KissMeData/265520/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	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	161147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17860	120	2	0.68	2287448340	126876	224.36	17660	18280	17340	23050	12420	17740	18029.07	11.91	36383	18186	17962	17676	17452	17166	18075	17565	76	5310	500	12410	10	1	15281421	2729	4.55	0.83	12	0.83	3929.00	21441.00	36300	20240503	-50.80	16010	20240909	11.56	36300	-50.80	20240503	16010	11.56	20240909	36300	-50.80	20240503	16010	11.56	20240909	3.68	N	265520	500	76 억	1820753	N	N	17052	N	N
3	20241031	151207	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18000	260	2	1.47	2155775650	119524	211.36	17660	18280	17340	23050	12420	17740	18036.34	11.91	34781	18186	17962	17676	17452	17166	18075	17565	76	5310	500	12410	10	1	15281421	2751	4.58	0.84	12	0.78	3929.00	21441.00	36300	20240503	-50.41	16010	20240909	12.43	36300	-50.41	20240503	16010	12.43	20240909	36300	-50.41	20240503	16010	12.43	20240909	3.68	N	265520	500	76 억	1820753	N	N	211	N	N
4	20241031	141204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17950	210	2	1.18	1923699960	106625	188.55	17660	18280	17340	23050	12420	17740	18041.73	11.91	29980	18186	17962	17676	17452	17166	18075	17565	76	5310	500	12410	10	1	15281421	2743	4.57	0.84	12	0.70	3929.00	21441.00	36300	20240503	-50.55	16010	20240909	12.12	36300	-50.55	20240503	16010	12.12	20240909	36300	-50.55	20240503	16010	12.12	20240909	3.68	N	265520	500	76 억	1820753	N	N	211	N	N
5	20241031	131204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18020	280	2	1.58	1655676890	91761	162.27	17660	18280	17340	23050	12420	17740	18043.36	11.91	25445	18186	17962	17676	17452	17166	18075	17565	76	5310	500	12410	10	1	15281421	2754	4.59	0.84	12	0.60	3929.00	21441.00	36300	20240503	-50.36	16010	20240909	12.55	36300	-50.36	20240503	16010	12.55	20240909	36300	-50.36	20240503	16010	12.55	20240909	3.68	N	265520	500	76 억	1820753	N	N	211	N	N
6	20241031	121202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18030	290	2	1.63	1491858750	82683	146.21	17660	18280	17340	23050	12420	17740	18043.11	11.91	20418	18186	17962	17676	17452	17166	18075	17565	76	5310	500	12410	10	1	15281421	2755	4.59	0.84	12	0.54	3929.00	21441.00	36300	20240503	-50.33	16010	20240909	12.62	36300	-50.33	20240503	16010	12.62	20240909	36300	-50.33	20240503	16010	12.62	20240909	3.68	N	265520	500	76 억	1820753	N	N	211	N	N
7	20241031	111200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18110	370	2	2.09	1249373810	69277	122.51	17660	18280	17340	23050	12420	17740	18034.47	11.91	15977	18186	17962	17676	17452	17166	18075	17565	76	5310	500	12410	10	1	15281421	2767	4.61	0.84	12	0.45	3929.00	21441.00	36300	20240503	-50.11	16010	20240909	13.12	36300	-50.11	20240503	16010	13.12	20240909	36300	-50.11	20240503	16010	13.12	20240909	3.68	N	265520	500	76 억	1820753	N	N	211	N	N
8	20241031	101202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18130	390	2	2.20	867000500	48134	85.12	17660	18280	17340	23050	12420	17740	18012.23	11.91	11230	18186	17962	17676	17452	17166	18075	17565	76	5310	500	12410	10	1	15281421	2771	4.61	0.85	12	0.31	3929.00	21441.00	36300	20240503	-50.06	16010	20240909	13.24	36300	-50.06	20240503	16010	13.24	20240909	36300	-50.06	20240503	16010	13.24	20240909	3.68	N	265520	500	76 억	1820753	N	N	211	N	N
9	20241031	091200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17520	-220	5	-1.24	49040770	2812	4.97	17660	17660	17340	23050	12420	17740	17439.82	11.91	-1332	18186	17962	17676	17452	17166	18075	17565	76	5310	500	12410	10	1	15281421	2677	4.46	0.82	12	0.02	3929.00	21441.00	36300	20240503	-51.74	16010	20240909	9.43	36300	-51.74	20240503	16010	9.43	20240909	36300	-51.74	20240503	16010	9.43	20240909	3.68	N	265520	500	76 억	1820753	N	N	211	N	N
10	20241030	161157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17740	260	2	1.49	997636690	56387	97.73	17480	17900	17390	22700	12240	17480	17692.50	11.92	-1369	17960	17720	17410	17170	16860	17565	17015	76	5220	500	12230	10	1	15281421	2711	4.52	0.83	12	0.37	3929.00	21441.00	36300	20240503	-51.13	16010	20240909	10.81	36300	-51.13	20240503	16010	10.81	20240909	36300	-51.13	20240503	16010	10.81	20240909	3.72	N	265520	500	76 억	1821392	N	N	211	N	N
11	20241030	151225	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17740	260	2	1.49	904331330	51128	88.61	17480	17900	17390	22700	12240	17480	17687.59	11.92	211	17960	17720	17410	17170	16860	17565	17015	76	5220	500	12230	10	1	15281421	2711	4.52	0.83	12	0.33	3929.00	21441.00	36300	20240503	-51.13	16010	20240909	10.81	36300	-51.13	20240503	16010	10.81	20240909	36300	-51.13	20240503	16010	10.81	20240909	3.72	N	265520	500	76 억	1821392	N	N	296	N	N
12	20241030	141200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17820	340	2	1.95	827496960	46794	81.10	17480	17900	17390	22700	12240	17480	17683.83	11.92	-77	17960	17720	17410	17170	16860	17565	17015	76	5220	500	12230	10	1	15281421	2723	4.54	0.83	12	0.31	3929.00	21441.00	36300	20240503	-50.91	16010	20240909	11.31	36300	-50.91	20240503	16010	11.31	20240909	36300	-50.91	20240503	16010	11.31	20240909	3.72	N	265520	500	76 억	1821392	N	N	296	N	N
13	20241030	131207	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17700	220	2	1.26	720379060	40763	70.65	17480	17900	17390	22700	12240	17480	17672.38	11.92	-686	17960	17720	17410	17170	16860	17565	17015	76	5220	500	12230	10	1	15281421	2705	4.50	0.83	12	0.27	3929.00	21441.00	36300	20240503	-51.24	16010	20240909	10.56	36300	-51.24	20240503	16010	10.56	20240909	36300	-51.24	20240503	16010	10.56	20240909	3.72	N	265520	500	76 억	1821392	N	N	296	N	N
14	20241030	121224	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17660	180	2	1.03	595514700	33723	58.45	17480	17900	17390	22700	12240	17480	17659.01	11.92	740	17960	17720	17410	17170	16860	17565	17015	76	5220	500	12230	10	1	15281421	2699	4.49	0.82	12	0.22	3929.00	21441.00	36300	20240503	-51.35	16010	20240909	10.31	36300	-51.35	20240503	16010	10.31	20240909	36300	-51.35	20240503	16010	10.31	20240909	3.72	N	265520	500	76 억	1821392	N	N	296	N	N
15	20241030	111203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17820	340	2	1.95	391389490	22229	38.53	17480	17900	17390	22700	12240	17480	17607.16	11.92	1585	17960	17720	17410	17170	16860	17565	17015	76	5220	500	12230	10	1	15281421	2723	4.54	0.83	12	0.15	3929.00	21441.00	36300	20240503	-50.91	16010	20240909	11.31	36300	-50.91	20240503	16010	11.31	20240909	36300	-50.91	20240503	16010	11.31	20240909	3.72	N	265520	500	76 억	1821392	N	N	296	N	N
16	20241030	101156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17490	10	2	0.06	165304240	9449	16.38	17480	17590	17390	22700	12240	17480	17494.36	11.92	-1104	17960	17720	17410	17170	16860	17565	17015	76	5220	500	12230	10	1	15281421	2673	4.45	0.82	12	0.06	3929.00	21441.00	36300	20240503	-51.82	16010	20240909	9.24	36300	-51.82	20240503	16010	9.24	20240909	36300	-51.82	20240503	16010	9.24	20240909	3.72	N	265520	500	76 억	1821392	N	N	296	N	N
17	20241030	091204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17560	80	2	0.46	25705060	1469	2.55	17480	17590	17390	22700	12240	17480	17498.34	11.92	-3	17960	17720	17410	17170	16860	17565	17015	76	5220	500	12230	10	1	15281421	2683	4.47	0.82	12	0.01	3929.00	21441.00	36300	20240503	-51.63	16010	20240909	9.68	36300	-51.63	20240503	16010	9.68	20240909	36300	-51.63	20240503	16010	9.68	20240909	3.72	N	265520	500	76 억	1821392	N	N	296	N	N
18	20241029	161119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17480	-80	5	-0.46	985485430	57134	129.39	17600	17650	17100	22800	12300	17560	17247.54	11.90	2415	17906	17732	17416	17242	16926	17820	17330	76	5240	500	12290	10	1	15281421	2671	4.45	0.82	12	0.37	3929.00	21441.00	36300	20240503	-51.85	16010	20240909	9.18	36300	-51.85	20240503	16010	9.18	20240909	36300	-51.85	20240503	16010	9.18	20240909	3.80	N	265520	500	76 억	1818966	N	N	296	N	N
19	20241029	151137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17400	-160	5	-0.91	957631280	55538	125.78	17600	17650	17100	22800	12300	17560	17242.56	11.90	2046	17906	17732	17416	17242	16926	17820	17330	76	5240	500	12290	10	1	15281421	2659	4.43	0.81	12	0.36	3929.00	21441.00	36300	20240503	-52.07	16010	20240909	8.68	36300	-52.07	20240503	16010	8.68	20240909	36300	-52.07	20240503	16010	8.68	20240909	3.80	N	265520	500	76 억	1818966	N	N	127	N	N
20	20241029	141004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17220	-340	5	-1.94	807459280	46866	106.14	17600	17650	17100	22800	12300	17560	17228.80	11.90	-2723	17906	17732	17416	17242	16926	17820	17330	76	5240	500	12290	10	1	15281421	2631	4.38	0.80	12	0.31	3929.00	21441.00	36300	20240503	-52.56	16010	20240909	7.56	36300	-52.56	20240503	16010	7.56	20240909	36300	-52.56	20240503	16010	7.56	20240909	3.80	N	265520	500	76 억	1818966	N	N	127	N	N
21	20241029	131128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17170	-390	5	-2.22	717168260	41622	94.26	17600	17650	17100	22800	12300	17560	17230.16	11.90	-2552	17906	17732	17416	17242	16926	17820	17330	76	5240	500	12290	10	1	15281421	2624	4.37	0.80	12	0.27	3929.00	21441.00	36300	20240503	-52.70	16010	20240909	7.25	36300	-52.70	20240503	16010	7.25	20240909	36300	-52.70	20240503	16010	7.25	20240909	3.80	N	265520	500	76 억	1818966	N	N	127	N	N
22	20241029	121128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	-350	5	-1.99	616930920	35789	81.05	17600	17650	17100	22800	12300	17560	17237.61	11.90	-2048	17906	17732	17416	17242	16926	17820	17330	76	5240	500	12290	10	1	15281421	2630	4.38	0.80	12	0.23	3929.00	21441.00	36300	20240503	-52.59	16010	20240909	7.50	36300	-52.59	20240503	16010	7.50	20240909	36300	-52.59	20240503	16010	7.50	20240909	3.80	N	265520	500	76 억	1818966	N	N	127	N	N
23	20241029	111147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17180	-380	5	-2.16	548248550	31797	72.01	17600	17650	17100	22800	12300	17560	17241.71	11.90	-2883	17906	17732	17416	17242	16926	17820	17330	76	5240	500	12290	10	1	15281421	2625	4.37	0.80	12	0.21	3929.00	21441.00	36300	20240503	-52.67	16010	20240909	7.31	36300	-52.67	20240503	16010	7.31	20240909	36300	-52.67	20240503	16010	7.31	20240909	3.80	N	265520	500	76 억	1818966	N	N	127	N	N
24	20241029	101125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17290	-270	5	-1.54	380753260	22055	49.95	17600	17650	17100	22800	12300	17560	17263.21	11.90	-374	17906	17732	17416	17242	16926	17820	17330	76	5240	500	12290	10	1	15281421	2642	4.40	0.81	12	0.14	3929.00	21441.00	36300	20240503	-52.37	16010	20240909	8.00	36300	-52.37	20240503	16010	8.00	20240909	36300	-52.37	20240503	16010	8.00	20240909	3.80	N	265520	500	76 억	1818966	N	N	127	N	N
25	20241028	161115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17560	350	2	2.03	765693350	44047	52.57	17100	17590	17100	22350	12050	17210	17382.82	11.84	1135	17676	17442	17216	16982	16756	17330	16870	76	5140	500	12040	10	1	15281421	2683	4.47	0.82	12	0.29	3929.00	21441.00	36300	20240503	-51.63	16010	20240909	9.68	36300	-51.63	20240503	16010	9.68	20240909	36300	-51.63	20240503	16010	9.68	20240909	3.70	N	265520	500	76 억	1809762	N	N	127	N	N
26	20241028	151123	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17550	340	2	1.98	728682940	41938	50.06	17100	17590	17100	22350	12050	17210	17375.24	11.84	887	17676	17442	17216	16982	16756	17330	16870	76	5140	500	12040	10	1	15281421	2682	4.47	0.82	12	0.27	3929.00	21441.00	36300	20240503	-51.65	16010	20240909	9.62	36300	-51.65	20240503	16010	9.62	20240909	36300	-51.65	20240503	16010	9.62	20240909	3.70	N	265520	500	76 억	1809762	N	N	377	N	N
27	20241028	141125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17490	280	2	1.63	621626690	35826	42.76	17100	17590	17100	22350	12050	17210	17351.27	11.84	2595	17676	17442	17216	16982	16756	17330	16870	76	5140	500	12040	10	1	15281421	2673	4.45	0.82	12	0.23	3929.00	21441.00	36300	20240503	-51.82	16010	20240909	9.24	36300	-51.82	20240503	16010	9.24	20240909	36300	-51.82	20240503	16010	9.24	20240909	3.70	N	265520	500	76 억	1809762	N	N	377	N	N
28	20241028	131119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17390	180	2	1.05	469245480	27108	32.36	17100	17470	17100	22350	12050	17210	17310.22	11.84	2076	17676	17442	17216	16982	16756	17330	16870	76	5140	500	12040	10	1	15281421	2657	4.43	0.81	12	0.18	3929.00	21441.00	36300	20240503	-52.09	16010	20240909	8.62	36300	-52.09	20240503	16010	8.62	20240909	36300	-52.09	20240503	16010	8.62	20240909	3.70	N	265520	500	76 억	1809762	N	N	377	N	N
29	20241028	121121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17440	230	2	1.34	452310400	26134	31.19	17100	17470	17100	22350	12050	17210	17307.35	11.84	2150	17676	17442	17216	16982	16756	17330	16870	76	5140	500	12040	10	1	15281421	2665	4.44	0.81	12	0.17	3929.00	21441.00	36300	20240503	-51.96	16010	20240909	8.93	36300	-51.96	20240503	16010	8.93	20240909	36300	-51.96	20240503	16010	8.93	20240909	3.70	N	265520	500	76 억	1809762	N	N	377	N	N
30	20241028	110939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17300	90	2	0.52	344149090	19898	23.75	17100	17400	17100	22350	12050	17210	17295.66	11.84	-408	17676	17442	17216	16982	16756	17330	16870	76	5140	500	12040	10	1	15281421	2644	4.40	0.81	12	0.13	3929.00	21441.00	36300	20240503	-52.34	16010	20240909	8.06	36300	-52.34	20240503	16010	8.06	20240909	36300	-52.34	20240503	16010	8.06	20240909	3.70	N	265520	500	76 억	1809762	N	N	377	N	N
31	20241028	101107	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17350	140	2	0.81	204621950	11834	14.12	17100	17400	17100	22350	12050	17210	17291.02	11.84	-375	17676	17442	17216	16982	16756	17330	16870	76	5140	500	12040	10	1	15281421	2651	4.42	0.81	12	0.08	3929.00	21441.00	36300	20240503	-52.20	16010	20240909	8.37	36300	-52.20	20240503	16010	8.37	20240909	36300	-52.20	20240503	16010	8.37	20240909	3.70	N	265520	500	76 억	1809762	N	N	377	N	N
32	20241028	091116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17290	80	2	0.46	54371560	3163	3.78	17100	17290	17100	22350	12050	17210	17189.87	11.84	553	17676	17442	17216	16982	16756	17330	16870	76	5140	500	12040	10	1	15281421	2642	4.40	0.81	12	0.02	3929.00	21441.00	36300	20240503	-52.37	16010	20240909	8.00	36300	-52.37	20240503	16010	8.00	20240909	36300	-52.37	20240503	16010	8.00	20240909	3.70	N	265520	500	76 억	1809762	N	N	377	N	N
33	20241025	161119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	-100	5	-0.58	1432928610	83508	81.11	17310	17450	16990	22500	12120	17310	17158.99	11.89	-8678	17876	17592	17436	17152	16996	17515	17075	76	5190	500	12110	10	1	15281421	2630	4.38	0.80	12	0.55	3929.00	21441.00	36300	20240503	-52.59	16010	20240909	7.50	36300	-52.59	20240503	16010	7.50	20240909	36300	-52.59	20240503	16010	7.50	20240909	3.75	N	265520	500	76 억	1817016	N	N	377	N	N
34	20241025	151122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17140	-170	5	-0.98	1344466880	78355	76.11	17310	17450	16990	22500	12120	17310	17158.66	11.89	-8129	17876	17592	17436	17152	16996	17515	17075	76	5190	500	12110	10	1	15281421	2619	4.36	0.80	12	0.51	3929.00	21441.00	36300	20240503	-52.78	16010	20240909	7.06	36300	-52.78	20240503	16010	7.06	20240909	36300	-52.78	20240503	16010	7.06	20240909	3.75	N	265520	500	76 억	1817016	N	N	945	N	N
35	20241025	141120	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17030	-280	5	-1.62	1189635480	69279	67.29	17310	17450	16990	22500	12120	17310	17171.66	11.89	-10242	17876	17592	17436	17152	16996	17515	17075	76	5190	500	12110	10	1	15281421	2602	4.33	0.79	12	0.45	3929.00	21441.00	36300	20240503	-53.09	16010	20240909	6.37	36300	-53.09	20240503	16010	6.37	20240909	36300	-53.09	20240503	16010	6.37	20240909	3.75	N	265520	500	76 억	1817016	N	N	945	N	N
36	20241025	131120	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17180	-130	5	-0.75	920725040	53523	51.99	17310	17450	17070	22500	12120	17310	17202.42	11.89	-4674	17876	17592	17436	17152	16996	17515	17075	76	5190	500	12110	10	1	15281421	2625	4.37	0.80	12	0.35	3929.00	21441.00	36300	20240503	-52.67	16010	20240909	7.31	36300	-52.67	20240503	16010	7.31	20240909	36300	-52.67	20240503	16010	7.31	20240909	3.75	N	265520	500	76 억	1817016	N	N	945	N	N
37	20241025	121123	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17190	-120	5	-0.69	841411190	48908	47.50	17310	17450	17070	22500	12120	17310	17203.96	11.89	-2471	17876	17592	17436	17152	16996	17515	17075	76	5190	500	12110	10	1	15281421	2627	4.38	0.80	12	0.32	3929.00	21441.00	36300	20240503	-52.64	16010	20240909	7.37	36300	-52.64	20240503	16010	7.37	20240909	36300	-52.64	20240503	16010	7.37	20240909	3.75	N	265520	500	76 억	1817016	N	N	945	N	N
38	20241025	111118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17110	-200	5	-1.16	694569990	40348	39.19	17310	17450	17080	22500	12120	17310	17214.48	11.89	-5272	17876	17592	17436	17152	16996	17515	17075	76	5190	500	12110	10	1	15281421	2615	4.35	0.80	12	0.26	3929.00	21441.00	36300	20240503	-52.87	16010	20240909	6.87	36300	-52.87	20240503	16010	6.87	20240909	36300	-52.87	20240503	16010	6.87	20240909	3.75	N	265520	500	76 억	1817016	N	N	945	N	N
39	20241025	101117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17150	-160	5	-0.92	490188860	28422	27.61	17310	17450	17130	22500	12120	17310	17246.81	11.89	-4050	17876	17592	17436	17152	16996	17515	17075	76	5190	500	12110	10	1	15281421	2621	4.36	0.80	12	0.19	3929.00	21441.00	36300	20240503	-52.75	16010	20240909	7.12	36300	-52.75	20240503	16010	7.12	20240909	36300	-52.75	20240503	16010	7.12	20240909	3.75	N	265520	500	76 억	1817016	N	N	945	N	N
40	20241025	091122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17280	-30	5	-0.17	71256740	4110	3.99	17310	17430	17250	22500	12120	17310	17337.41	11.89	-1128	17876	17592	17436	17152	16996	17515	17075	76	5190	500	12110	10	1	15281421	2641	4.40	0.81	12	0.03	3929.00	21441.00	36300	20240503	-52.40	16010	20240909	7.93	36300	-52.40	20240503	16010	7.93	20240909	36300	-52.40	20240503	16010	7.93	20240909	3.75	N	265520	500	76 억	1817016	N	N	945	N	N
41	20241024	161057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17310	-580	5	-3.24	1791353890	102880	93.08	17630	17720	17280	23250	12530	17890	17412.47	12.03	-32851	18563	18226	17723	17386	16883	18395	17555	76	5360	500	12520	10	1	15281421	2645	4.41	0.81	12	0.67	3929.00	21441.00	36300	20240503	-52.31	16010	20240909	8.12	36300	-52.31	20240503	16010	8.12	20240909	36300	-52.31	20240503	16010	8.12	20240909	3.77	N	265520	500	76 억	1837756	N	N	945	N	N
42	20241024	151109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17300	-590	5	-3.30	1728003070	99220	89.77	17630	17720	17280	23250	12530	17890	17415.87	12.03	-31843	18563	18226	17723	17386	16883	18395	17555	76	5360	500	12520	10	1	15281421	2644	4.40	0.81	12	0.65	3929.00	21441.00	36300	20240503	-52.34	16010	20240909	8.06	36300	-52.34	20240503	16010	8.06	20240909	36300	-52.34	20240503	16010	8.06	20240909	3.77	N	265520	500	76 억	1837756	N	N	580	N	N
43	20241024	141054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17320	-570	5	-3.19	1530727130	87820	79.46	17630	17720	17300	23250	12530	17890	17430.28	12.03	-30981	18563	18226	17723	17386	16883	18395	17555	76	5360	500	12520	10	1	15281421	2647	4.41	0.81	12	0.57	3929.00	21441.00	36300	20240503	-52.29	16010	20240909	8.18	36300	-52.29	20240503	16010	8.18	20240909	36300	-52.29	20240503	16010	8.18	20240909	3.77	N	265520	500	76 억	1837756	N	N	580	N	N
44	20241024	131106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17410	-480	5	-2.68	1122583160	64314	58.19	17630	17720	17380	23250	12530	17890	17454.72	12.03	-21729	18563	18226	17723	17386	16883	18395	17555	76	5360	500	12520	10	1	15281421	2660	4.43	0.81	12	0.42	3929.00	21441.00	36300	20240503	-52.04	16010	20240909	8.74	36300	-52.04	20240503	16010	8.74	20240909	36300	-52.04	20240503	16010	8.74	20240909	3.77	N	265520	500	76 억	1837756	N	N	580	N	N
45	20241024	121102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17450	-440	5	-2.46	770131750	44071	39.87	17630	17720	17380	23250	12530	17890	17474.80	12.03	-16111	18563	18226	17723	17386	16883	18395	17555	76	5360	500	12520	10	1	15281421	2667	4.44	0.81	12	0.29	3929.00	21441.00	36300	20240503	-51.93	16010	20240909	8.99	36300	-51.93	20240503	16010	8.99	20240909	36300	-51.93	20240503	16010	8.99	20240909	3.77	N	265520	500	76 억	1837756	N	N	580	N	N
46	20241024	111059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17500	-390	5	-2.18	679813490	38903	35.20	17630	17720	17380	23250	12530	17890	17474.58	12.03	-12328	18563	18226	17723	17386	16883	18395	17555	76	5360	500	12520	10	1	15281421	2674	4.45	0.82	12	0.25	3929.00	21441.00	36300	20240503	-51.79	16010	20240909	9.31	36300	-51.79	20240503	16010	9.31	20240909	36300	-51.79	20240503	16010	9.31	20240909	3.77	N	265520	500	76 억	1837756	N	N	580	N	N
47	20241024	101006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17460	-430	5	-2.40	466132780	26675	24.14	17630	17720	17380	23250	12530	17890	17474.52	12.03	-13010	18563	18226	17723	17386	16883	18395	17555	76	5360	500	12520	10	1	15281421	2668	4.44	0.81	12	0.17	3929.00	21441.00	36300	20240503	-51.90	16010	20240909	9.06	36300	-51.90	20240503	16010	9.06	20240909	36300	-51.90	20240503	16010	9.06	20240909	3.77	N	265520	500	76 억	1837756	N	N	580	N	N
48	20241024	091134	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17580	-310	5	-1.73	148590410	8475	7.67	17630	17660	17440	23250	12530	17890	17532.79	12.03	-3687	18563	18226	17723	17386	16883	18395	17555	76	5360	500	12520	10	1	15281421	2686	4.47	0.82	12	0.06	3929.00	21441.00	36300	20240503	-51.57	16010	20240909	9.81	36300	-51.57	20240503	16010	9.81	20240909	36300	-51.57	20240503	16010	9.81	20240909	3.77	N	265520	500	76 억	1837756	N	N	580	N	N
49	20241023	161105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17890	310	2	1.76	1942399770	110242	151.54	17700	18060	17220	22850	12310	17580	17619.40	11.99	1418	18346	17962	17716	17332	17086	17840	17210	76	5270	500	12300	10	1	15281421	2734	4.55	0.83	12	0.72	3929.00	21441.00	36300	20240503	-50.72	16010	20240909	11.74	36300	-50.72	20240503	16010	11.74	20240909	36300	-50.72	20240503	16010	11.74	20240909	3.85	N	265520	500	76 억	1832965	N	N	580	N	N
50	20241023	151127	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17970	390	2	2.22	1887675580	107188	147.35	17700	18060	17220	22850	12310	17580	17610.89	11.99	1511	18346	17962	17716	17332	17086	17840	17210	76	5270	500	12300	10	1	15281421	2746	4.57	0.84	12	0.70	3929.00	21441.00	36300	20240503	-50.50	16010	20240909	12.24	36300	-50.50	20240503	16010	12.24	20240909	36300	-50.50	20240503	16010	12.24	20240909	3.85	N	265520	500	76 억	1832965	N	N	91	N	N
51	20241023	141135	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17950	370	2	2.10	1476001850	84289	115.87	17700	17980	17220	22850	12310	17580	17511.20	11.99	-855	18346	17962	17716	17332	17086	17840	17210	76	5270	500	12300	10	1	15281421	2743	4.57	0.84	12	0.55	3929.00	21441.00	36300	20240503	-50.55	16010	20240909	12.12	36300	-50.55	20240503	16010	12.12	20240909	36300	-50.55	20240503	16010	12.12	20240909	3.85	N	265520	500	76 억	1832965	N	N	91	N	N
52	20241023	131115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17810	230	2	1.31	1154498020	66321	91.17	17700	17830	17220	22850	12310	17580	17407.73	11.99	-1013	18346	17962	17716	17332	17086	17840	17210	76	5270	500	12300	10	1	15281421	2722	4.53	0.83	12	0.43	3929.00	21441.00	36300	20240503	-50.94	16010	20240909	11.24	36300	-50.94	20240503	16010	11.24	20240909	36300	-50.94	20240503	16010	11.24	20240909	3.85	N	265520	500	76 억	1832965	N	N	91	N	N
53	20241023	121110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17550	-30	5	-0.17	892757340	51475	70.76	17700	17700	17220	22850	12310	17580	17343.51	11.99	-4405	18346	17962	17716	17332	17086	17840	17210	76	5270	500	12300	10	1	15281421	2682	4.47	0.82	12	0.34	3929.00	21441.00	36300	20240503	-51.65	16010	20240909	9.62	36300	-51.65	20240503	16010	9.62	20240909	36300	-51.65	20240503	16010	9.62	20240909	3.85	N	265520	500	76 억	1832965	N	N	91	N	N
54	20241023	111104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17390	-190	5	-1.08	795974240	45954	63.17	17700	17700	17220	22850	12310	17580	17321.11	11.99	-5118	18346	17962	17716	17332	17086	17840	17210	76	5270	500	12300	10	1	15281421	2657	4.43	0.81	12	0.30	3929.00	21441.00	36300	20240503	-52.09	16010	20240909	8.62	36300	-52.09	20240503	16010	8.62	20240909	36300	-52.09	20240503	16010	8.62	20240909	3.85	N	265520	500	76 억	1832965	N	N	91	N	N
55	20241023	101108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17370	-210	5	-1.19	600782880	34678	47.67	17700	17700	17220	22850	12310	17580	17324.61	11.99	-5481	18346	17962	17716	17332	17086	17840	17210	76	5270	500	12300	10	1	15281421	2654	4.42	0.81	12	0.23	3929.00	21441.00	36300	20240503	-52.15	16010	20240909	8.49	36300	-52.15	20240503	16010	8.49	20240909	36300	-52.15	20240503	16010	8.49	20240909	3.85	N	265520	500	76 억	1832965	N	N	91	N	N
56	20241023	091109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17370	-210	5	-1.19	88696740	5087	6.99	17700	17700	17340	22850	12310	17580	17435.96	11.99	-2615	18346	17962	17716	17332	17086	17840	17210	76	5270	500	12300	10	1	15281421	2654	4.42	0.81	12	0.03	3929.00	21441.00	36300	20240503	-52.15	16010	20240909	8.49	36300	-52.15	20240503	16010	8.49	20240909	36300	-52.15	20240503	16010	8.49	20240909	3.85	N	265520	500	76 억	1832965	N	N	91	N	N
57	20241022	161055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17580	-400	5	-2.22	1283081950	72709	73.82	17830	18100	17470	23350	12590	17980	17646.99	11.95	6547	18740	18360	17900	17520	17060	18550	17710	76	5370	500	12580	10	1	15281421	2686	4.47	0.82	12	0.48	3929.00	21441.00	36300	20240503	-51.57	16010	20240909	9.81	36300	-51.57	20240503	16010	9.81	20240909	36300	-51.57	20240503	16010	9.81	20240909	3.74	N	265520	500	76 억	1825875	N	N	91	N	N
58	20241022	151109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17510	-470	5	-2.61	1221707980	69208	70.26	17830	18100	17470	23350	12590	17980	17652.70	11.95	6333	18740	18360	17900	17520	17060	18550	17710	76	5370	500	12580	10	1	15281421	2676	4.46	0.82	12	0.45	3929.00	21441.00	36300	20240503	-51.76	16010	20240909	9.37	36300	-51.76	20240503	16010	9.37	20240909	36300	-51.76	20240503	16010	9.37	20240909	3.74	N	265520	500	76 억	1825875	N	N	10632	N	N
59	20241022	141108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17560	-420	5	-2.34	961155390	54334	55.16	17830	18100	17560	23350	12590	17980	17689.76	11.95	2934	18740	18360	17900	17520	17060	18550	17710	76	5370	500	12580	10	1	15281421	2683	4.47	0.82	12	0.36	3929.00	21441.00	36300	20240503	-51.63	16010	20240909	9.68	36300	-51.63	20240503	16010	9.68	20240909	36300	-51.63	20240503	16010	9.68	20240909	3.74	N	265520	500	76 억	1825875	N	N	10632	N	N
60	20241022	131109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17600	-380	5	-2.11	749861980	42327	42.97	17830	18100	17560	23350	12590	17980	17715.93	11.95	2095	18740	18360	17900	17520	17060	18550	17710	76	5370	500	12580	10	1	15281421	2690	4.48	0.82	12	0.28	3929.00	21441.00	36300	20240503	-51.52	16010	20240909	9.93	36300	-51.52	20240503	16010	9.93	20240909	36300	-51.52	20240503	16010	9.93	20240909	3.74	N	265520	500	76 억	1825875	N	N	10632	N	N
61	20241022	121105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17640	-340	5	-1.89	694077680	39158	39.75	17830	18100	17560	23350	12590	17980	17725.05	11.95	2267	18740	18360	17900	17520	17060	18550	17710	76	5370	500	12580	10	1	15281421	2696	4.49	0.82	12	0.26	3929.00	21441.00	36300	20240503	-51.40	16010	20240909	10.18	36300	-51.40	20240503	16010	10.18	20240909	36300	-51.40	20240503	16010	10.18	20240909	3.74	N	265520	500	76 억	1825875	N	N	10632	N	N
62	20241022	111101	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17750	-230	5	-1.28	531585650	29942	30.40	17830	18100	17630	23350	12590	17980	17753.85	11.95	2711	18740	18360	17900	17520	17060	18550	17710	76	5370	500	12580	10	1	15281421	2712	4.52	0.83	12	0.20	3929.00	21441.00	36300	20240503	-51.10	16010	20240909	10.87	36300	-51.10	20240503	16010	10.87	20240909	36300	-51.10	20240503	16010	10.87	20240909	3.74	N	265520	500	76 억	1825875	N	N	10632	N	N
63	20241022	101104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17720	-260	5	-1.45	342597070	19260	19.55	17830	18100	17670	23350	12590	17980	17788.01	11.95	2801	18740	18360	17900	17520	17060	18550	17710	76	5370	500	12580	10	1	15281421	2708	4.51	0.83	12	0.13	3929.00	21441.00	36300	20240503	-51.18	16010	20240909	10.68	36300	-51.18	20240503	16010	10.68	20240909	36300	-51.18	20240503	16010	10.68	20240909	3.74	N	265520	500	76 억	1825875	N	N	10632	N	N
64	20241022	091103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17870	-110	5	-0.61	49066860	2749	2.79	17830	18100	17820	23350	12590	17980	17848.99	11.95	425	18740	18360	17900	17520	17060	18550	17710	76	5370	500	12580	10	1	15281421	2731	4.55	0.83	12	0.02	3929.00	21441.00	36300	20240503	-50.77	16010	20240909	11.62	36300	-50.77	20240503	16010	11.62	20240909	36300	-50.77	20240503	16010	11.62	20240909	3.74	N	265520	500	76 억	1825875	N	N	10632	N	N
65	20241021	161051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17980	410	2	2.33	1768930070	98419	76.94	17500	18280	17440	22800	12300	17570	17973.46	11.81	29945	18703	18136	17833	17266	16963	17985	17115	76	5230	500	12290	10	1	15281421	2748	4.58	0.84	12	0.64	3929.00	21441.00	36300	20240503	-50.47	16010	20240909	12.30	36300	-50.47	20240503	16010	12.30	20240909	36300	-50.47	20240503	16010	12.30	20240909	3.62	N	265520	500	76 억	1804278	N	N	10632	N	N
66	20241021	151058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18110	540	2	3.07	1520686260	84664	66.19	17500	18280	17440	22800	12300	17570	17961.43	11.81	22578	18703	18136	17833	17266	16963	17985	17115	76	5230	500	12290	10	1	15281421	2767	4.61	0.84	12	0.55	3929.00	21441.00	36300	20240503	-50.11	16010	20240909	13.12	36300	-50.11	20240503	16010	13.12	20240909	36300	-50.11	20240503	16010	13.12	20240909	3.62	N	265520	500	76 억	1804278	N	N	24	N	N
67	20241021	141102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18070	500	2	2.85	1327248010	73971	57.83	17500	18280	17440	22800	12300	17570	17942.82	11.81	15078	18703	18136	17833	17266	16963	17985	17115	76	5230	500	12290	10	1	15281421	2761	4.60	0.84	12	0.48	3929.00	21441.00	36300	20240503	-50.22	16010	20240909	12.87	36300	-50.22	20240503	16010	12.87	20240909	36300	-50.22	20240503	16010	12.87	20240909	3.62	N	265520	500	76 억	1804278	N	N	24	N	N
68	20241021	131058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18150	580	2	3.30	1225616870	68353	53.44	17500	18280	17440	22800	12300	17570	17930.70	11.81	12563	18703	18136	17833	17266	16963	17985	17115	76	5230	500	12290	10	1	15281421	2774	4.62	0.85	12	0.45	3929.00	21441.00	36300	20240503	-50.00	16010	20240909	13.37	36300	-50.00	20240503	16010	13.37	20240909	36300	-50.00	20240503	16010	13.37	20240909	3.62	N	265520	500	76 억	1804278	N	N	24	N	N
69	20241021	121058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18130	560	2	3.19	1068561160	59693	46.67	17500	18280	17440	22800	12300	17570	17900.95	11.81	11376	18703	18136	17833	17266	16963	17985	17115	76	5230	500	12290	10	1	15281421	2771	4.61	0.85	12	0.39	3929.00	21441.00	36300	20240503	-50.06	16010	20240909	13.24	36300	-50.06	20240503	16010	13.24	20240909	36300	-50.06	20240503	16010	13.24	20240909	3.62	N	265520	500	76 억	1804278	N	N	24	N	N
70	20241021	111052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17900	330	2	1.88	675027860	37999	29.71	17500	18000	17440	22800	12300	17570	17764.36	11.81	3924	18703	18136	17833	17266	16963	17985	17115	76	5230	500	12290	10	1	15281421	2735	4.56	0.83	12	0.25	3929.00	21441.00	36300	20240503	-50.69	16010	20240909	11.81	36300	-50.69	20240503	16010	11.81	20240909	36300	-50.69	20240503	16010	11.81	20240909	3.62	N	265520	500	76 억	1804278	N	N	24	N	N
71	20241021	101057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17780	210	2	1.20	418842620	23685	18.52	17500	17840	17440	22800	12300	17570	17683.88	11.81	517	18703	18136	17833	17266	16963	17985	17115	76	5230	500	12290	10	1	15281421	2717	4.53	0.83	12	0.15	3929.00	21441.00	36300	20240503	-51.02	16010	20240909	11.06	36300	-51.02	20240503	16010	11.06	20240909	36300	-51.02	20240503	16010	11.06	20240909	3.62	N	265520	500	76 억	1804278	N	N	24	N	N
72	20241021	091054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17520	-50	5	-0.28	90449270	5161	4.03	17500	17690	17440	22800	12300	17570	17525.53	11.81	-1439	18703	18136	17833	17266	16963	17985	17115	76	5230	500	12290	10	1	15281421	2677	4.46	0.82	12	0.03	3929.00	21441.00	36300	20240503	-51.74	16010	20240909	9.43	36300	-51.74	20240503	16010	9.43	20240909	36300	-51.74	20240503	16010	9.43	20240909	3.62	N	265520	500	76 억	1804278	N	N	24	N	N
73	20241018	161053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17570	-830	5	-4.51	2261595000	126862	171.54	18220	18400	17530	23900	12880	18400	17827.93	11.88	-14991	18840	18620	18400	18180	17960	18510	18070	76	5500	500	12880	10	1	15281421	2685	4.47	0.82	12	0.83	3929.00	21441.00	36300	20240503	-51.60	16010	20240909	9.74	36300	-51.60	20240503	16010	9.74	20240909	36300	-51.60	20240503	16010	9.74	20240909	3.69	N	265520	500	76 억	1815554	N	N	24	N	N
74	20241018	151120	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17640	-760	5	-4.13	1927639550	107865	145.86	18220	18400	17620	23900	12880	18400	17870.84	11.88	-15910	18840	18620	18400	18180	17960	18510	18070	76	5500	500	12880	10	1	15281421	2696	4.49	0.82	12	0.71	3929.00	21441.00	36300	20240503	-51.40	16010	20240909	10.18	36300	-51.40	20240503	16010	10.18	20240909	36300	-51.40	20240503	16010	10.18	20240909	3.69	N	265520	500	76 억	1815554	N	N	0	N	N
75	20241018	141119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17690	-710	5	-3.86	1714318030	95788	129.53	18220	18400	17620	23900	12880	18400	17896.99	11.88	-18568	18840	18620	18400	18180	17960	18510	18070	76	5500	500	12880	10	1	15281421	2703	4.50	0.83	12	0.63	3929.00	21441.00	36300	20240503	-51.27	16010	20240909	10.49	36300	-51.27	20240503	16010	10.49	20240909	36300	-51.27	20240503	16010	10.49	20240909	3.69	N	265520	500	76 억	1815554	N	N	0	N	N
76	20241018	131106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17670	-730	5	-3.97	1510029730	84221	113.88	18220	18400	17640	23900	12880	18400	17929.36	11.88	-18826	18840	18620	18400	18180	17960	18510	18070	76	5500	500	12880	10	1	15281421	2700	4.50	0.82	12	0.55	3929.00	21441.00	36300	20240503	-51.32	16010	20240909	10.37	36300	-51.32	20240503	16010	10.37	20240909	36300	-51.32	20240503	16010	10.37	20240909	3.69	N	265520	500	76 억	1815554	N	N	0	N	N
77	20241018	121118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17700	-700	5	-3.80	1373468440	76496	103.44	18220	18400	17700	23900	12880	18400	17954.76	11.88	-16517	18840	18620	18400	18180	17960	18510	18070	76	5500	500	12880	10	1	15281421	2705	4.50	0.83	12	0.50	3929.00	21441.00	36300	20240503	-51.24	16010	20240909	10.56	36300	-51.24	20240503	16010	10.56	20240909	36300	-51.24	20240503	16010	10.56	20240909	3.69	N	265520	500	76 억	1815554	N	N	0	N	N
78	20241018	111113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17750	-650	5	-3.53	1176312350	65383	88.41	18220	18400	17750	23900	12880	18400	17991.09	11.88	-13542	18840	18620	18400	18180	17960	18510	18070	76	5500	500	12880	10	1	15281421	2712	4.52	0.83	12	0.43	3929.00	21441.00	36300	20240503	-51.10	16010	20240909	10.87	36300	-51.10	20240503	16010	10.87	20240909	36300	-51.10	20240503	16010	10.87	20240909	3.69	N	265520	500	76 억	1815554	N	N	0	N	N
79	20241018	101100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17970	-430	5	-2.34	834195430	46219	62.50	18220	18400	17860	23900	12880	18400	18048.73	11.88	-7123	18840	18620	18400	18180	17960	18510	18070	76	5500	500	12880	10	1	15281421	2746	4.57	0.84	12	0.30	3929.00	21441.00	36300	20240503	-50.50	16010	20240909	12.24	36300	-50.50	20240503	16010	12.24	20240909	36300	-50.50	20240503	16010	12.24	20240909	3.69	N	265520	500	76 억	1815554	N	N	0	N	N
80	20241018	091059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18110	-290	5	-1.58	207012540	11378	15.39	18220	18400	18080	23900	12880	18400	18194.05	11.88	-3985	18840	18620	18400	18180	17960	18510	18070	76	5500	500	12880	10	1	15281421	2767	4.61	0.84	12	0.07	3929.00	21441.00	36300	20240503	-50.11	16010	20240909	13.12	36300	-50.11	20240503	16010	13.12	20240909	36300	-50.11	20240503	16010	13.12	20240909	3.69	N	265520	500	76 억	1815554	N	N	0	N	N
81	20241017	161057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18400	-170	5	-0.92	1358687150	73901	45.99	18570	18620	18180	24100	13000	18570	18384.77	12.06	-24732	18956	18762	18376	18182	17796	18860	18280	76	5530	500	12990	10	1	15281421	2812	4.68	0.86	12	0.48	3929.00	21441.00	36300	20240503	-49.31	16010	20240909	14.93	36300	-49.31	20240503	16010	14.93	20240909	36300	-49.31	20240503	16010	14.93	20240909	3.67	N	265520	500	76 억	1842762	N	N	929	N	N
82	20241017	151100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18310	-260	5	-1.40	1292886250	70320	43.76	18570	18620	18180	24100	13000	18570	18385.32	12.06	-24832	18956	18762	18376	18182	17796	18860	18280	76	5530	500	12990	10	1	15281421	2798	4.66	0.85	12	0.46	3929.00	21441.00	36300	20240503	-49.56	16010	20240909	14.37	36300	-49.56	20240503	16010	14.37	20240909	36300	-49.56	20240503	16010	14.37	20240909	3.67	N	265520	500	76 억	1842762	N	N	929	N	N
83	20241017	141103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18190	-380	5	-2.05	1112734100	60499	37.65	18570	18620	18180	24100	13000	18570	18392.11	12.06	-26090	18956	18762	18376	18182	17796	18860	18280	76	5530	500	12990	10	1	15281421	2780	4.63	0.85	12	0.40	3929.00	21441.00	36300	20240503	-49.89	16010	20240909	13.62	36300	-49.89	20240503	16010	13.62	20240909	36300	-49.89	20240503	16010	13.62	20240909	3.67	N	265520	500	76 억	1842762	N	N	929	N	N
84	20241017	131058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18370	-200	5	-1.08	932571070	50633	31.51	18570	18620	18270	24100	13000	18570	18417.74	12.06	-22601	18956	18762	18376	18182	17796	18860	18280	76	5530	500	12990	10	1	15281421	2807	4.68	0.86	12	0.33	3929.00	21441.00	36300	20240503	-49.39	16010	20240909	14.74	36300	-49.39	20240503	16010	14.74	20240909	36300	-49.39	20240503	16010	14.74	20240909	3.67	N	265520	500	76 억	1842762	N	N	929	N	N
85	20241017	121104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18480	-90	5	-0.48	780283820	42358	26.36	18570	18620	18270	24100	13000	18570	18420.58	12.06	-20501	18956	18762	18376	18182	17796	18860	18280	76	5530	500	12990	10	1	15281421	2824	4.70	0.86	12	0.28	3929.00	21441.00	36300	20240503	-49.09	16010	20240909	15.43	36300	-49.09	20240503	16010	15.43	20240909	36300	-49.09	20240503	16010	15.43	20240909	3.67	N	265520	500	76 억	1842762	N	N	929	N	N
86	20241017	111102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18490	-80	5	-0.43	723968900	39310	24.46	18570	18620	18270	24100	13000	18570	18416.26	12.06	-18593	18956	18762	18376	18182	17796	18860	18280	76	5530	500	12990	10	1	15281421	2826	4.71	0.86	12	0.26	3929.00	21441.00	36300	20240503	-49.06	16010	20240909	15.49	36300	-49.06	20240503	16010	15.49	20240909	36300	-49.06	20240503	16010	15.49	20240909	3.67	N	265520	500	76 억	1842762	N	N	929	N	N
87	20241017	101059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18340	-230	5	-1.24	529403350	28742	17.89	18570	18620	18270	24100	13000	18570	18418.27	12.06	-12867	18956	18762	18376	18182	17796	18860	18280	76	5530	500	12990	10	1	15281421	2803	4.67	0.86	12	0.19	3929.00	21441.00	36300	20240503	-49.48	16010	20240909	14.55	36300	-49.48	20240503	16010	14.55	20240909	36300	-49.48	20240503	16010	14.55	20240909	3.67	N	265520	500	76 억	1842762	N	N	929	N	N
88	20241017	091052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18370	-200	5	-1.08	144597650	7843	4.88	18570	18580	18360	24100	13000	18570	18433.62	12.06	-4642	18956	18762	18376	18182	17796	18860	18280	76	5530	500	12990	10	1	15281421	2807	4.68	0.86	12	0.05	3929.00	21441.00	36300	20240503	-49.39	16010	20240909	14.74	36300	-49.39	20240503	16010	14.74	20240909	36300	-49.39	20240503	16010	14.74	20240909	3.67	N	265520	500	76 억	1842762	N	N	929	N	N
89	20241016	161047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18570	-250	5	-1.33	2921725170	160015	154.54	18410	18570	17990	24450	13180	18820	18255.08	11.79	40945	19593	19206	18983	18596	18373	19095	18485	76	5630	500	13170	10	1	15281421	2838	4.73	0.87	12	1.05	3929.00	21441.00	36300	20240503	-48.84	16010	20240909	15.99	36300	-48.84	20240503	16010	15.99	20240909	36300	-48.84	20240503	16010	15.99	20240909	3.67	N	265520	500	76 억	1802226	N	N	929	N	N
90	20241016	151053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18130	-690	5	-3.67	2383556880	131009	126.52	18410	18550	17990	24450	13180	18820	18193.84	11.79	24229	19593	19206	18983	18596	18373	19095	18485	76	5630	500	13170	10	1	15281421	2771	4.61	0.85	12	0.86	3929.00	21441.00	36300	20240503	-50.06	16010	20240909	13.24	36300	-50.06	20240503	16010	13.24	20240909	36300	-50.06	20240503	16010	13.24	20240909	3.67	N	265520	500	76 억	1802226	N	N	0	N	N
91	20241016	141055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18050	-770	5	-4.09	2093090710	114939	111.00	18410	18550	18050	24450	13180	18820	18210.44	11.79	23544	19593	19206	18983	18596	18373	19095	18485	76	5630	500	13170	10	1	15281421	2758	4.59	0.84	12	0.75	3929.00	21441.00	36300	20240503	-50.28	16010	20240909	12.74	36300	-50.28	20240503	16010	12.74	20240909	36300	-50.28	20240503	16010	12.74	20240909	3.67	N	265520	500	76 억	1802226	N	N	0	N	N
92	20241016	131049	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18260	-560	5	-2.98	1860585870	102125	98.63	18410	18550	18060	24450	13180	18820	18218.71	11.79	23161	19593	19206	18983	18596	18373	19095	18485	76	5630	500	13170	10	1	15281421	2790	4.65	0.85	12	0.67	3929.00	21441.00	36300	20240503	-49.70	16010	20240909	14.05	36300	-49.70	20240503	16010	14.05	20240909	36300	-49.70	20240503	16010	14.05	20240909	3.67	N	265520	500	76 억	1802226	N	N	0	N	N
93	20241016	121050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18230	-590	5	-3.13	1346111490	73857	71.33	18410	18550	18060	24450	13180	18820	18225.91	11.79	6258	19593	19206	18983	18596	18373	19095	18485	76	5630	500	13170	10	1	15281421	2786	4.64	0.85	12	0.48	3929.00	21441.00	36300	20240503	-49.78	16010	20240909	13.87	36300	-49.78	20240503	16010	13.87	20240909	36300	-49.78	20240503	16010	13.87	20240909	3.67	N	265520	500	76 억	1802226	N	N	0	N	N
94	20241016	111047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18250	-570	5	-3.03	1088210680	59700	57.66	18410	18550	18060	24450	13180	18820	18227.97	11.79	1216	19593	19206	18983	18596	18373	19095	18485	76	5630	500	13170	10	1	15281421	2789	4.64	0.85	12	0.39	3929.00	21441.00	36300	20240503	-49.72	16010	20240909	13.99	36300	-49.72	20240503	16010	13.99	20240909	36300	-49.72	20240503	16010	13.99	20240909	3.67	N	265520	500	76 억	1802226	N	N	0	N	N
95	20241016	101047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18220	-600	5	-3.19	799250420	43842	42.34	18410	18550	18060	24450	13180	18820	18230.23	11.79	499	19593	19206	18983	18596	18373	19095	18485	76	5630	500	13170	10	1	15281421	2784	4.64	0.85	12	0.29	3929.00	21441.00	36300	20240503	-49.81	16010	20240909	13.80	36300	-49.81	20240503	16010	13.80	20240909	36300	-49.81	20240503	16010	13.80	20240909	3.67	N	265520	500	76 억	1802226	N	N	0	N	N
96	20241016	091050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18240	-580	5	-3.08	236774610	12900	12.46	18410	18550	18240	24450	13180	18820	18354.58	11.79	-5898	19593	19206	18983	18596	18373	19095	18485	76	5630	500	13170	10	1	15281421	2787	4.64	0.85	12	0.08	3929.00	21441.00	36300	20240503	-49.75	16010	20240909	13.93	36300	-49.75	20240503	16010	13.93	20240909	36300	-49.75	20240503	16010	13.93	20240909	3.67	N	265520	500	76 억	1802226	N	N	0	N	N
97	20241015	161043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18820	-310	5	-1.62	1960277020	103477	73.78	19150	19370	18760	24850	13400	19130	18944.38	11.78	-8197	19916	19522	19146	18752	18376	19720	18950	76	5720	500	13390	10	1	15281421	2876	4.79	0.88	12	0.68	3929.00	21441.00	36300	20240503	-48.15	16010	20240909	17.55	36300	-48.15	20240503	16010	17.55	20240909	36300	-48.15	20240503	16010	17.55	20240909	3.71	N	265520	500	76 억	1800879	N	N	1338	N	N
98	20241015	151052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18810	-320	5	-1.67	1896754750	100101	71.37	19150	19370	18760	24850	13400	19130	18948.41	11.78	-8412	19916	19522	19146	18752	18376	19720	18950	76	5720	500	13390	10	1	15281421	2874	4.79	0.88	12	0.66	3929.00	21441.00	36300	20240503	-48.18	16010	20240909	17.49	36300	-48.18	20240503	16010	17.49	20240909	36300	-48.18	20240503	16010	17.49	20240909	3.71	N	265520	500	76 억	1800879	N	N	1338	N	N
99	20241015	141051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18920	-210	5	-1.10	1529040520	80573	57.45	19150	19370	18800	24850	13400	19130	18977.08	11.78	-7810	19916	19522	19146	18752	18376	19720	18950	76	5720	500	13390	10	1	15281421	2891	4.82	0.88	12	0.53	3929.00	21441.00	36300	20240503	-47.88	16010	20240909	18.18	36300	-47.88	20240503	16010	18.18	20240909	36300	-47.88	20240503	16010	18.18	20240909	3.71	N	265520	500	76 억	1800879	N	N	1338	N	N
100	20241015	131048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18980	-150	5	-0.78	1472117640	77566	55.30	19150	19370	18800	24850	13400	19130	18978.90	11.78	-6774	19916	19522	19146	18752	18376	19720	18950	76	5720	500	13390	10	1	15281421	2900	4.83	0.89	12	0.51	3929.00	21441.00	36300	20240503	-47.71	16010	20240909	18.55	36300	-47.71	20240503	16010	18.55	20240909	36300	-47.71	20240503	16010	18.55	20240909	3.71	N	265520	500	76 억	1800879	N	N	1338	N	N
101	20241015	121050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18970	-160	5	-0.84	1330294630	70103	49.98	19150	19370	18800	24850	13400	19130	18976.29	11.78	-5968	19916	19522	19146	18752	18376	19720	18950	76	5720	500	13390	10	1	15281421	2899	4.83	0.88	12	0.46	3929.00	21441.00	36300	20240503	-47.74	16010	20240909	18.49	36300	-47.74	20240503	16010	18.49	20240909	36300	-47.74	20240503	16010	18.49	20240909	3.71	N	265520	500	76 억	1800879	N	N	1338	N	N
102	20241015	111056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18860	-270	5	-1.41	1179162350	62102	44.28	19150	19370	18800	24850	13400	19130	18987.51	11.78	-3804	19916	19522	19146	18752	18376	19720	18950	76	5720	500	13390	10	1	15281421	2882	4.80	0.88	12	0.41	3929.00	21441.00	36300	20240503	-48.04	16010	20240909	17.80	36300	-48.04	20240503	16010	17.80	20240909	36300	-48.04	20240503	16010	17.80	20240909	3.71	N	265520	500	76 억	1800879	N	N	1338	N	N
103	20241015	101053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18830	-300	5	-1.57	770644540	40472	28.86	19150	19370	18810	24850	13400	19130	19041.42	11.78	-3829	19916	19522	19146	18752	18376	19720	18950	76	5720	500	13390	10	1	15281421	2877	4.79	0.88	12	0.26	3929.00	21441.00	36300	20240503	-48.13	16010	20240909	17.61	36300	-48.13	20240503	16010	17.61	20240909	36300	-48.13	20240503	16010	17.61	20240909	3.71	N	265520	500	76 억	1800879	N	N	1338	N	N
104	20241015	091048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19220	90	2	0.47	107410090	5571	3.97	19150	19370	19140	24850	13400	19130	19280.22	11.78	-413	19916	19522	19146	18752	18376	19720	18950	76	5720	500	13390	10	1	15281421	2937	4.89	0.90	12	0.04	3929.00	21441.00	36300	20240503	-47.05	16010	20240909	20.05	36300	-47.05	20240503	16010	20.05	20240909	36300	-47.05	20240503	16010	20.05	20240909	3.71	N	265520	500	76 억	1800879	N	N	1338	N	N
105	20241014	161022	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19130	180	2	0.95	2671042200	139834	104.13	19030	19540	18770	24600	13270	18950	19101.76	11.90	1034	19903	19426	19083	18606	18263	19665	18845	76	5650	500	13260	10	1	15281421	2923	4.87	0.89	12	0.92	3929.00	21441.00	36300	20240503	-47.30	16010	20240909	19.49	36300	-47.30	20240503	16010	19.49	20240909	36300	-47.30	20240503	16010	19.49	20240909	3.74	N	265520	500	76 억	1819009	N	N	1338	N	N
106	20241014	151036	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19180	230	2	1.21	2599399980	136093	101.35	19030	19540	18770	24600	13270	18950	19100.46	11.90	1461	19903	19426	19083	18606	18263	19665	18845	76	5650	500	13260	10	1	15281421	2931	4.88	0.89	12	0.89	3929.00	21441.00	36300	20240503	-47.16	16010	20240909	19.80	36300	-47.16	20240503	16010	19.80	20240909	36300	-47.16	20240503	16010	19.80	20240909	3.74	N	265520	500	76 억	1819009	N	N	0	N	N
107	20241014	141035	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19180	230	2	1.21	2234124810	117042	87.16	19030	19540	18770	24600	13270	18950	19088.54	11.90	2505	19903	19426	19083	18606	18263	19665	18845	76	5650	500	13260	10	1	15281421	2931	4.88	0.89	12	0.77	3929.00	21441.00	36300	20240503	-47.16	16010	20240909	19.80	36300	-47.16	20240503	16010	19.80	20240909	36300	-47.16	20240503	16010	19.80	20240909	3.74	N	265520	500	76 억	1819009	N	N	0	N	N
108	20241014	131033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18950	0	3	0.00	2014223500	105451	78.53	19030	19540	18770	24600	13270	18950	19101.41	11.90	-2309	19903	19426	19083	18606	18263	19665	18845	76	5650	500	13260	10	1	15281421	2896	4.82	0.88	12	0.69	3929.00	21441.00	36300	20240503	-47.80	16010	20240909	18.36	36300	-47.80	20240503	16010	18.36	20240909	36300	-47.80	20240503	16010	18.36	20240909	3.74	N	265520	500	76 억	1819009	N	N	0	N	N
109	20241014	121025	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18950	0	3	0.00	1934897550	101269	75.42	19030	19540	18770	24600	13270	18950	19106.92	11.90	-3071	19903	19426	19083	18606	18263	19665	18845	76	5650	500	13260	10	1	15281421	2896	4.82	0.88	12	0.66	3929.00	21441.00	36300	20240503	-47.80	16010	20240909	18.36	36300	-47.80	20240503	16010	18.36	20240909	36300	-47.80	20240503	16010	18.36	20240909	3.74	N	265520	500	76 억	1819009	N	N	0	N	N
110	20241014	111024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18880	-70	5	-0.37	1674319760	87431	65.11	19030	19540	18860	24600	13270	18950	19150.78	11.90	-2155	19903	19426	19083	18606	18263	19665	18845	76	5650	500	13260	10	1	15281421	2885	4.81	0.88	12	0.57	3929.00	21441.00	36300	20240503	-47.99	16010	20240909	17.93	36300	-47.99	20240503	16010	17.93	20240909	36300	-47.99	20240503	16010	17.93	20240909	3.74	N	265520	500	76 억	1819009	N	N	0	N	N
111	20241014	101027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19160	210	2	1.11	1188149850	61865	46.07	19030	19540	18900	24600	13270	18950	19206.60	11.90	14787	19903	19426	19083	18606	18263	19665	18845	76	5650	500	13260	10	1	15281421	2928	4.88	0.89	12	0.40	3929.00	21441.00	36300	20240503	-47.22	16010	20240909	19.68	36300	-47.22	20240503	16010	19.68	20240909	36300	-47.22	20240503	16010	19.68	20240909	3.74	N	265520	500	76 억	1819009	N	N	0	N	N
112	20241014	091029	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19000	50	2	0.26	341133680	17951	13.37	19030	19140	18900	24600	13270	18950	19004.39	11.90	5224	19903	19426	19083	18606	18263	19665	18845	76	5650	500	13260	10	1	15281421	2903	4.84	0.89	12	0.12	3929.00	21441.00	36300	20240503	-47.66	16010	20240909	18.68	36300	-47.66	20240503	16010	18.68	20240909	36300	-47.66	20240503	16010	18.68	20240909	3.74	N	265520	500	76 억	1819009	N	N	0	N	N
113	20241011	161010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18950	210	2	1.12	2573326120	134046	83.61	18740	19560	18740	24350	13120	18740	19197.34	11.83	11218	20233	19486	19103	18356	17973	19295	18165	76	5610	500	13110	10	1	15281421	2896	4.82	0.88	12	0.88	3929.00	21441.00	36300	20240503	-47.80	16010	20240909	18.36	36300	-47.80	20240503	16010	18.36	20240909	36300	-47.80	20240503	16010	18.36	20240909	3.77	N	265520	500	76 억	1808488	N	N	0	N	N
114	20241011	151024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19010	270	2	1.44	2546208020	132616	82.71	18740	19560	18740	24350	13120	18740	19199.86	11.83	10948	20233	19486	19103	18356	17973	19295	18165	76	5610	500	13110	10	1	15281421	2905	4.84	0.89	12	0.87	3929.00	21441.00	36300	20240503	-47.63	16010	20240909	18.74	36300	-47.63	20240503	16010	18.74	20240909	36300	-47.63	20240503	16010	18.74	20240909	3.77	N	265520	500	76 억	1808488	N	N	0	N	N
115	20241011	141026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19070	330	2	1.76	2345854010	122051	76.12	18740	19560	18740	24350	13120	18740	19220.28	11.83	11189	20233	19486	19103	18356	17973	19295	18165	76	5610	500	13110	10	1	15281421	2914	4.85	0.89	12	0.80	3929.00	21441.00	36300	20240503	-47.47	16010	20240909	19.11	36300	-47.47	20240503	16010	19.11	20240909	36300	-47.47	20240503	16010	19.11	20240909	3.77	N	265520	500	76 억	1808488	N	N	0	N	N
116	20241011	131027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19220	480	2	2.56	2064634110	107324	66.94	18740	19560	18740	24350	13120	18740	19237.39	11.83	11563	20233	19486	19103	18356	17973	19295	18165	76	5610	500	13110	10	1	15281421	2937	4.89	0.90	12	0.70	3929.00	21441.00	36300	20240503	-47.05	16010	20240909	20.05	36300	-47.05	20240503	16010	20.05	20240909	36300	-47.05	20240503	16010	20.05	20240909	3.77	N	265520	500	76 억	1808488	N	N	0	N	N
117	20241011	121019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19230	490	2	2.61	1875521760	97515	60.82	18740	19560	18740	24350	13120	18740	19233.16	11.83	15140	20233	19486	19103	18356	17973	19295	18165	76	5610	500	13110	10	1	15281421	2939	4.89	0.90	12	0.64	3929.00	21441.00	36300	20240503	-47.02	16010	20240909	20.11	36300	-47.02	20240503	16010	20.11	20240909	36300	-47.02	20240503	16010	20.11	20240909	3.77	N	265520	500	76 억	1808488	N	N	0	N	N
118	20241011	111020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19360	620	2	3.31	1498147110	77946	48.62	18740	19560	18740	24350	13120	18740	19220.32	11.83	18463	20233	19486	19103	18356	17973	19295	18165	76	5610	500	13110	10	1	15281421	2958	4.93	0.90	12	0.51	3929.00	21441.00	36300	20240503	-46.67	16010	20240909	20.92	36300	-46.67	20240503	16010	20.92	20240909	36300	-46.67	20240503	16010	20.92	20240909	3.77	N	265520	500	76 억	1808488	N	N	0	N	N
119	20241011	101029	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18950	210	2	1.12	503800740	26603	16.59	18740	19070	18740	24350	13120	18740	18937.74	11.83	-1375	20233	19486	19103	18356	17973	19295	18165	76	5610	500	13110	10	1	15281421	2896	4.82	0.88	12	0.17	3929.00	21441.00	36300	20240503	-47.80	16010	20240909	18.36	36300	-47.80	20240503	16010	18.36	20240909	36300	-47.80	20240503	16010	18.36	20240909	3.77	N	265520	500	76 억	1808488	N	N	0	N	N
120	20241011	091026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18800	60	2	0.32	60012970	3187	1.99	18740	18920	18740	24350	13120	18740	18830.55	11.83	11	20233	19486	19103	18356	17973	19295	18165	76	5610	500	13110	10	1	15281421	2873	4.78	0.88	12	0.02	3929.00	21441.00	36300	20240503	-48.21	16010	20240909	17.43	36300	-48.21	20240503	16010	17.43	20240909	36300	-48.21	20240503	16010	17.43	20240909	3.77	N	265520	500	76 억	1808488	N	N	0	N	N
121	20241010	161047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18740	-840	5	-4.29	3050521360	159844	150.31	19690	19850	18720	25450	13710	19580	19085.41	12.00	-35593	20106	19842	19426	19162	18746	19975	19295	76	5870	500	13700	10	1	15281421	2864	4.77	0.87	12	1.05	3929.00	21441.00	36300	20240503	-48.37	16010	20240909	17.05	36300	-48.37	20240503	16010	17.05	20240909	36300	-48.37	20240503	16010	17.05	20240909	3.69	N	265520	500	76 억	1834298	N	N	3	N	N
122	20241010	151104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18750	-830	5	-4.24	2891275840	151348	142.32	19690	19850	18730	25450	13710	19580	19103.50	12.00	-35725	20106	19842	19426	19162	18746	19975	19295	76	5870	500	13700	10	1	15281421	2865	4.77	0.87	12	0.99	3929.00	21441.00	36300	20240503	-48.35	16010	20240909	17.11	36300	-48.35	20240503	16010	17.11	20240909	36300	-48.35	20240503	16010	17.11	20240909	3.69	N	265520	500	76 억	1834298	N	N	3	N	N
123	20241010	141057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18940	-640	5	-3.27	2028988390	105560	99.27	19690	19850	18930	25450	13710	19580	19221.19	12.00	-22228	20106	19842	19426	19162	18746	19975	19295	76	5870	500	13700	10	1	15281421	2894	4.82	0.88	12	0.69	3929.00	21441.00	36300	20240503	-47.82	16010	20240909	18.30	36300	-47.82	20240503	16010	18.30	20240909	36300	-47.82	20240503	16010	18.30	20240909	3.69	N	265520	500	76 억	1834298	N	N	3	N	N
124	20241010	131054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19140	-440	5	-2.25	1366363340	70719	66.50	19690	19850	19090	25450	13710	19580	19321.02	12.00	-4973	20106	19842	19426	19162	18746	19975	19295	76	5870	500	13700	10	1	15281421	2925	4.87	0.89	12	0.46	3929.00	21441.00	36300	20240503	-47.27	16010	20240909	19.55	36300	-47.27	20240503	16010	19.55	20240909	36300	-47.27	20240503	16010	19.55	20240909	3.69	N	265520	500	76 억	1834298	N	N	3	N	N
125	20241010	121055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19150	-430	5	-2.20	1193756930	61708	58.03	19690	19850	19100	25450	13710	19580	19345.25	12.00	660	20106	19842	19426	19162	18746	19975	19295	76	5870	500	13700	10	1	15281421	2926	4.87	0.89	12	0.40	3929.00	21441.00	36300	20240503	-47.25	16010	20240909	19.61	36300	-47.25	20240503	16010	19.61	20240909	36300	-47.25	20240503	16010	19.61	20240909	3.69	N	265520	500	76 억	1834298	N	N	3	N	N
126	20241010	111053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19230	-350	5	-1.79	1044735250	53941	50.72	19690	19850	19100	25450	13710	19580	19368.11	12.00	382	20106	19842	19426	19162	18746	19975	19295	76	5870	500	13700	10	1	15281421	2939	4.89	0.90	12	0.35	3929.00	21441.00	36300	20240503	-47.02	16010	20240909	20.11	36300	-47.02	20240503	16010	20.11	20240909	36300	-47.02	20240503	16010	20.11	20240909	3.69	N	265520	500	76 억	1834298	N	N	3	N	N
127	20241010	101052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19190	-390	5	-1.99	833759450	42938	40.38	19690	19850	19150	25450	13710	19580	19417.75	12.00	174	20106	19842	19426	19162	18746	19975	19295	76	5870	500	13700	10	1	15281421	2933	4.88	0.90	12	0.28	3929.00	21441.00	36300	20240503	-47.13	16010	20240909	19.86	36300	-47.13	20240503	16010	19.86	20240909	36300	-47.13	20240503	16010	19.86	20240909	3.69	N	265520	500	76 억	1834298	N	N	3	N	N
128	20241010	091056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19760	180	2	0.92	85004650	4298	4.04	19690	19850	19690	25450	13710	19580	19777.72	12.00	-383	20106	19842	19426	19162	18746	19975	19295	76	5870	500	13700	10	1	15281421	3020	5.03	0.92	12	0.03	3929.00	21441.00	36300	20240503	-45.56	16010	20240909	23.42	36300	-45.56	20240503	16010	23.42	20240909	36300	-45.56	20240503	16010	23.42	20240909	3.69	N	265520	500	76 억	1834298	N	N	3	N	N
129	20241008	161044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19580	80	2	0.41	2055217080	106122	99.49	19410	19690	19010	25350	13650	19500	19366.48	12.10	-16375	20233	19866	19623	19256	19013	19745	19135	76	5850	500	13650	10	1	15281421	2992	4.98	0.91	12	0.69	3929.00	21441.00	36300	20240503	-46.06	16010	20240909	22.30	36300	-46.06	20240503	16010	22.30	20240909	36300	-46.06	20240503	16010	22.30	20240909	3.68	N	265520	500	76 억	1848803	N	N	3	N	N
130	20241008	151054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19670	170	2	0.87	1982499270	102418	96.02	19410	19670	19010	25350	13650	19500	19356.93	12.10	-14076	20233	19866	19623	19256	19013	19745	19135	76	5850	500	13650	10	1	15281421	3006	5.01	0.92	12	0.67	3929.00	21441.00	36300	20240503	-45.81	16010	20240909	22.86	36300	-45.81	20240503	16010	22.86	20240909	36300	-45.81	20240503	16010	22.86	20240909	3.68	N	265520	500	76 억	1848803	N	N	16	N	N
131	20241008	141049	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19510	10	2	0.05	1518337240	78707	73.79	19410	19600	19010	25350	13650	19500	19290.99	12.10	-6424	20233	19866	19623	19256	19013	19745	19135	76	5850	500	13650	10	1	15281421	2981	4.97	0.91	12	0.52	3929.00	21441.00	36300	20240503	-46.25	16010	20240909	21.86	36300	-46.25	20240503	16010	21.86	20240909	36300	-46.25	20240503	16010	21.86	20240909	3.68	N	265520	500	76 억	1848803	N	N	16	N	N
132	20241008	131048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19370	-130	5	-0.67	1276594930	66261	62.12	19410	19600	19010	25350	13650	19500	19266.14	12.10	-6646	20233	19866	19623	19256	19013	19745	19135	76	5850	500	13650	10	1	15281421	2960	4.93	0.90	12	0.43	3929.00	21441.00	36300	20240503	-46.64	16010	20240909	20.99	36300	-46.64	20240503	16010	20.99	20240909	36300	-46.64	20240503	16010	20.99	20240909	3.68	N	265520	500	76 억	1848803	N	N	16	N	N
133	20241008	121049	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19220	-280	5	-1.44	1104785980	57357	53.77	19410	19600	19010	25350	13650	19500	19261.55	12.10	-4806	20233	19866	19623	19256	19013	19745	19135	76	5850	500	13650	10	1	15281421	2937	4.89	0.90	12	0.38	3929.00	21441.00	36300	20240503	-47.05	16010	20240909	20.05	36300	-47.05	20240503	16010	20.05	20240909	36300	-47.05	20240503	16010	20.05	20240909	3.68	N	265520	500	76 억	1848803	N	N	16	N	N
134	20241008	111047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19230	-270	5	-1.38	895091670	46476	43.57	19410	19600	19010	25350	13650	19500	19259.19	12.10	-3558	20233	19866	19623	19256	19013	19745	19135	76	5850	500	13650	10	1	15281421	2939	4.89	0.90	12	0.30	3929.00	21441.00	36300	20240503	-47.02	16010	20240909	20.11	36300	-47.02	20240503	16010	20.11	20240909	36300	-47.02	20240503	16010	20.11	20240909	3.68	N	265520	500	76 억	1848803	N	N	16	N	N
135	20241008	101049	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19200	-300	5	-1.54	642086990	33235	31.16	19410	19600	19140	25350	13650	19500	19319.57	12.10	-1805	20233	19866	19623	19256	19013	19745	19135	76	5850	500	13650	10	1	15281421	2934	4.89	0.90	12	0.22	3929.00	21441.00	36300	20240503	-47.11	16010	20240909	19.93	36300	-47.11	20240503	16010	19.93	20240909	36300	-47.11	20240503	16010	19.93	20240909	3.68	N	265520	500	76 억	1848803	N	N	16	N	N
136	20241008	091050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19520	20	2	0.10	76545110	3939	3.69	19410	19600	19390	25350	13650	19500	19432.52	12.10	60	20233	19866	19623	19256	19013	19745	19135	76	5850	500	13650	10	1	15281421	2983	4.97	0.91	12	0.03	3929.00	21441.00	36300	20240503	-46.23	16010	20240909	21.92	36300	-46.23	20240503	16010	21.92	20240909	36300	-46.23	20240503	16010	21.92	20240909	3.68	N	265520	500	76 억	1848803	N	N	16	N	N
137	20241007	161103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19500	-120	5	-0.61	2082584260	106585	70.97	19800	19990	19380	25500	13740	19620	19539.17	12.03	18129	20373	19996	19673	19296	18973	20185	19485	76	5880	500	13730	10	1	15281421	2980	4.96	0.91	12	0.70	3929.00	21441.00	36300	20240503	-46.28	16010	20240909	21.80	36300	-46.28	20240503	16010	21.80	20240909	36300	-46.28	20240503	16010	21.80	20240909	3.71	N	265520	500	76 억	1838226	N	N	16	N	N
138	20241007	151016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19490	-130	5	-0.66	2006220410	102663	68.36	19800	19990	19380	25500	13740	19620	19541.79	12.03	17806	20373	19996	19673	19296	18973	20185	19485	76	5880	500	13730	10	1	15281421	2978	4.96	0.91	12	0.67	3929.00	21441.00	36300	20240503	-46.31	16010	20240909	21.74	36300	-46.31	20240503	16010	21.74	20240909	36300	-46.31	20240503	16010	21.74	20240909	3.71	N	265520	500	76 억	1838226	N	N	0	N	N
139	20241007	141039	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19550	-70	5	-0.36	1572575970	80370	53.52	19800	19990	19380	25500	13740	19620	19566.69	12.03	9119	20373	19996	19673	19296	18973	20185	19485	76	5880	500	13730	10	1	15281421	2988	4.98	0.91	12	0.53	3929.00	21441.00	36300	20240503	-46.14	16010	20240909	22.11	36300	-46.14	20240503	16010	22.11	20240909	36300	-46.14	20240503	16010	22.11	20240909	3.71	N	265520	500	76 억	1838226	N	N	0	N	N
140	20241007	131011	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19470	-150	5	-0.76	1248068370	63776	42.47	19800	19990	19380	25500	13740	19620	19569.54	12.03	4762	20373	19996	19673	19296	18973	20185	19485	76	5880	500	13730	10	1	15281421	2975	4.96	0.91	12	0.42	3929.00	21441.00	36300	20240503	-46.36	16010	20240909	21.61	36300	-46.36	20240503	16010	21.61	20240909	36300	-46.36	20240503	16010	21.61	20240909	3.71	N	265520	500	76 억	1838226	N	N	0	N	N
141	20241007	121042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19620	0	3	0.00	837815840	42688	28.43	19800	19990	19430	25500	13740	19620	19626.50	12.03	-3018	20373	19996	19673	19296	18973	20185	19485	76	5880	500	13730	10	1	15281421	2998	4.99	0.92	12	0.28	3929.00	21441.00	36300	20240503	-45.95	16010	20240909	22.55	36300	-45.95	20240503	16010	22.55	20240909	36300	-45.95	20240503	16010	22.55	20240909	3.71	N	265520	500	76 억	1838226	N	N	0	N	N
142	20241007	110958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19580	-40	5	-0.20	773545410	39408	26.24	19800	19990	19430	25500	13740	19620	19629.15	12.03	-3209	20373	19996	19673	19296	18973	20185	19485	76	5880	500	13730	10	1	15281421	2992	4.98	0.91	12	0.26	3929.00	21441.00	36300	20240503	-46.06	16010	20240909	22.30	36300	-46.06	20240503	16010	22.30	20240909	36300	-46.06	20240503	16010	22.30	20240909	3.71	N	265520	500	76 억	1838226	N	N	0	N	N
143	20241007	100952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19740	120	2	0.61	504274270	25669	17.09	19800	19990	19430	25500	13740	19620	19645.29	12.03	-1259	20373	19996	19673	19296	18973	20185	19485	76	5880	500	13730	10	1	15281421	3017	5.02	0.92	12	0.17	3929.00	21441.00	36300	20240503	-45.62	16010	20240909	23.30	36300	-45.62	20240503	16010	23.30	20240909	36300	-45.62	20240503	16010	23.30	20240909	3.71	N	265520	500	76 억	1838226	N	N	0	N	N
144	20241007	091031	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19770	150	2	0.76	137251460	6951	4.63	19800	19990	19590	25500	13740	19620	19746.02	12.03	-1900	20373	19996	19673	19296	18973	20185	19485	76	5880	500	13730	10	1	15281421	3021	5.03	0.92	12	0.05	3929.00	21441.00	36300	20240503	-45.54	16010	20240909	23.49	36300	-45.54	20240503	16010	23.49	20240909	36300	-45.54	20240503	16010	23.49	20240909	3.71	N	265520	500	76 억	1838226	N	N	0	N	N
145	20241004	160926	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19620	430	2	2.24	2958988290	149829	150.79	19350	20050	19350	24900	13440	19190	19749.21	12.32	-41656	19690	19440	19110	18860	18530	19565	18985	76	5710	500	13430	10	1	15281421	2998	4.99	0.92	12	0.98	3929.00	21441.00	36300	20240503	-45.95	16010	20240909	22.55	36300	-45.95	20240503	16010	22.55	20240909	36300	-45.95	20240503	16010	22.55	20240909	3.70	N	265520	500	76 억	1882519	N	N	229	N	N
146	20241004	150940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19690	500	2	2.61	2902453590	146950	147.89	19350	20050	19350	24900	13440	19190	19751.30	12.32	-41405	19690	19440	19110	18860	18530	19565	18985	76	5710	500	13430	10	1	15281421	3009	5.01	0.92	12	0.96	3929.00	21441.00	36300	20240503	-45.76	16010	20240909	22.99	36300	-45.76	20240503	16010	22.99	20240909	36300	-45.76	20240503	16010	22.99	20240909	3.70	N	265520	500	76 억	1882519	N	N	229	N	N
147	20241004	140923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19790	600	2	3.13	2679992990	135688	136.56	19350	20050	19350	24900	13440	19190	19751.14	12.32	-34555	19690	19440	19110	18860	18530	19565	18985	76	5710	500	13430	10	1	15281421	3024	5.04	0.92	12	0.89	3929.00	21441.00	36300	20240503	-45.48	16010	20240909	23.61	36300	-45.48	20240503	16010	23.61	20240909	36300	-45.48	20240503	16010	23.61	20240909	3.70	N	265520	500	76 억	1882519	N	N	229	N	N
148	20241004	130937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19820	630	2	3.28	2462953800	124735	125.54	19350	20050	19350	24900	13440	19190	19745.49	12.32	-28347	19690	19440	19110	18860	18530	19565	18985	76	5710	500	13430	10	1	15281421	3029	5.04	0.92	12	0.82	3929.00	21441.00	36300	20240503	-45.40	16010	20240909	23.80	36300	-45.40	20240503	16010	23.80	20240909	36300	-45.40	20240503	16010	23.80	20240909	3.70	N	265520	500	76 억	1882519	N	N	229	N	N
149	20241004	120935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19830	640	2	3.34	2132990400	108094	108.79	19350	20050	19350	24900	13440	19190	19732.74	12.32	-17015	19690	19440	19110	18860	18530	19565	18985	76	5710	500	13430	10	1	15281421	3030	5.05	0.92	12	0.71	3929.00	21441.00	36300	20240503	-45.37	16010	20240909	23.86	36300	-45.37	20240503	16010	23.86	20240909	36300	-45.37	20240503	16010	23.86	20240909	3.70	N	265520	500	76 억	1882519	N	N	229	N	N
150	20241004	110927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19890	700	2	3.65	1802682340	91460	92.05	19350	20050	19350	24900	13440	19190	19710.06	12.32	-8177	19690	19440	19110	18860	18530	19565	18985	76	5710	500	13430	10	1	15281421	3039	5.06	0.93	12	0.60	3929.00	21441.00	36300	20240503	-45.21	16010	20240909	24.23	36300	-45.21	20240503	16010	24.23	20240909	36300	-45.21	20240503	16010	24.23	20240909	3.70	N	265520	500	76 억	1882519	N	N	229	N	N
151	20241004	100930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19880	690	2	3.60	1219883800	62252	62.65	19350	19890	19350	24900	13440	19190	19595.90	12.32	458	19690	19440	19110	18860	18530	19565	18985	76	5710	500	13430	10	1	15281421	3038	5.06	0.93	12	0.41	3929.00	21441.00	36300	20240503	-45.23	16010	20240909	24.17	36300	-45.23	20240503	16010	24.17	20240909	36300	-45.23	20240503	16010	24.17	20240909	3.70	N	265520	500	76 억	1882519	N	N	229	N	N
152	20241004	090934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19460	270	2	1.41	264616910	13608	13.70	19350	19520	19350	24900	13440	19190	19445.69	12.32	-1142	19690	19440	19110	18860	18530	19565	18985	76	5710	500	13430	10	1	15281421	2974	4.95	0.91	12	0.09	3929.00	21441.00	36300	20240503	-46.39	16010	20240909	21.55	36300	-46.39	20240503	16010	21.55	20240909	36300	-46.39	20240503	16010	21.55	20240909	3.70	N	265520	500	76 억	1882519	N	N	229	N	N
153	20241002	160924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19190	-340	5	-1.74	1885463880	98959	101.26	19130	19360	18780	25350	13680	19530	19052.68	12.37	-8408	20076	19802	19606	19332	19136	19705	19235	76	5820	500	13670	10	1	15281421	2933	4.88	0.90	12	0.65	3929.00	21441.00	36300	20240503	-47.13	16010	20240909	19.86	36300	-47.13	20240503	16010	19.86	20240909	36300	-47.13	20240503	16010	19.86	20240909	3.62	N	265520	500	76 억	1890928	N	N	229	N	N
154	20241002	150935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19060	-470	5	-2.41	1806156350	94817	97.02	19130	19360	18780	25350	13680	19530	19048.87	12.37	-8097	20076	19802	19606	19332	19136	19705	19235	76	5820	500	13670	10	1	15281421	2913	4.85	0.89	12	0.62	3929.00	21441.00	36300	20240503	-47.49	16010	20240909	19.05	36300	-47.49	20240503	16010	19.05	20240909	36300	-47.49	20240503	16010	19.05	20240909	3.62	N	265520	500	76 억	1890928	N	N	0	N	N
155	20241002	140937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19170	-360	5	-1.84	1594857270	83747	85.69	19130	19360	18780	25350	13680	19530	19043.75	12.37	-5817	20076	19802	19606	19332	19136	19705	19235	76	5820	500	13670	10	1	15281421	2929	4.88	0.89	12	0.55	3929.00	21441.00	36300	20240503	-47.19	16010	20240909	19.74	36300	-47.19	20240503	16010	19.74	20240909	36300	-47.19	20240503	16010	19.74	20240909	3.62	N	265520	500	76 억	1890928	N	N	0	N	N
156	20241002	130927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19280	-250	5	-1.28	1391126050	73114	74.81	19130	19360	18780	25350	13680	19530	19026.81	12.37	-5081	20076	19802	19606	19332	19136	19705	19235	76	5820	500	13670	10	1	15281421	2946	4.91	0.90	12	0.48	3929.00	21441.00	36300	20240503	-46.89	16010	20240909	20.42	36300	-46.89	20240503	16010	20.42	20240909	36300	-46.89	20240503	16010	20.42	20240909	3.62	N	265520	500	76 억	1890928	N	N	0	N	N
157	20241002	120927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19190	-340	5	-1.74	1217849310	64104	65.59	19130	19360	18780	25350	13680	19530	18998.02	12.37	-6645	20076	19802	19606	19332	19136	19705	19235	76	5820	500	13670	10	1	15281421	2933	4.88	0.90	12	0.42	3929.00	21441.00	36300	20240503	-47.13	16010	20240909	19.86	36300	-47.13	20240503	16010	19.86	20240909	36300	-47.13	20240503	16010	19.86	20240909	3.62	N	265520	500	76 억	1890928	N	N	0	N	N
158	20241002	110916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19220	-310	5	-1.59	1047467070	55191	56.47	19130	19360	18780	25350	13680	19530	18978.95	12.37	-7296	20076	19802	19606	19332	19136	19705	19235	76	5820	500	13670	10	1	15281421	2937	4.89	0.90	12	0.36	3929.00	21441.00	36300	20240503	-47.05	16010	20240909	20.05	36300	-47.05	20240503	16010	20.05	20240909	36300	-47.05	20240503	16010	20.05	20240909	3.62	N	265520	500	76 억	1890928	N	N	0	N	N
159	20241002	100912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18990	-540	5	-2.76	773050800	40884	41.83	19130	19130	18780	25350	13680	19530	18908.39	12.37	-8638	20076	19802	19606	19332	19136	19705	19235	76	5820	500	13670	10	1	15281421	2902	4.83	0.89	12	0.27	3929.00	21441.00	36300	20240503	-47.69	16010	20240909	18.61	36300	-47.69	20240503	16010	18.61	20240909	36300	-47.69	20240503	16010	18.61	20240909	3.62	N	265520	500	76 억	1890928	N	N	0	N	N
160	20241002	090913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18910	-620	5	-3.17	242261530	12774	13.07	19130	19130	18780	25350	13680	19530	18965.21	12.37	-2303	20076	19802	19606	19332	19136	19705	19235	76	5820	500	13670	10	1	15281421	2890	4.81	0.88	12	0.08	3929.00	21441.00	36300	20240503	-47.91	16010	20240909	18.11	36300	-47.91	20240503	16010	18.11	20240909	36300	-47.91	20240503	16010	18.11	20240909	3.62	N	265520	500	76 억	1890928	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History