0.04	1521.00	15978.00	43250	20240313	-53.29	18600	20240919	8.60	43250	-53.29	20240313	18600	8.60	20240919	43250	-53.29	20240313	18600	8.60	20240919	3.61	N	039440	500	79 억	755577	N	N	36	N	N
73	20241018	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20350	-1200	5	-5.57	3889645450	189816	82.32	21400	21450	20100	28000	15100	21550	20491.70	4.86	-6800	22650	22100	21550	21000	20450	21825	20725	79	6450	500	15080	50	1	15830000	3221	13.38	1.27	12	1.20	1521.00	15978.00	43250	20240313	-52.95	18600	20240919	9.41	43250	-52.95	20240313	18600	9.41	20240919	43250	-52.95	20240313	18600	9.41	20240919	3.68	N	039440	500	79 억	769669	N	N	36	N	N
74	20241018	150501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	-1150	5	-5.34	3600666500	175570	76.15	21400	21450	20100	28000	15100	21550	20508.38	4.86	-8239	22650	22100	21550	21000	20450	21825	20725	79	6450	500	15080	50	1	15830000	3229	13.41	1.28	12	1.11	1521.00	15978.00	43250	20240313	-52.83	18600	20240919	9.68	43250	-52.83	20240313	18600	9.68	20240919	43250	-52.83	20240313	18600	9.68	20240919	3.68	N	039440	500	79 억	769669	N	N	87	N	N
75	20241018	140507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	-1150	5	-5.34	3280359850	159903	69.35	21400	21450	20100	28000	15100	21550	20514.62	4.86	-13858	22650	22100	21550	21000	20450	21825	20725	79	6450	500	15080	50	1	15830000	3229	13.41	1.28	12	1.01	1521.00	15978.00	43250	20240313	-52.83	18600	20240919	9.68	43250	-52.83	20240313	18600	9.68	20240919	43250	-52.83	20240313	18600	9.68	20240919	3.68	N	039440	500	79 억	769669	N	N	87	N	N
76	20241018	130454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	-1350	5	-6.26	2928871750	142660	61.87	21400	21450	20100	28000	15100	21550	20530.36	4.86	-21945	22650	22100	21550	21000	20450	21825	20725	79	6450	500	15080	50	1	15830000	3198	13.28	1.26	12	0.90	1521.00	15978.00	43250	20240313	-53.29	18600	20240919	8.60	43250	-53.29	20240313	18600	8.60	20240919	43250	-53.29	20240313	18600	8.60	20240919	3.68	N	039440	500	79 억	769669	N	N	87	N	N
77	20241018	120459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	-1350	5	-6.26	2686294650	130678	56.68	21400	21450	20100	28000	15100	21550	20556.52	4.86	-24440	22650	22100	21550	21000	20450	21825	20725	79	6450	500	15080	50	1	15830000	3198	13.28	1.26	12	0.83	1521.00	15978.00	43250	20240313	-53.29	18600	20240919	8.60	43250	-53.29	20240313	18600	8.60	20240919	43250	-53.29	20240313	18600	8.60	20240919	3.68	N	039440	500	79 억	769669	N	N	87	N	N
78	20241018	110457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	-1250	5	-5.80	2264772350	109825	47.63	21400	21450	20250	28000	15100	21550	20621.56	4.86	-23983	22650	22100	21550	21000	20450	21825	20725	79	6450	500	15080	50	1	15830000	3213	13.35	1.27	12	0.69	1521.00	15978.00	43250	20240313	-53.06	18600	20240919	9.14	43250	-53.06	20240313	18600	9.14	20240919	43250	-53.06	20240313	18600	9.14	20240919	3.68	N	039440	500	79 억	769669	N	N	87	N	N
79	20241018	100453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	-950	5	-4.41	1500570200	72353	31.38	21400	21450	20400	28000	15100	21550	20739.46	4.86	-18473	22650	22100	21550	21000	20450	21825	20725	79	6450	500	15080	50	1	15830000	3261	13.54	1.29	12	0.46	1521.00	15978.00	43250	20240313	-52.37	18600	20240919	10.75	43250	-52.37	20240313	18600	10.75	20240919	43250	-52.37	20240313	18600	10.75	20240919	3.68	N	039440	500	79 억	769669	N	N	87	N	N
80	20241018	090454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21050	-500	5	-2.32	255751650	12063	5.23	21400	21450	21000	28000	15100	21550	21201.04	4.86	-3395	22650	22100	21550	21000	20450	21825	20725	79	6450	500	15080	50	1	15830000	3332	13.84	1.32	12	0.08	1521.00	15978.00	43250	20240313	-51.33	18600	20240919	13.17	43250	-51.33	20240313	18600	13.17	20240919	43250	-51.33	20240313	18600	13.17	20240919	3.68	N	039440	500	79 억	769669	N	N	87	N	N
81	20241017	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-250	5	-1.15	4850644400	227392	168.51	22100	22100	21000	28300	15300	21800	21329.08	4.93	-16655	22533	22166	21683	21316	20833	22350	21500	79	6500	500	15260	50	1	15830000	3411	14.17	1.35	12	1.44	1521.00	15978.00	43250	20240313	-50.17	18600	20240919	15.86	43250	-50.17	20240313	18600	15.86	20240919	43250	-50.17	20240313	18600	15.86	20240919	3.68	N	039440	500	79 억	780423	N	N	87	N	N
82	20241017	150453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	-650	5	-2.98	4377575700	205289	152.13	22100	22100	21000	28300	15300	21800	21323.97	4.93	-19854	22533	22166	21683	21316	20833	22350	21500	79	6500	500	15260	50	1	15830000	3348	13.91	1.32	12	1.30	1521.00	15978.00	43250	20240313	-51.10	18600	20240919	13.71	43250	-51.10	20240313	18600	13.71	20240919	43250	-51.10	20240313	18600	13.71	20240919	3.68	N	039440	500	79 억	780423	N	N	543	N	N
83	20241017	140454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21050	-750	5	-3.44	3592988000	168291	124.71	22100	22100	21000	28300	15300	21800	21349.85	4.93	-18012	22533	22166	21683	21316	20833	22350	21500	79	6500	500	15260	50	1	15830000	3332	13.84	1.32	12	1.06	1521.00	15978.00	43250	20240313	-51.33	18600	20240919	13.17	43250	-51.33	20240313	18600	13.17	20240919	43250	-51.33	20240313	18600	13.17	20240919	3.68	N	039440	500	79 억	780423	N	N	543	N	N
84	20241017	130452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	-700	5	-3.21	3303456450	154558	114.54	22100	22100	21000	28300	15300	21800	21373.57	4.93	-21438	22533	22166	21683	21316	20833	22350	21500	79	6500	500	15260	50	1	15830000	3340	13.87	1.32	12	0.98	1521.00	15978.00	43250	20240313	-51.21	18600	20240919	13.44	43250	-51.21	20240313	18600	13.44	20240919	43250	-51.21	20240313	18600	13.44	20240919	3.68	N	039440	500	79 억	780423	N	N	543	N	N
85	20241017	120454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	-700	5	-3.21	3073032300	143650	106.45	22100	22100	21000	28300	15300	21800	21392.50	4.93	-21030	22533	22166	21683	21316	20833	22350	21500	79	6500	500	15260	50	1	15830000	3340	13.87	1.32	12	0.91	1521.00	15978.00	43250	20240313	-51.21	18600	20240919	13.44	43250	-51.21	20240313	18600	13.44	20240919	43250	-51.21	20240313	18600	13.44	20240919	3.68	N	039440	500	79 억	780423	N	N	543	N	N
86	20241017	110454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21200	-600	5	-2.75	2745935750	128167	94.98	22100	22100	21000	28300	15300	21800	21424.67	4.93	-19649	22533	22166	21683	21316	20833	22350	21500	79	6500	500	15260	50	1	15830000	3356	13.94	1.33	12	0.81	1521.00	15978.00	43250	20240313	-50.98	18600	20240919	13.98	43250	-50.98	20240313	18600	13.98	20240919	43250	-50.98	20240313	18600	13.98	20240919	3.68	N	039440	500	79 억	780423	N	N	543	N	N
87	20241017	100456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-250	5	-1.15	1177074750	54248	40.20	22100	22100	21500	28300	15300	21800	21698.03	4.93	-13742	22533	22166	21683	21316	20833	22350	21500	79	6500	500	15260	50	1	15830000	3411	14.17	1.35	12	0.34	1521.00	15978.00	43250	20240313	-50.17	18600	20240919	15.86	43250	-50.17	20240313	18600	15.86	20240919	43250	-50.17	20240313	18600	15.86	20240919	3.68	N	039440	500	79 억	780423	N	N	543	N	N
88	20241017	090451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21900	100	2	0.46	93561550	4254	3.15	22100	22100	21900	28300	15300	21800	21993.78	4.93	-1287	22533	22166	21683	21316	20833	22350	21500	79	6500	500	15260	50	1	15830000	3467	14.40	1.37	12	0.03	1521.00	15978.00	43250	20240313	-49.36	18600	20240919	17.74	43250	-49.36	20240313	18600	17.74	20240919	43250	-49.36	20240313	18600	17.74	20240919	3.68	N	039440	500	79 억	780423	N	N	543	N	N
89	20241016	160450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	-500	5	-2.24	2847537650	131760	58.03	21500	22050	21200	28950	15650	22300	21610.78	4.86	13290	23333	22816	22533	22016	21733	22675	21875	79	6650	500	15610	50	1	15830000	3451	14.33	1.36	12	0.83	1521.00	15978.00	43250	20240313	-49.60	18600	20240919	17.20	43250	-49.60	20240313	18600	17.20	20240919	43250	-49.60	20240313	18600	17.20	20240919	3.67	N	039440	500	79 억	769365	N	N	543	N	N
90	20241016	150453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21850	-450	5	-2.02	2628205900	121690	53.59	21500	22050	21200	28950	15650	22300	21597.55	4.86	13233	23333	22816	22533	22016	21733	22675	21875	79	6650	500	15610	50	1	15830000	3459	14.37	1.37	12	0.77	1521.00	15978.00	43250	20240313	-49.48	18600	20240919	17.47	43250	-49.48	20240313	18600	17.47	20240919	43250	-49.48	20240313	18600	17.47	20240919	3.67	N	039440	500	79 억	769365	N	N	283	N	N
91	20241016	140452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	-500	5	-2.24	2379557200	110263	48.56	21500	22050	21200	28950	15650	22300	21580.74	4.86	18343	23333	22816	22533	22016	21733	22675	21875	79	6650	500	15610	50	1	15830000	3451	14.33	1.36	12	0.70	1521.00	15978.00	43250	20240313	-49.60	18600	20240919	17.20	43250	-49.60	20240313	18600	17.20	20240919	43250	-49.60	20240313	18600	17.20	20240919	3.67	N	039440	500	79 억	769365	N	N	283	N	N
92	20241016	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	-350	5	-1.57	2256288850	104618	46.08	21500	22050	21200	28950	15650	22300	21566.93	4.86	19530	23333	22816	22533	22016	21733	22675	21875	79	6650	500	15610	50	1	15830000	3475	14.43	1.37	12	0.66	1521.00	15978.00	43250	20240313	-49.25	18600	20240919	18.01	43250	-49.25	20240313	18600	18.01	20240919	43250	-49.25	20240313	18600	18.01	20240919	3.67	N	039440	500	79 억	769365	N	N	283	N	N
93	20241016	120451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21900	-400	5	-1.79	2172412100	100782	44.39	21500	22050	21200	28950	15650	22300	21555.56	4.86	18879	23333	22816	22533	22016	21733	22675	21875	79	6650	500	15610	50	1	15830000	3467	14.40	1.37	12	0.64	1521.00	15978.00	43250	20240313	-49.36	18600	20240919	17.74	43250	-49.36	20240313	18600	17.74	20240919	43250	-49.36	20240313	18600	17.74	20240919	3.67	N	039440	500	79 억	769365	N	N	283	N	N
94	20241016	110450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	-500	5	-2.24	2075419900	96340	42.43	21500	22050	21200	28950	15650	22300	21542.66	4.86	19955	23333	22816	22533	22016	21733	22675	21875	79	6650	500	15610	50	1	15830000	3451	14.33	1.36	12	0.61	1521.00	15978.00	43250	20240313	-49.60	18600	20240919	17.20	43250	-49.60	20240313	18600	17.20	20240919	43250	-49.60	20240313	18600	17.20	20240919	3.67	N	039440	500	79 억	769365	N	N	283	N	N
95	20241016	100451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-750	5	-3.36	1509590300	70390	31.00	21500	21750	21200	28950	15650	22300	21446.09	4.86	9698	23333	22816	22533	22016	21733	22675	21875	79	6650	500	15610	50	1	15830000	3411	14.17	1.35	12	0.44	1521.00	15978.00	43250	20240313	-50.17	18600	20240919	15.86	43250	-50.17	20240313	18600	15.86	20240919	43250	-50.17	20240313	18600	15.86	20240919	3.67	N	039440	500	79 억	769365	N	N	283	N	N
96	20241016	090452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	-900	5	-4.04	389107300	18230	8.03	21500	21500	21200	28950	15650	22300	21344.34	4.86	-463	23333	22816	22533	22016	21733	22675	21875	79	6650	500	15610	50	1	15830000	3388	14.07	1.34	12	0.12	1521.00	15978.00	43250	20240313	-50.52	18600	20240919	15.05	43250	-50.52	20240313	18600	15.05	20240919	43250	-50.52	20240313	18600	15.05	20240919	3.67	N	039440	500	79 억	769365	N	N	283	N	N
97	20241015	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22300	50	2	0.22	5104071350	225488	150.75	22850	23050	22250	28900	15600	22250	22635.87	5.18	-50590	23350	22800	22300	21750	21250	23075	22025	79	6650	500	15570	50	1	15830000	3530	14.66	1.40	12	1.42	1521.00	15978.00	43250	20240313	-48.44	18600	20240919	19.89	43250	-48.44	20240313	18600	19.89	20240919	43250	-48.44	20240313	18600	19.89	20240919	3.64	N	039440	500	79 억	819263	N	N	283	N	N
98	20241015	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22400	150	2	0.67	4977271700	219811	146.95	22850	23050	22250	28900	15600	22250	22643.42	5.18	-49915	23350	22800	22300	21750	21250	23075	22025	79	6650	500	15570	50	1	15830000	3546	14.73	1.40	12	1.39	1521.00	15978.00	43250	20240313	-48.21	18600	20240919	20.43	43250	-48.21	20240313	18600	20.43	20240919	43250	-48.21	20240313	18600	20.43	20240919	3.64	N	039440	500	79 억	819263	N	N	785	N	N
99	20241015	140451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	250	2	1.12	4674803800	206277	137.90	22850	23050	22350	28900	15600	22250	22662.75	5.18	-48923	23350	22800	22300	21750	21250	23075	22025	79	6650	500	15570	50	1	15830000	3562	14.79	1.41	12	1.30	1521.00	15978.00	43250	20240313	-47.98	18600	20240919	20.97	43250	-47.98	20240313	18600	20.97	20240919	43250	-47.98	20240313	18600	20.97	20240919	3.64	N	039440	500	79 억	819263	N	N	785	N	N
100	20241015	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	300	2	1.35	3808655100	167810	112.19	22850	23050	22350	28900	15600	22250	22696.23	5.18	-31047	23350	22800	22300	21750	21250	23075	22025	79	6650	500	15570	50	1	15830000	3570	14.83	1.41	12	1.06	1521.00	15978.00	43250	20240313	-47.86	18600	20240919	21.24	43250	-47.86	20240313	18600	21.24	20240919	43250	-47.86	20240313	18600	21.24	20240919	3.64	N	039440	500	79 억	819263	N	N	785	N	N
101	20241015	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	250	2	1.12	3631179350	159918	106.91	22850	23050	22350	28900	15600	22250	22706.51	5.18	-28352	23350	22800	22300	21750	21250	23075	22025	79	6650	500	15570	50	1	15830000	3562	14.79	1.41	12	1.01	1521.00	15978.00	43250	20240313	-47.98	18600	20240919	20.97	43250	-47.98	20240313	18600	20.97	20240919	43250	-47.98	20240313	18600	20.97	20240919	3.64	N	039440	500	79 억	819263	N	N	785	N	N
102	20241015	110451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	550	2	2.47	3237226850	142472	95.25	22850	23050	22350	28900	15600	22250	22721.85	5.18	-19132	23350	22800	22300	21750	21250	23075	22025	79	6650	500	15570	50	1	15830000	3609	14.99	1.43	12	0.90	1521.00	15978.00	43250	20240313	-47.28	18600	20240919	22.58	43250	-47.28	20240313	18600	22.58	20240919	43250	-47.28	20240313	18600	22.58	20240919	3.64	N	039440	500	79 억	819263	N	N	785	N	N
103	20241015	100451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	400	2	1.80	2332809900	102735	68.68	22850	23050	22350	28900	15600	22250	22707.06	5.18	-12939	23350	22800	22300	21750	21250	23075	22025	79	6650	500	15570	50	1	15830000	3585	14.89	1.42	12	0.65	1521.00	15978.00	43250	20240313	-47.63	18600	20240919	21.77	43250	-47.63	20240313	18600	21.77	20240919	43250	-47.63	20240313	18600	21.77	20240919	3.64	N	039440	500	79 억	819263	N	N	785	N	N
104	20241015	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	500	2	2.25	697456800	30488	20.38	22850	23050	22700	28900	15600	22250	22876.44	5.18	1193	23350	22800	22300	21750	21250	23075	22025	79	6650	500	15570	50	1	15830000	3601	14.96	1.42	12	0.19	1521.00	15978.00	43250	20240313	-47.40	18600	20240919	22.31	43250	-47.40	20240313	18600	22.31	20240919	43250	-47.40	20240313	18600	22.31	20240919	3.64	N	039440	500	79 억	819263	N	N	785	N	N
105	20241014	160439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22250	400	2	1.83	3320937950	148151	143.22	21800	22850	21800	28400	15300	21850	22416.59	5.15	5143	22816	22332	22016	21532	21216	22175	21375	79	6550	500	15290	50	1	15830000	3522	14.63	1.39	12	0.94	1521.00	15978.00	43250	20240313	-48.55	18600	20240919	19.62	43250	-48.55	20240313	18600	19.62	20240919	43250	-48.55	20240313	18600	19.62	20240919	3.65	N	039440	500	79 억	814744	N	N	785	N	N
106	20241014	150445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22250	400	2	1.83	3172901850	141500	136.79	21800	22850	21800	28400	15300	21850	22423.42	5.15	4835	22816	22332	22016	21532	21216	22175	21375	79	6550	500	15290	50	1	15830000	3522	14.63	1.39	12	0.89	1521.00	15978.00	43250	20240313	-48.55	18600	20240919	19.62	43250	-48.55	20240313	18600	19.62	20240919	43250	-48.55	20240313	18600	19.62	20240919	3.65	N	039440	500	79 억	814744	N	N	641	N	N
107	20241014	140445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22350	500	2	2.29	2932780950	130727	126.38	21800	22850	21800	28400	15300	21850	22434.48	5.15	713	22816	22332	22016	21532	21216	22175	21375	79	6550	500	15290	50	1	15830000	3538	14.69	1.40	12	0.83	1521.00	15978.00	43250	20240313	-48.32	18600	20240919	20.16	43250	-48.32	20240313	18600	20.16	20240919	43250	-48.32	20240313	18600	20.16	20240919	3.65	N	039440	500	79 억	814744	N	N	641	N	N
108	20241014	130446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22300	450	2	2.06	2705372050	120492	116.48	21800	22850	21800	28400	15300	21850	22452.81	5.15	-264	22816	22332	22016	21532	21216	22175	21375	79	6550	500	15290	50	1	15830000	3530	14.66	1.40	12	0.76	1521.00	15978.00	43250	20240313	-48.44	18600	20240919	19.89	43250	-48.44	20240313	18600	19.89	20240919	43250	-48.44	20240313	18600	19.89	20240919	3.65	N	039440	500	79 억	814744	N	N	641	N	N
109	20241014	120437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22100	250	2	1.14	2546817800	113350	109.58	21800	22850	21800	28400	15300	21850	22468.73	5.15	1552	22816	22332	22016	21532	21216	22175	21375	79	6550	500	15290	50	1	15830000	3498	14.53	1.38	12	0.72	1521.00	15978.00	43250	20240313	-48.90	18600	20240919	18.82	43250	-48.90	20240313	18600	18.82	20240919	43250	-48.90	20240313	18600	18.82	20240919	3.65	N	039440	500	79 억	814744	N	N	641	N	N
110	20241014	110441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22100	250	2	1.14	2470421250	109895	106.24	21800	22850	21800	28400	15300	21850	22479.95	5.15	2423	22816	22332	22016	21532	21216	22175	21375	79	6550	500	15290	50	1	15830000	3498	14.53	1.38	12	0.69	1521.00	15978.00	43250	20240313	-48.90	18600	20240919	18.82	43250	-48.90	20240313	18600	18.82	20240919	43250	-48.90	20240313	18600	18.82	20240919	3.65	N	039440	500	79 억	814744	N	N	641	N	N
111	20241014	100441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22350	500	2	2.29	2008658300	89090	86.12	21800	22850	21800	28400	15300	21850	22546.55	5.15	10541	22816	22332	22016	21532	21216	22175	21375	79	6550	500	15290	50	1	15830000	3538	14.69	1.40	12	0.56	1521.00	15978.00	43250	20240313	-48.32	18600	20240919	20.16	43250	-48.32	20240313	18600	20.16	20240919	43250	-48.32	20240313	18600	20.16	20240919	3.65	N	039440	500	79 억	814744	N	N	641	N	N
112	20241014	090443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22150	300	2	1.37	79486500	3625	3.50	21800	22150	21800	28400	15300	21850	21927.74	5.15	1897	22816	22332	22016	21532	21216	22175	21375	79	6550	500	15290	50	1	15830000	3506	14.56	1.39	12	0.02	1521.00	15978.00	43250	20240313	-48.79	18600	20240919	19.09	43250	-48.79	20240313	18600	19.09	20240919	43250	-48.79	20240313	18600	19.09	20240919	3.65	N	039440	500	79 억	814744	N	N	641	N	N
113	20241011	160434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21850	-50	5	-0.23	2238477050	101455	54.60	22050	22500	21700	28450	15350	21900	22064.06	5.25	-16488	23233	22566	22133	21466	21033	22350	21250	79	6550	500	15330	50	1	15830000	3459	14.37	1.37	12	0.64	1521.00	15978.00	43250	20240313	-49.48	18600	20240919	17.47	43250	-49.48	20240313	18600	17.47	20240919	43250	-49.48	20240313	18600	17.47	20240919	3.54	N	039440	500	79 억	830331	N	N	641	N	N
114	20241011	150440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	-100	5	-0.46	2037149500	92244	49.64	22050	22500	21700	28450	15350	21900	22084.36	5.25	-12868	23233	22566	22133	21466	21033	22350	21250	79	6550	500	15330	50	1	15830000	3451	14.33	1.36	12	0.58	1521.00	15978.00	43250	20240313	-49.60	18600	20240919	17.20	43250	-49.60	20240313	18600	17.20	20240919	43250	-49.60	20240313	18600	17.20	20240919	3.54	N	039440	500	79 억	830331	N	N	1321	N	N
115	20241011	140441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	-100	5	-0.46	1850254900	83662	45.02	22050	22500	21750	28450	15350	21900	22115.83	5.25	-11790	23233	22566	22133	21466	21033	22350	21250	79	6550	500	15330	50	1	15830000	3451	14.33	1.36	12	0.53	1521.00	15978.00	43250	20240313	-49.60	18600	20240919	17.20	43250	-49.60	20240313	18600	17.20	20240919	43250	-49.60	20240313	18600	17.20	20240919	3.54	N	039440	500	79 억	830331	N	N	1321	N	N
116	20241011	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22050	150	2	0.68	1526844000	68901	37.08	22050	22500	21750	28450	15350	21900	22159.97	5.25	-4751	23233	22566	22133	21466	21033	22350	21250	79	6550	500	15330	50	1	15830000	3491	14.50	1.38	12	0.44	1521.00	15978.00	43250	20240313	-49.02	18600	20240919	18.55	43250	-49.02	20240313	18600	18.55	20240919	43250	-49.02	20240313	18600	18.55	20240919	3.54	N	039440	500	79 억	830331	N	N	1321	N	N
117	20241011	120439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22200	300	2	1.37	1447652250	65309	35.14	22050	22500	21750	28450	15350	21900	22166.20	5.25	-3687	23233	22566	22133	21466	21033	22350	21250	79	6550	500	15330	50	1	15830000	3514	14.60	1.39	12	0.41	1521.00	15978.00	43250	20240313	-48.67	18600	20240919	19.35	43250	-48.67	20240313	18600	19.35	20240919	43250	-48.67	20240313	18600	19.35	20240919	3.54	N	039440	500	79 억	830331	N	N	1321	N	N
118	20241011	110438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22150	250	2	1.14	1315646200	59349	31.94	22050	22500	21750	28450	15350	21900	22167.96	5.25	-3324	23233	22566	22133	21466	21033	22350	21250	79	6550	500	15330	50	1	15830000	3506	14.56	1.39	12	0.37	1521.00	15978.00	43250	20240313	-48.79	18600	20240919	19.09	43250	-48.79	20240313	18600	19.09	20240919	43250	-48.79	20240313	18600	19.09	20240919	3.54	N	039440	500	79 억	830331	N	N	1321	N	N
119	20241011	100446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	50	2	0.23	773966700	35063	18.87	22050	22400	21750	28450	15350	21900	22073.60	5.25	-7212	23233	22566	22133	21466	21033	22350	21250	79	6550	500	15330	50	1	15830000	3475	14.43	1.37	12	0.22	1521.00	15978.00	43250	20240313	-49.25	18600	20240919	18.01	43250	-49.25	20240313	18600	18.01	20240919	43250	-49.25	20240313	18600	18.01	20240919	3.54	N	039440	500	79 억	830331	N	N	1321	N	N
120	20241011	090441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22150	250	2	1.14	110069750	4971	2.67	22050	22300	22050	28450	15350	21900	22142.38	5.25	366	23233	22566	22133	21466	21033	22350	21250	79	6550	500	15330	50	1	15830000	3506	14.56	1.39	12	0.03	1521.00	15978.00	43250	20240313	-48.79	18600	20240919	19.09	43250	-48.79	20240313	18600	19.09	20240919	43250	-48.79	20240313	18600	19.09	20240919	3.54	N	039440	500	79 억	830331	N	N	1321	N	N
121	20241010	160450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21900	200	2	0.92	4100110550	184282	96.33	22000	22800	21700	28200	15200	21700	22249.87	4.98	4347	22833	22266	21833	21266	20833	22050	21050	79	6500	500	15190	50	1	15830000	3467	14.40	1.37	12	1.16	1521.00	15978.00	43250	20240313	-49.36	18600	20240919	17.74	43250	-49.36	20240313	18600	17.74	20240919	43250	-49.36	20240313	18600	17.74	20240919	3.37	N	039440	500	79 억	787708	N	N	1321	N	N
122	20241010	150457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21850	150	2	0.69	3977079900	178666	93.39	22000	22800	21700	28200	15200	21700	22259.89	4.98	4752	22833	22266	21833	21266	20833	22050	21050	79	6500	500	15190	50	1	15830000	3459	14.37	1.37	12	1.13	1521.00	15978.00	43250	20240313	-49.48	18600	20240919	17.47	43250	-49.48	20240313	18600	17.47	20240919	43250	-49.48	20240313	18600	17.47	20240919	3.37	N	039440	500	79 억	787708	N	N	46	N	N
123	20241010	140453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22150	450	2	2.07	3482280400	156177	81.64	22000	22800	21700	28200	15200	21700	22297.05	4.98	13572	22833	22266	21833	21266	20833	22050	21050	79	6500	500	15190	50	1	15830000	3506	14.56	1.39	12	0.99	1521.00	15978.00	43250	20240313	-48.79	18600	20240919	19.09	43250	-48.79	20240313	18600	19.09	20240919	43250	-48.79	20240313	18600	19.09	20240919	3.37	N	039440	500	79 억	787708	N	N	46	N	N
124	20241010	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22350	650	2	3.00	3208551850	143873	75.21	22000	22800	21700	28200	15200	21700	22301.32	4.98	19311	22833	22266	21833	21266	20833	22050	21050	79	6500	500	15190	50	1	15830000	3538	14.69	1.40	12	0.91	1521.00	15978.00	43250	20240313	-48.32	18600	20240919	20.16	43250	-48.32	20240313	18600	20.16	20240919	43250	-48.32	20240313	18600	20.16	20240919	3.37	N	039440	500	79 억	787708	N	N	46	N	N
125	20241010	120453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22700	1000	2	4.61	2867198900	128764	67.31	22000	22800	21700	28200	15200	21700	22267.13	4.98	20057	22833	22266	21833	21266	20833	22050	21050	79	6500	500	15190	50	1	15830000	3593	14.92	1.42	12	0.81	1521.00	15978.00	43250	20240313	-47.51	18600	20240919	22.04	43250	-47.51	20240313	18600	22.04	20240919	43250	-47.51	20240313	18600	22.04	20240919	3.37	N	039440	500	79 억	787708	N	N	46	N	N
126	20241010	110451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22050	350	2	1.61	1456365400	66159	34.58	22000	22250	21700	28200	15200	21700	22013.16	4.98	-4354	22833	22266	21833	21266	20833	22050	21050	79	6500	500	15190	50	1	15830000	3491	14.50	1.38	12	0.42	1521.00	15978.00	43250	20240313	-49.02	18600	20240919	18.55	43250	-49.02	20240313	18600	18.55	20240919	43250	-49.02	20240313	18600	18.55	20240919	3.37	N	039440	500	79 억	787708	N	N	46	N	N
127	20241010	100452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	100	2	0.46	827908900	37609	19.66	22000	22250	21700	28200	15200	21700	22013.67	4.98	-1941	22833	22266	21833	21266	20833	22050	21050	79	6500	500	15190	50	1	15830000	3451	14.33	1.36	12	0.24	1521.00	15978.00	43250	20240313	-49.60	18600	20240919	17.20	43250	-49.60	20240313	18600	17.20	20240919	43250	-49.60	20240313	18600	17.20	20240919	3.37	N	039440	500	79 억	787708	N	N	46	N	N
128	20241010	090451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22200	500	2	2.30	188909850	8535	4.46	22000	22250	21950	28200	15200	21700	22134.06	4.98	3745	22833	22266	21833	21266	20833	22050	21050	79	6500	500	15190	50	1	15830000	3514	14.60	1.39	12	0.05	1521.00	15978.00	43250	20240313	-48.67	18600	20240919	19.35	43250	-48.67	20240313	18600	19.35	20240919	43250	-48.67	20240313	18600	19.35	20240919	3.37	N	039440	500	79 억	787708	N	N	46	N	N
129	20241008	160449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-700	5	-3.12	4111874300	189540	140.99	22050	22400	21400	29100	15700	22400	21693.81	4.88	13621	23266	22832	22216	21782	21166	23050	22000	79	6700	500	15680	50	1	15830000	3435	14.27	1.36	12	1.20	1521.00	15978.00	43250	20240313	-49.83	18600	20240919	16.67	43250	-49.83	20240313	18600	16.67	20240919	43250	-49.83	20240313	18600	16.67	20240919	3.49	N	039440	500	79 억	773145	N	N	46	N	N
130	20241008	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-700	5	-3.12	3669608200	169065	125.76	22050	22400	21400	29100	15700	22400	21705.15	4.88	3607	23266	22832	22216	21782	21166	23050	22000	79	6700	500	15680	50	1	15830000	3435	14.27	1.36	12	1.07	1521.00	15978.00	43250	20240313	-49.83	18600	20240919	16.67	43250	-49.83	20240313	18600	16.67	20240919	43250	-49.83	20240313	18600	16.67	20240919	3.49	N	039440	500	79 억	773145	N	N	1685	N	N
131	20241008	140451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-800	5	-3.57	3104620050	143066	106.42	22050	22400	21400	29100	15700	22400	21700.42	4.88	4526	23266	22832	22216	21782	21166	23050	22000	79	6700	500	15680	50	1	15830000	3419	14.20	1.35	12	0.90	1521.00	15978.00	43250	20240313	-50.06	18600	20240919	16.13	43250	-50.06	20240313	18600	16.13	20240919	43250	-50.06	20240313	18600	16.13	20240919	3.49	N	039440	500	79 억	773145	N	N	1685	N	N
132	20241008	130450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-800	5	-3.57	2644139400	121808	90.61	22050	22400	21400	29100	15700	22400	21707.21	4.88	-9388	23266	22832	22216	21782	21166	23050	22000	79	6700	500	15680	50	1	15830000	3419	14.20	1.35	12	0.77	1521.00	15978.00	43250	20240313	-50.06	18600	20240919	16.13	43250	-50.06	20240313	18600	16.13	20240919	43250	-50.06	20240313	18600	16.13	20240919	3.49	N	039440	500	79 억	773145	N	N	1685	N	N
133	20241008	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	-750	5	-3.35	2430476200	111914	83.25	22050	22400	21400	29100	15700	22400	21717.11	4.88	-13183	23266	22832	22216	21782	21166	23050	22000	79	6700	500	15680	50	1	15830000	3427	14.23	1.35	12	0.71	1521.00	15978.00	43250	20240313	-49.94	18600	20240919	16.40	43250	-49.94	20240313	18600	16.40	20240919	43250	-49.94	20240313	18600	16.40	20240919	3.49	N	039440	500	79 억	773145	N	N	1685	N	N
134	20241008	110450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	-750	5	-3.35	1296711650	59258	44.08	22050	22400	21650	29100	15700	22400	21882.12	4.88	-2650	23266	22832	22216	21782	21166	23050	22000	79	6700	500	15680	50	1	15830000	3427	14.23	1.35	12	0.37	1521.00	15978.00	43250	20240313	-49.94	18600	20240919	16.40	43250	-49.94	20240313	18600	16.40	20240919	43250	-49.94	20240313	18600	16.40	20240919	3.49	N	039440	500	79 억	773145	N	N	1685	N	N
135	20241008	100451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21750	-650	5	-2.90	851015650	38717	28.80	22050	22400	21750	29100	15700	22400	21979.98	4.88	-2643	23266	22832	22216	21782	21166	23050	22000	79	6700	500	15680	50	1	15830000	3443	14.30	1.36	12	0.24	1521.00	15978.00	43250	20240313	-49.71	18600	20240919	16.94	43250	-49.71	20240313	18600	16.94	20240919	43250	-49.71	20240313	18600	16.94	20240919	3.49	N	039440	500	79 억	773145	N	N	1685	N	N
136	20241008	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22250	-150	5	-0.67	65248400	2954	2.20	22050	22250	22050	29100	15700	22400	22083.87	4.88	-76	23266	22832	22216	21782	21166	23050	22000	79	6700	500	15680	50	1	15830000	3522	14.63	1.39	12	0.02	1521.00	15978.00	43250	20240313	-48.55	18600	20240919	19.62	43250	-48.55	20240313	18600	19.62	20240919	43250	-48.55	20240313	18600	19.62	20240919	3.49	N	039440	500	79 억	773145	N	N	1685	N	N
137	20241007	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22400	500	2	2.28	2957507600	133670	72.26	22150	22650	21600	28450	15350	21900	22123.93	5.07	-31796	22933	22416	21883	21366	20833	22675	21625	79	6550	500	15330	50	1	15830000	3546	14.73	1.40	12	0.84	1521.00	15978.00	43250	20240313	-48.21	18600	20240919	20.43	43250	-48.21	20240313	18600	20.43	20240919	43250	-48.21	20240313	18600	20.43	20240919	3.52	N	039440	500	79 억	802236	N	N	1685	N	N
138	20241007	150435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22250	350	2	1.60	2757635600	124720	67.42	22150	22650	21600	28450	15350	21900	22110.61	5.07	-28853	22933	22416	21883	21366	20833	22675	21625	79	6550	500	15330	50	1	15830000	3522	14.63	1.39	12	0.79	1521.00	15978.00	43250	20240313	-48.55	18600	20240919	19.62	43250	-48.55	20240313	18600	19.62	20240919	43250	-48.55	20240313	18600	19.62	20240919	3.52	N	039440	500	79 억	802236	N	N	41	N	N
139	20241007	140454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22450	550	2	2.51	2490657200	112768	60.96	22150	22650	21600	28450	15350	21900	22086.56	5.07	-28384	22933	22416	21883	21366	20833	22675	21625	79	6550	500	15330	50	1	15830000	3554	14.76	1.41	12	0.71	1521.00	15978.00	43250	20240313	-48.09	18600	20240919	20.70	43250	-48.09	20240313	18600	20.70	20240919	43250	-48.09	20240313	18600	20.70	20240919	3.52	N	039440	500	79 억	802236	N	N	41	N	N
140	20241007	130440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22050	150	2	0.68	1505041650	68776	37.18	22150	22200	21600	28450	15350	21900	21883.24	5.07	-17082	22933	22416	21883	21366	20833	22675	21625	79	6550	500	15330	50	1	15830000	3491	14.50	1.38	12	0.43	1521.00	15978.00	43250	20240313	-49.02	18600	20240919	18.55	43250	-49.02	20240313	18600	18.55	20240919	43250	-49.02	20240313	18600	18.55	20240919	3.52	N	039440	500	79 억	802236	N	N	41	N	N
141	20241007	120504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22000	100	2	0.46	1350029450	61741	33.38	22150	22200	21600	28450	15350	21900	21866.01	5.07	-13824	22933	22416	21883	21366	20833	22675	21625	79	6550	500	15330	50	1	15830000	3483	14.46	1.38	12	0.39	1521.00	15978.00	43250	20240313	-49.13	18600	20240919	18.28	43250	-49.13	20240313	18600	18.28	20240919	43250	-49.13	20240313	18600	18.28	20240919	3.52	N	039440	500	79 억	802236	N	N	41	N	N
142	20241007	110434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	-100	5	-0.46	1168508750	53462	28.90	22150	22200	21600	28450	15350	21900	21856.81	5.07	-14125	22933	22416	21883	21366	20833	22675	21625	79	6550	500	15330	50	1	15830000	3451	14.33	1.36	12	0.34	1521.00	15978.00	43250	20240313	-49.60	18600	20240919	17.20	43250	-49.60	20240313	18600	17.20	20240919	43250	-49.60	20240313	18600	17.20	20240919	3.52	N	039440	500	79 억	802236	N	N	41	N	N
143	20241007	100433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	50	2	0.23	768720750	35266	19.06	22150	22200	21600	28450	15350	21900	21797.79	5.07	-10206	22933	22416	21883	21366	20833	22675	21625	79	6550	500	15330	50	1	15830000	3475	14.43	1.37	12	0.22	1521.00	15978.00	43250	20240313	-49.25	18600	20240919	18.01	43250	-49.25	20240313	18600	18.01	20240919	43250	-49.25	20240313	18600	18.01	20240919	3.52	N	039440	500	79 억	802236	N	N	41	N	N
144	20241007	090413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	-100	5	-0.46	198263950	9031	4.88	22150	22200	21750	28450	15350	21900	21953.71	5.07	-7195	22933	22416	21883	21366	20833	22675	21625	79	6550	500	15330	50	1	15830000	3451	14.33	1.36	12	0.06	1521.00	15978.00	43250	20240313	-49.60	18600	20240919	17.20	43250	-49.60	20240313	18600	17.20	20240919	43250	-49.60	20240313	18600	17.20	20240919	3.52	N	039440	500	79 억	802236	N	N	41	N	N
145	20241004	160420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21900	600	2	2.82	4031915650	183597	125.62	21400	22400	21350	27650	14950	21300	21961.22	5.05	2269	22566	21932	21116	20482	19666	22250	20800	79	6350	500	14910	50	1	15830000	3467	14.40	1.37	12	1.16	1521.00	15978.00	43250	20240313	-49.36	18600	20240919	17.74	43250	-49.36	20240313	18600	17.74	20240919	43250	-49.36	20240313	18600	17.74	20240919	3.56	N	039440	500	79 억	799074	N	N	41	N	N
146	20241004	150423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22100	800	2	3.76	3710601700	168959	115.60	21400	22400	21350	27650	14950	21300	21961.83	5.05	-885	22566	21932	21116	20482	19666	22250	20800	79	6350	500	14910	50	1	15830000	3498	14.53	1.38	12	1.07	1521.00	15978.00	43250	20240313	-48.90	18600	20240919	18.82	43250	-48.90	20240313	18600	18.82	20240919	43250	-48.90	20240313	18600	18.82	20240919	3.56	N	039440	500	79 억	799074	N	N	1128	N	N
147	20241004	140424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22100	800	2	3.76	3364585750	153315	104.90	21400	22400	21350	27650	14950	21300	21945.87	5.05	4793	22566	21932	21116	20482	19666	22250	20800	79	6350	500	14910	50	1	15830000	3498	14.53	1.38	12	0.97	1521.00	15978.00	43250	20240313	-48.90	18600	20240919	18.82	43250	-48.90	20240313	18600	18.82	20240919	43250	-48.90	20240313	18600	18.82	20240919	3.56	N	039440	500	79 억	799074	N	N	1128	N	N
148	20241004	130424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21900	600	2	2.82	2475986700	113221	77.47	21400	22200	21350	27650	14950	21300	21868.97	5.05	2910	22566	21932	21116	20482	19666	22250	20800	79	6350	500	14910	50	1	15830000	3467	14.40	1.37	12	0.72	1521.00	15978.00	43250	20240313	-49.36	18600	20240919	17.74	43250	-49.36	20240313	18600	17.74	20240919	43250	-49.36	20240313	18600	17.74	20240919	3.56	N	039440	500	79 억	799074	N	N	1128	N	N
149	20241004	120422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22050	750	2	3.52	2115443750	96749	66.20	21400	22200	21350	27650	14950	21300	21865.69	5.05	-2575	22566	21932	21116	20482	19666	22250	20800	79	6350	500	14910	50	1	15830000	3491	14.50	1.38	12	0.61	1521.00	15978.00	43250	20240313	-49.02	18600	20240919	18.55	43250	-49.02	20240313	18600	18.55	20240919	43250	-49.02	20240313	18600	18.55	20240919	3.56	N	039440	500	79 억	799074	N	N	1128	N	N
150	20241004	110422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	650	2	3.05	1790506300	81998	56.10	21400	22200	21350	27650	14950	21300	21836.43	5.05	-3900	22566	21932	21116	20482	19666	22250	20800	79	6350	500	14910	50	1	15830000	3475	14.43	1.37	12	0.52	1521.00	15978.00	43250	20240313	-49.25	18600	20240919	18.01	43250	-49.25	20240313	18600	18.01	20240919	43250	-49.25	20240313	18600	18.01	20240919	3.56	N	039440	500	79 억	799074	N	N	1128	N	N
151	20241004	100419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22000	700	2	3.29	1051885800	48397	33.11	21400	22000	21350	27650	14950	21300	21735.15	5.05	-159	22566	21932	21116	20482	19666	22250	20800	79	6350	500	14910	50	1	15830000	3483	14.46	1.38	12	0.31	1521.00	15978.00	43250	20240313	-49.13	18600	20240919	18.28	43250	-49.13	20240313	18600	18.28	20240919	43250	-49.13	20240313	18600	18.28	20240919	3.56	N	039440	500	79 억	799074	N	N	1128	N	N
152	20241004	090418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	200	2	0.94	204808150	9548	6.53	21400	21600	21350	27650	14950	21300	21451.48	5.05	2175	22566	21932	21116	20482	19666	22250	20800	79	6350	500	14910	50	1	15830000	3403	14.14	1.35	12	0.06	1521.00	15978.00	43250	20240313	-50.29	18600	20240919	15.59	43250	-50.29	20240313	18600	15.59	20240919	43250	-50.29	20240313	18600	15.59	20240919	3.56	N	039440	500	79 억	799074	N	N	1128	N	N
153	20241002	160418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21300	-100	5	-0.47	3013859700	142672	87.19	20400	21750	20300	27800	15000	21400	21124.20	5.01	9856	22633	22016	21683	21066	20733	21850	20900	79	6400	500	14980	50	1	15830000	3372	14.00	1.33	12	0.90	1521.00	15978.00	43250	20240313	-50.75	18600	20240919	14.52	43250	-50.75	20240313	18600	14.52	20240919	43250	-50.75	20240313	18600	14.52	20240919	3.66	N	039440	500	79 억	792517	N	N	1126	N	N
154	20241002	150425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21350	-50	5	-0.23	2886939450	136727	83.55	20400	21750	20300	27800	15000	21400	21114.63	5.01	7463	22633	22016	21683	21066	20733	21850	20900	79	6400	500	14980	50	1	15830000	3380	14.04	1.34	12	0.86	1521.00	15978.00	43250	20240313	-50.64	18600	20240919	14.78	43250	-50.64	20240313	18600	14.78	20240919	43250	-50.64	20240313	18600	14.78	20240919	3.66	N	039440	500	79 억	792517	N	N	423	N	N
155	20241002	140423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	200	2	0.93	2654336650	125866	76.92	20400	21750	20300	27800	15000	21400	21088.59	5.01	6019	22633	22016	21683	21066	20733	21850	20900	79	6400	500	14980	50	1	15830000	3419	14.20	1.35	12	0.80	1521.00	15978.00	43250	20240313	-50.06	18600	20240919	16.13	43250	-50.06	20240313	18600	16.13	20240919	43250	-50.06	20240313	18600	16.13	20240919	3.66	N	039440	500	79 억	792517	N	N	423	N	N
156	20241002	130421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	200	2	0.93	2283431450	108635	66.39	20400	21750	20300	27800	15000	21400	21019.30	5.01	4169	22633	22016	21683	21066	20733	21850	20900	79	6400	500	14980	50	1	15830000	3419	14.20	1.35	12	0.69	1521.00	15978.00	43250	20240313	-50.06	18600	20240919	16.13	43250	-50.06	20240313	18600	16.13	20240919	43250	-50.06	20240313	18600	16.13	20240919	3.66	N	039440	500	79 억	792517	N	N	423	N	N
157	20241002	120417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	50	2	0.23	2045484600	97610	59.65	20400	21750	20300	27800	15000	21400	20955.69	5.01	5393	22633	22016	21683	21066	20733	21850	20900	79	6400	500	14980	50	1	15830000	3396	14.10	1.34	12	0.62	1521.00	15978.00	43250	20240313	-50.40	18600	20240919	15.32	43250	-50.40	20240313	18600	15.32	20240919	43250	-50.40	20240313	18600	15.32	20240919	3.66	N	039440	500	79 억	792517	N	N	423	N	N
158	20241002	110414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	150	2	0.70	1701421900	81687	49.92	20400	21550	20300	27800	15000	21400	20828.55	5.01	10004	22633	22016	21683	21066	20733	21850	20900	79	6400	500	14980	50	1	15830000	3411	14.17	1.35	12	0.52	1521.00	15978.00	43250	20240313	-50.17	18600	20240919	15.86	43250	-50.17	20240313	18600	15.86	20240919	43250	-50.17	20240313	18600	15.86	20240919	3.66	N	039440	500	79 억	792517	N	N	423	N	N
159	20241002	100412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	-450	5	-2.10	1153308300	55928	34.18	20400	20950	20300	27800	15000	21400	20621.30	5.01	13117	22633	22016	21683	21066	20733	21850	20900	79	6400	500	14980	50	1	15830000	3316	13.77	1.31	12	0.35	1521.00	15978.00	43250	20240313	-51.56	18600	20240919	12.63	43250	-51.56	20240313	18600	12.63	20240919	43250	-51.56	20240313	18600	12.63	20240919	3.66	N	039440	500	79 억	792517	N	N	423	N	N
160	20241002	090411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	-900	5	-4.21	426948550	20855	12.74	20400	20850	20300	27800	15000	21400	20472.24	5.01	7946	22633	22016	21683	21066	20733	21850	20900	79	6400	500	14980	50	1	15830000	3245	13.48	1.28	12	0.13	1521.00	15978.00	43250	20240313	-52.60	18600	20240919	10.22	43250	-52.60	20240313	18600	10.22	20240919	43250	-52.60	20240313	18600	10.22	20240919	3.66	N	039440	500	79 억	792517	N	N	423	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History