KissMeData/319400/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

68 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	161245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3085	-20	5	-0.64	659620535	213965	55.46	3075	3115	3055	4035	2175	3105	3082.83	0.40	14012	3181	3142	3121	3082	3061	3132	3072	118	930	100	2230	5	1	117741058	3632	85.69	2.26	12	0.18	36.00	1367.00	3755	20231107	-17.84	2450	20240805	25.92	3755	-17.84	20240112	2450	25.92	20240805	3755	-17.84	20231107	2450	25.92	20240805	2.57	N	319400	100	117 억	475800	N	N	1	N	N
3	20241031	151306	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	-10	5	-0.32	612784675	198794	51.53	3075	3115	3055	4035	2175	3105	3082.51	0.40	16922	3181	3142	3121	3082	3061	3132	3072	118	930	100	2230	5	1	117741058	3644	85.97	2.26	12	0.17	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.57	N	319400	100	117 억	475800	N	N	0	N	N
4	20241031	141302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	-5	5	-0.16	560903290	182043	47.18	3075	3115	3055	4035	2175	3105	3081.15	0.40	16111	3181	3142	3121	3082	3061	3132	3072	118	930	100	2230	5	1	117741058	3650	86.11	2.27	12	0.15	36.00	1367.00	3755	20231107	-17.44	2450	20240805	26.53	3755	-17.44	20240112	2450	26.53	20240805	3755	-17.44	20231107	2450	26.53	20240805	2.57	N	319400	100	117 억	475800	N	N	0	N	N
5	20241031	131304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3110	5	2	0.16	508073120	165011	42.77	3075	3115	3055	4035	2175	3105	3079.02	0.40	13951	3181	3142	3121	3082	3061	3132	3072	118	930	100	2230	5	1	117741058	3662	86.39	2.28	12	0.14	36.00	1367.00	3755	20231107	-17.18	2450	20240805	26.94	3755	-17.18	20240112	2450	26.94	20240805	3755	-17.18	20231107	2450	26.94	20240805	2.57	N	319400	100	117 억	475800	N	N	0	N	N
6	20241031	121301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	-10	5	-0.32	452128855	146975	38.10	3075	3100	3055	4035	2175	3105	3076.22	0.40	13634	3181	3142	3121	3082	3061	3132	3072	118	930	100	2230	5	1	117741058	3644	85.97	2.26	12	0.12	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.57	N	319400	100	117 억	475800	N	N	0	N	N
7	20241031	111300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3085	-20	5	-0.64	351669990	114421	29.66	3075	3100	3055	4035	2175	3105	3073.46	0.40	-37	3181	3142	3121	3082	3061	3132	3072	118	930	100	2230	5	1	117741058	3632	85.69	2.26	12	0.10	36.00	1367.00	3755	20231107	-17.84	2450	20240805	25.92	3755	-17.84	20240112	2450	25.92	20240805	3755	-17.84	20231107	2450	25.92	20240805	2.57	N	319400	100	117 억	475800	N	N	0	N	N
8	20241031	101302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3080	-25	5	-0.81	247273085	80500	20.87	3075	3100	3055	4035	2175	3105	3071.69	0.40	-3357	3181	3142	3121	3082	3061	3132	3072	118	930	100	2230	5	1	117741058	3626	85.56	2.25	12	0.07	36.00	1367.00	3755	20231107	-17.98	2450	20240805	25.71	3755	-17.98	20240112	2450	25.71	20240805	3755	-17.98	20231107	2450	25.71	20240805	2.57	N	319400	100	117 억	475800	N	N	0	N	N
9	20241031	091300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3085	-20	5	-0.64	135423485	44152	11.44	3075	3100	3055	4035	2175	3105	3067.17	0.40	-10450	3181	3142	3121	3082	3061	3132	3072	118	930	100	2230	5	1	117741058	3632	85.69	2.26	12	0.04	36.00	1367.00	3755	20231107	-17.84	2450	20240805	25.92	3755	-17.84	20240112	2450	25.92	20240805	3755	-17.84	20231107	2450	25.92	20240805	2.57	N	319400	100	117 억	475800	N	N	0	N	N
10	20241030	161256	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	-35	5	-1.11	1183078080	378253	117.20	3140	3160	3100	4080	2200	3140	3127.78	0.43	-33417	3213	3176	3133	3096	3053	3155	3075	118	940	100	2260	5	1	117741058	3656	86.25	2.27	12	0.32	36.00	1367.00	3755	20231107	-17.31	2450	20240805	26.73	3755	-17.31	20240112	2450	26.73	20240805	3755	-17.31	20231107	2450	26.73	20240805	2.62	N	319400	100	117 억	508429	N	N	2	N	N
11	20241030	151327	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	-40	5	-1.27	1084331965	346419	107.34	3140	3160	3100	4080	2200	3140	3130.12	0.43	-32979	3213	3176	3133	3096	3053	3155	3075	118	940	100	2260	5	1	117741058	3650	86.11	2.27	12	0.29	36.00	1367.00	3755	20231107	-17.44	2450	20240805	26.53	3755	-17.44	20240112	2450	26.53	20240805	3755	-17.44	20231107	2450	26.53	20240805	2.62	N	319400	100	117 억	508429	N	N	2	N	N
12	20241030	141302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3125	-15	5	-0.48	932405745	297580	92.21	3140	3160	3105	4080	2200	3140	3133.29	0.43	-30130	3213	3176	3133	3096	3053	3155	3075	118	940	100	2260	5	1	117741058	3679	86.81	2.29	12	0.25	36.00	1367.00	3755	20231107	-16.78	2450	20240805	27.55	3755	-16.78	20240112	2450	27.55	20240805	3755	-16.78	20231107	2450	27.55	20240805	2.62	N	319400	100	117 억	508429	N	N	2	N	N
13	20241030	131309	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3115	-25	5	-0.80	809353835	258110	79.98	3140	3160	3110	4080	2200	3140	3135.69	0.43	-33645	3213	3176	3133	3096	3053	3155	3075	118	940	100	2260	5	1	117741058	3668	86.53	2.28	12	0.22	36.00	1367.00	3755	20231107	-17.04	2450	20240805	27.14	3755	-17.04	20240112	2450	27.14	20240805	3755	-17.04	20231107	2450	27.14	20240805	2.62	N	319400	100	117 억	508429	N	N	2	N	N
14	20241030	121326	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	-10	5	-0.32	638312075	203381	63.02	3140	3160	3115	4080	2200	3140	3138.50	0.43	-33889	3213	3176	3133	3096	3053	3155	3075	118	940	100	2260	5	1	117741058	3685	86.94	2.29	12	0.17	36.00	1367.00	3755	20231107	-16.64	2450	20240805	27.76	3755	-16.64	20240112	2450	27.76	20240805	3755	-16.64	20231107	2450	27.76	20240805	2.62	N	319400	100	117 억	508429	N	N	2	N	N
15	20241030	111304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	-10	5	-0.32	353935330	113015	35.02	3140	3160	3115	4080	2200	3140	3131.76	0.43	8996	3213	3176	3133	3096	3053	3155	3075	118	940	100	2260	5	1	117741058	3685	86.94	2.29	12	0.10	36.00	1367.00	3755	20231107	-16.64	2450	20240805	27.76	3755	-16.64	20240112	2450	27.76	20240805	3755	-16.64	20231107	2450	27.76	20240805	2.62	N	319400	100	117 억	508429	N	N	2	N	N
16	20241030	101255	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	-10	5	-0.32	241990670	77173	23.91	3140	3160	3115	4080	2200	3140	3135.69	0.43	12204	3213	3176	3133	3096	3053	3155	3075	118	940	100	2260	5	1	117741058	3685	86.94	2.29	12	0.07	36.00	1367.00	3755	20231107	-16.64	2450	20240805	27.76	3755	-16.64	20240112	2450	27.76	20240805	3755	-16.64	20231107	2450	27.76	20240805	2.62	N	319400	100	117 억	508429	N	N	2	N	N
17	20241030	091304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	0	3	0.00	96790765	30882	9.57	3140	3160	3115	4080	2200	3140	3134.21	0.43	4290	3213	3176	3133	3096	3053	3155	3075	118	940	100	2260	5	1	117741058	3697	87.22	2.30	12	0.03	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.62	N	319400	100	117 억	508429	N	N	2	N	N
18	20241029	161214	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	-15	5	-0.48	1004697065	321524	53.15	3155	3170	3090	4100	2210	3155	3124.77	0.44	-7247	3261	3207	3126	3072	2991	3235	3100	118	945	100	2270	5	1	117741058	3697	87.22	2.30	12	0.27	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.61	N	319400	100	117 억	514081	N	N	2	N	N
19	20241029	151234	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	-15	5	-0.48	919434430	294420	48.67	3155	3170	3090	4100	2210	3155	3122.87	0.44	-7752	3261	3207	3126	3072	2991	3235	3100	118	945	100	2270	5	1	117741058	3697	87.22	2.30	12	0.25	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.61	N	319400	100	117 억	514081	N	N	0	N	N
20	20241029	141050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3120	-35	5	-1.11	810731215	259707	42.93	3155	3170	3090	4100	2210	3155	3121.71	0.44	-20887	3261	3207	3126	3072	2991	3235	3100	118	945	100	2270	5	1	117741058	3674	86.67	2.28	12	0.22	36.00	1367.00	3755	20231107	-16.91	2450	20240805	27.35	3755	-16.91	20240112	2450	27.35	20240805	3755	-16.91	20231107	2450	27.35	20240805	2.61	N	319400	100	117 억	514081	N	N	0	N	N
21	20241029	131223	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3110	-45	5	-1.43	749195020	239918	39.66	3155	3170	3090	4100	2210	3155	3122.71	0.44	-25375	3261	3207	3126	3072	2991	3235	3100	118	945	100	2270	5	1	117741058	3662	86.39	2.28	12	0.20	36.00	1367.00	3755	20231107	-17.18	2450	20240805	26.94	3755	-17.18	20240112	2450	26.94	20240805	3755	-17.18	20231107	2450	26.94	20240805	2.61	N	319400	100	117 억	514081	N	N	0	N	N
22	20241029	121224	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3115	-40	5	-1.27	532866525	170149	28.13	3155	3170	3110	4100	2210	3155	3131.76	0.44	-22994	3261	3207	3126	3072	2991	3235	3100	118	945	100	2270	5	1	117741058	3668	86.53	2.28	12	0.14	36.00	1367.00	3755	20231107	-17.04	2450	20240805	27.14	3755	-17.04	20240112	2450	27.14	20240805	3755	-17.04	20231107	2450	27.14	20240805	2.61	N	319400	100	117 억	514081	N	N	0	N	N
23	20241029	111246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3125	-30	5	-0.95	421775835	134522	22.24	3155	3170	3115	4100	2210	3155	3135.37	0.44	-22148	3261	3207	3126	3072	2991	3235	3100	118	945	100	2270	5	1	117741058	3679	86.81	2.29	12	0.11	36.00	1367.00	3755	20231107	-16.78	2450	20240805	27.55	3755	-16.78	20240112	2450	27.55	20240805	3755	-16.78	20231107	2450	27.55	20240805	2.61	N	319400	100	117 억	514081	N	N	0	N	N
24	20241029	101220	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3125	-30	5	-0.95	310616460	98997	16.37	3155	3170	3115	4100	2210	3155	3137.64	0.44	-8165	3261	3207	3126	3072	2991	3235	3100	118	945	100	2270	5	1	117741058	3679	86.81	2.29	12	0.08	36.00	1367.00	3755	20231107	-16.78	2450	20240805	27.55	3755	-16.78	20240112	2450	27.55	20240805	3755	-16.78	20231107	2450	27.55	20240805	2.61	N	319400	100	117 억	514081	N	N	0	N	N
25	20241028	161210	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3155	95	2	3.10	1867362755	595152	85.14	3050	3180	3045	3975	2145	3060	3137.68	0.30	161707	3263	3161	3108	3006	2953	3135	2980	118	915	100	2200	5	1	117741058	3715	87.64	2.31	12	0.51	36.00	1367.00	3755	20231107	-15.98	2450	20240805	28.78	3755	-15.98	20240112	2450	28.78	20240805	3755	-15.98	20231107	2450	28.78	20240805	2.62	N	319400	100	117 억	354838	N	N	18	N	N
26	20241028	151219	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	80	2	2.61	1758625990	560651	80.21	3050	3180	3045	3975	2145	3060	3136.83	0.30	157558	3263	3161	3108	3006	2953	3135	2980	118	915	100	2200	5	1	117741058	3697	87.22	2.30	12	0.48	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.62	N	319400	100	117 억	354838	N	N	18	N	N
27	20241028	141221	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3150	90	2	2.94	1598937280	509853	72.94	3050	3180	3045	3975	2145	3060	3136.15	0.30	143156	3263	3161	3108	3006	2953	3135	2980	118	915	100	2200	5	1	117741058	3709	87.50	2.30	12	0.43	36.00	1367.00	3755	20231107	-16.11	2450	20240805	28.57	3755	-16.11	20240112	2450	28.57	20240805	3755	-16.11	20231107	2450	28.57	20240805	2.62	N	319400	100	117 억	354838	N	N	18	N	N
28	20241028	131215	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3145	85	2	2.78	1445544215	461112	65.97	3050	3180	3045	3975	2145	3060	3134.99	0.30	131292	3263	3161	3108	3006	2953	3135	2980	118	915	100	2200	5	1	117741058	3703	87.36	2.30	12	0.39	36.00	1367.00	3755	20231107	-16.25	2450	20240805	28.37	3755	-16.25	20240112	2450	28.37	20240805	3755	-16.25	20231107	2450	28.37	20240805	2.62	N	319400	100	117 억	354838	N	N	18	N	N
29	20241028	121216	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3145	85	2	2.78	1287252750	410749	58.76	3050	3180	3045	3975	2145	3060	3134.01	0.30	115478	3263	3161	3108	3006	2953	3135	2980	118	915	100	2200	5	1	117741058	3703	87.36	2.30	12	0.35	36.00	1367.00	3755	20231107	-16.25	2450	20240805	28.37	3755	-16.25	20240112	2450	28.37	20240805	3755	-16.25	20231107	2450	28.37	20240805	2.62	N	319400	100	117 억	354838	N	N	18	N	N
30	20241028	111021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3155	95	2	3.10	1158047950	369546	52.87	3050	3180	3045	3975	2145	3060	3133.80	0.30	110768	3263	3161	3108	3006	2953	3135	2980	118	915	100	2200	5	1	117741058	3715	87.64	2.31	12	0.31	36.00	1367.00	3755	20231107	-15.98	2450	20240805	28.78	3755	-15.98	20240112	2450	28.78	20240805	3755	-15.98	20231107	2450	28.78	20240805	2.62	N	319400	100	117 억	354838	N	N	18	N	N
31	20241028	101202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3170	110	2	3.59	796585545	255190	36.51	3050	3170	3045	3975	2145	3060	3121.66	0.30	78962	3263	3161	3108	3006	2953	3135	2980	118	915	100	2200	5	1	117741058	3732	88.06	2.32	12	0.22	36.00	1367.00	3755	20231107	-15.58	2450	20240805	29.39	3755	-15.58	20240112	2450	29.39	20240805	3755	-15.58	20231107	2450	29.39	20240805	2.62	N	319400	100	117 억	354838	N	N	18	N	N
32	20241028	091211	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	45	2	1.47	223213810	72373	10.35	3050	3120	3045	3975	2145	3060	3084.38	0.30	13346	3263	3161	3108	3006	2953	3135	2980	118	915	100	2200	5	1	117741058	3656	86.25	2.27	12	0.06	36.00	1367.00	3755	20231107	-17.31	2450	20240805	26.73	3755	-17.31	20240112	2450	26.73	20240805	3755	-17.31	20231107	2450	26.73	20240805	2.62	N	319400	100	117 억	354838	N	N	18	N	N
33	20241025	161212	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3060	-105	5	-3.32	2133645965	686424	102.62	3150	3210	3055	4110	2220	3165	3108.54	0.35	-51596	3308	3236	3183	3111	3058	3272	3147	118	945	100	2270	5	1	117741058	3603	85.00	2.24	12	0.58	36.00	1367.00	3755	20231107	-18.51	2450	20240805	24.90	3755	-18.51	20240112	2450	24.90	20240805	3755	-18.51	20231107	2450	24.90	20240805	2.67	N	319400	100	117 억	406366	N	N	18	N	N
34	20241025	151218	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3065	-100	5	-3.16	2034717825	654112	97.79	3150	3210	3055	4110	2220	3165	3110.60	0.35	-50855	3308	3236	3183	3111	3058	3272	3147	118	945	100	2270	5	1	117741058	3609	85.14	2.24	12	0.56	36.00	1367.00	3755	20231107	-18.38	2450	20240805	25.10	3755	-18.38	20240112	2450	25.10	20240805	3755	-18.38	20231107	2450	25.10	20240805	2.67	N	319400	100	117 억	406366	N	N	0	N	N
35	20241025	141215	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3070	-95	5	-3.00	1850798935	594075	88.81	3150	3210	3060	4110	2220	3165	3115.38	0.35	-53844	3308	3236	3183	3111	3058	3272	3147	118	945	100	2270	5	1	117741058	3615	85.28	2.25	12	0.50	36.00	1367.00	3755	20231107	-18.24	2450	20240805	25.31	3755	-18.24	20240112	2450	25.31	20240805	3755	-18.24	20231107	2450	25.31	20240805	2.67	N	319400	100	117 억	406366	N	N	0	N	N
36	20241025	131215	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3080	-85	5	-2.69	1565948855	501344	74.95	3150	3210	3075	4110	2220	3165	3123.45	0.35	-39320	3308	3236	3183	3111	3058	3272	3147	118	945	100	2270	5	1	117741058	3626	85.56	2.25	12	0.43	36.00	1367.00	3755	20231107	-17.98	2450	20240805	25.71	3755	-17.98	20240112	2450	25.71	20240805	3755	-17.98	20231107	2450	25.71	20240805	2.67	N	319400	100	117 억	406366	N	N	0	N	N
37	20241025	121219	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	-70	5	-2.21	1360797420	434894	65.02	3150	3210	3085	4110	2220	3165	3128.98	0.35	-21934	3308	3236	3183	3111	3058	3272	3147	118	945	100	2270	5	1	117741058	3644	85.97	2.26	12	0.37	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.67	N	319400	100	117 억	406366	N	N	0	N	N
38	20241025	111213	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	-60	5	-1.90	1183621810	377577	56.45	3150	3210	3090	4110	2220	3165	3134.73	0.35	-24313	3308	3236	3183	3111	3058	3272	3147	118	945	100	2270	5	1	117741058	3656	86.25	2.27	12	0.32	36.00	1367.00	3755	20231107	-17.31	2450	20240805	26.73	3755	-17.31	20240112	2450	26.73	20240805	3755	-17.31	20231107	2450	26.73	20240805	2.67	N	319400	100	117 억	406366	N	N	0	N	N
39	20241025	101213	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	-35	5	-1.11	786984840	249774	37.34	3150	3210	3110	4110	2220	3165	3150.75	0.35	-11163	3308	3236	3183	3111	3058	3272	3147	118	945	100	2270	5	1	117741058	3685	86.94	2.29	12	0.21	36.00	1367.00	3755	20231107	-16.64	2450	20240805	27.76	3755	-16.64	20240112	2450	27.76	20240805	3755	-16.64	20231107	2450	27.76	20240805	2.67	N	319400	100	117 억	406366	N	N	0	N	N
40	20241025	091217	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3170	5	2	0.16	175081040	55392	8.28	3150	3210	3150	4110	2220	3165	3160.72	0.35	3649	3308	3236	3183	3111	3058	3272	3147	118	945	100	2270	5	1	117741058	3732	88.06	2.32	12	0.05	36.00	1367.00	3755	20231107	-15.58	2450	20240805	29.39	3755	-15.58	20240112	2450	29.39	20240805	3755	-15.58	20231107	2450	29.39	20240805	2.67	N	319400	100	117 억	406366	N	N	0	N	N
41	20241024	161151	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	-30	5	-0.94	2101298250	658141	33.83	3150	3255	3130	4150	2240	3195	3192.93	0.31	42146	3348	3271	3228	3151	3108	3250	3130	118	955	100	2300	5	1	117741058	3727	87.92	2.32	12	0.56	36.00	1367.00	3755	20231107	-15.71	2450	20240805	29.18	3755	-15.71	20240112	2450	29.18	20240805	3755	-15.71	20231107	2450	29.18	20240805	2.69	N	319400	100	117 억	364220	N	N	44	N	N
42	20241024	151203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	-30	5	-0.94	2001964515	626761	32.22	3150	3255	3130	4150	2240	3195	3194.14	0.31	42174	3348	3271	3228	3151	3108	3250	3130	118	955	100	2300	5	1	117741058	3727	87.92	2.32	12	0.53	36.00	1367.00	3755	20231107	-15.71	2450	20240805	29.18	3755	-15.71	20240112	2450	29.18	20240805	3755	-15.71	20231107	2450	29.18	20240805	2.69	N	319400	100	117 억	364220	N	N	44	N	N
43	20241024	141148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	-30	5	-0.94	1806801105	565290	29.06	3150	3255	3130	4150	2240	3195	3196.24	0.31	40283	3348	3271	3228	3151	3108	3250	3130	118	955	100	2300	5	1	117741058	3727	87.92	2.32	12	0.48	36.00	1367.00	3755	20231107	-15.71	2450	20240805	29.18	3755	-15.71	20240112	2450	29.18	20240805	3755	-15.71	20231107	2450	29.18	20240805	2.69	N	319400	100	117 억	364220	N	N	44	N	N
44	20241024	131200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3195	0	3	0.00	1604301405	501684	25.79	3150	3255	3130	4150	2240	3195	3197.83	0.31	27242	3348	3271	3228	3151	3108	3250	3130	118	955	100	2300	5	1	117741058	3762	88.75	2.34	12	0.43	36.00	1367.00	3755	20231107	-14.91	2450	20240805	30.41	3755	-14.91	20240112	2450	30.41	20240805	3755	-14.91	20231107	2450	30.41	20240805	2.69	N	319400	100	117 억	364220	N	N	44	N	N
45	20241024	121155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3220	25	2	0.78	1448036165	452850	23.28	3150	3255	3130	4150	2240	3195	3197.61	0.31	15618	3348	3271	3228	3151	3108	3250	3130	118	955	100	2300	5	1	117741058	3791	89.44	2.36	12	0.38	36.00	1367.00	3755	20231107	-14.25	2450	20240805	31.43	3755	-14.25	20240112	2450	31.43	20240805	3755	-14.25	20231107	2450	31.43	20240805	2.69	N	319400	100	117 억	364220	N	N	44	N	N
46	20241024	111153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3230	35	2	1.10	1094107740	343453	17.65	3150	3240	3130	4150	2240	3195	3185.61	0.31	931	3348	3271	3228	3151	3108	3250	3130	118	955	100	2300	5	1	117741058	3803	89.72	2.36	12	0.29	36.00	1367.00	3755	20231107	-13.98	2450	20240805	31.84	3755	-13.98	20240112	2450	31.84	20240805	3755	-13.98	20231107	2450	31.84	20240805	2.69	N	319400	100	117 억	364220	N	N	44	N	N
47	20241024	101046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3210	15	2	0.47	646861140	204569	10.51	3150	3210	3130	4150	2240	3195	3162.06	0.31	902	3348	3271	3228	3151	3108	3250	3130	118	955	100	2300	5	1	117741058	3779	89.17	2.35	12	0.17	36.00	1367.00	3755	20231107	-14.51	2450	20240805	31.02	3755	-14.51	20240112	2450	31.02	20240805	3755	-14.51	20231107	2450	31.02	20240805	2.69	N	319400	100	117 억	364220	N	N	44	N	N
48	20241024	091227	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3145	-50	5	-1.56	278422320	88578	4.55	3150	3165	3130	4150	2240	3195	3143.23	0.31	-2252	3348	3271	3228	3151	3108	3250	3130	118	955	100	2300	5	1	117741058	3703	87.36	2.30	12	0.08	36.00	1367.00	3755	20231107	-16.25	2450	20240805	28.37	3755	-16.25	20240112	2450	28.37	20240805	3755	-16.25	20231107	2450	28.37	20240805	2.69	N	319400	100	117 억	364220	N	N	44	N	N
49	20241023	161159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3195	-10	5	-0.31	6280717805	1935842	157.40	3285	3305	3185	4165	2245	3205	3244.48	0.46	-185771	3318	3261	3153	3096	2988	3290	3125	118	960	100	2300	5	1	117741058	3762	88.75	2.34	12	1.64	36.00	1367.00	3755	20231107	-14.91	2450	20240805	30.41	3755	-14.91	20240112	2450	30.41	20240805	3755	-14.91	20231107	2450	30.41	20240805	2.70	N	319400	100	117 억	543893	N	N	44	N	N
50	20241023	151222	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3205	0	3	0.00	6039200340	1860321	151.26	3285	3305	3185	4165	2245	3205	3246.32	0.46	-182280	3318	3261	3153	3096	2988	3290	3125	118	960	100	2300	5	1	117741058	3774	89.03	2.34	12	1.58	36.00	1367.00	3755	20231107	-14.65	2450	20240805	30.82	3755	-14.65	20240112	2450	30.82	20240805	3755	-14.65	20231107	2450	30.82	20240805	2.70	N	319400	100	117 억	543893	N	N	166	N	N
51	20241023	141229	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3235	30	2	0.94	5524721265	1700049	138.23	3285	3305	3185	4165	2245	3205	3249.74	0.46	-152554	3318	3261	3153	3096	2988	3290	3125	118	960	100	2300	5	1	117741058	3809	89.86	2.37	12	1.44	36.00	1367.00	3755	20231107	-13.85	2450	20240805	32.04	3755	-13.85	20240112	2450	32.04	20240805	3755	-13.85	20231107	2450	32.04	20240805	2.70	N	319400	100	117 억	543893	N	N	166	N	N
52	20241023	131209	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3230	25	2	0.78	5248001385	1614364	131.26	3285	3305	3185	4165	2245	3205	3250.82	0.46	-151908	3318	3261	3153	3096	2988	3290	3125	118	960	100	2300	5	1	117741058	3803	89.72	2.36	12	1.37	36.00	1367.00	3755	20231107	-13.98	2450	20240805	31.84	3755	-13.98	20240112	2450	31.84	20240805	3755	-13.98	20231107	2450	31.84	20240805	2.70	N	319400	100	117 억	543893	N	N	166	N	N
53	20241023	121205	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3235	30	2	0.94	4594505425	1412912	114.88	3285	3305	3185	4165	2245	3205	3251.80	0.46	-136151	3318	3261	3153	3096	2988	3290	3125	118	960	100	2300	5	1	117741058	3809	89.86	2.37	12	1.20	36.00	1367.00	3755	20231107	-13.85	2450	20240805	32.04	3755	-13.85	20240112	2450	32.04	20240805	3755	-13.85	20231107	2450	32.04	20240805	2.70	N	319400	100	117 억	543893	N	N	166	N	N
54	20241023	111158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3210	5	2	0.16	4214199325	1294864	105.28	3285	3305	3185	4165	2245	3205	3254.55	0.46	-133458	3318	3261	3153	3096	2988	3290	3125	118	960	100	2300	5	1	117741058	3779	89.17	2.35	12	1.10	36.00	1367.00	3755	20231107	-14.51	2450	20240805	31.02	3755	-14.51	20240112	2450	31.02	20240805	3755	-14.51	20231107	2450	31.02	20240805	2.70	N	319400	100	117 억	543893	N	N	166	N	N
55	20241023	101202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3215	10	2	0.31	3712683070	1138275	92.55	3285	3305	3200	4165	2245	3205	3261.68	0.46	-124683	3318	3261	3153	3096	2988	3290	3125	118	960	100	2300	5	1	117741058	3785	89.31	2.35	12	0.97	36.00	1367.00	3755	20231107	-14.38	2450	20240805	31.22	3755	-14.38	20240112	2450	31.22	20240805	3755	-14.38	20231107	2450	31.22	20240805	2.70	N	319400	100	117 억	543893	N	N	166	N	N
56	20241023	091203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3260	55	2	1.72	2281061650	695299	56.53	3285	3305	3245	4165	2245	3205	3280.70	0.46	-94037	3318	3261	3153	3096	2988	3290	3125	118	960	100	2300	5	1	117741058	3838	90.56	2.38	12	0.59	36.00	1367.00	3755	20231107	-13.18	2450	20240805	33.06	3755	-13.18	20240112	2450	33.06	20240805	3755	-13.18	20231107	2450	33.06	20240805	2.70	N	319400	100	117 억	543893	N	N	166	N	N
57	20241022	161149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3205	50	2	1.58	3777901200	1204809	249.13	3150	3210	3045	4100	2210	3155	3135.35	0.45	16333	3235	3195	3160	3120	3085	3177	3102	118	945	100	2270	5	1	117741058	3774	89.03	2.34	12	1.02	36.00	1367.00	3755	20231107	-14.65	2450	20240805	30.82	3755	-14.65	20240112	2450	30.82	20240805	3755	-14.65	20231107	2450	30.82	20240805	2.77	N	319400	100	117 억	529433	N	N	166	N	N
58	20241022	151203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3195	40	2	1.27	3256307755	1041633	215.39	3150	3210	3045	4100	2210	3155	3126.15	0.45	58621	3235	3195	3160	3120	3085	3177	3102	118	945	100	2270	5	1	117741058	3762	88.75	2.34	12	0.88	36.00	1367.00	3755	20231107	-14.91	2450	20240805	30.41	3755	-14.91	20240112	2450	30.41	20240805	3755	-14.91	20231107	2450	30.41	20240805	2.77	N	319400	100	117 억	529433	N	N	59	N	N
59	20241022	141203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3070	-85	5	-2.69	1421820805	462044	95.54	3150	3150	3045	4100	2210	3155	3077.23	0.45	-797	3235	3195	3160	3120	3085	3177	3102	118	945	100	2270	5	1	117741058	3615	85.28	2.25	12	0.39	36.00	1367.00	3755	20231107	-18.24	2450	20240805	25.31	3755	-18.24	20240112	2450	25.31	20240805	3755	-18.24	20231107	2450	25.31	20240805	2.77	N	319400	100	117 억	529433	N	N	59	N	N
60	20241022	131204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3060	-95	5	-3.01	1184649395	384765	79.56	3150	3150	3045	4100	2210	3155	3078.87	0.45	-7108	3235	3195	3160	3120	3085	3177	3102	118	945	100	2270	5	1	117741058	3603	85.00	2.24	12	0.33	36.00	1367.00	3755	20231107	-18.51	2450	20240805	24.90	3755	-18.51	20240112	2450	24.90	20240805	3755	-18.51	20231107	2450	24.90	20240805	2.77	N	319400	100	117 억	529433	N	N	59	N	N
61	20241022	121159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3080	-75	5	-2.38	1078222660	350051	72.38	3150	3150	3045	4100	2210	3155	3080.17	0.45	-10715	3235	3195	3160	3120	3085	3177	3102	118	945	100	2270	5	1	117741058	3626	85.56	2.25	12	0.30	36.00	1367.00	3755	20231107	-17.98	2450	20240805	25.71	3755	-17.98	20240112	2450	25.71	20240805	3755	-17.98	20231107	2450	25.71	20240805	2.77	N	319400	100	117 억	529433	N	N	59	N	N
62	20241022	111155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3085	-70	5	-2.22	998004115	323988	66.99	3150	3150	3045	4100	2210	3155	3080.35	0.45	-15611	3235	3195	3160	3120	3085	3177	3102	118	945	100	2270	5	1	117741058	3632	85.69	2.26	12	0.28	36.00	1367.00	3755	20231107	-17.84	2450	20240805	25.92	3755	-17.84	20240112	2450	25.92	20240805	3755	-17.84	20231107	2450	25.92	20240805	2.77	N	319400	100	117 억	529433	N	N	59	N	N
63	20241022	101157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3060	-95	5	-3.01	874644585	283776	58.68	3150	3150	3045	4100	2210	3155	3082.14	0.45	-19691	3235	3195	3160	3120	3085	3177	3102	118	945	100	2270	5	1	117741058	3603	85.00	2.24	12	0.24	36.00	1367.00	3755	20231107	-18.51	2450	20240805	24.90	3755	-18.51	20240112	2450	24.90	20240805	3755	-18.51	20231107	2450	24.90	20240805	2.77	N	319400	100	117 억	529433	N	N	59	N	N
64	20241022	091156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	-60	5	-1.90	182809260	58740	12.15	3150	3150	3095	4100	2210	3155	3112.11	0.45	-19495	3235	3195	3160	3120	3085	3177	3102	118	945	100	2270	5	1	117741058	3644	85.97	2.26	12	0.05	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.77	N	319400	100	117 억	529433	N	N	59	N	N
65	20241021	161144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3155	-25	5	-0.79	1508487195	478992	78.89	3200	3200	3125	4130	2230	3180	3149.29	0.49	-31477	3243	3211	3178	3146	3113	3195	3130	118	950	100	2280	5	1	117741058	3715	87.64	2.31	12	0.41	36.00	1367.00	3755	20231107	-15.98	2450	20240805	28.78	3755	-15.98	20240112	2450	28.78	20240805	3755	-15.98	20231107	2450	28.78	20240805	2.74	N	319400	100	117 억	572299	N	N	59	N	N
66	20241021	151152	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	-40	5	-1.26	1438423660	456763	75.23	3200	3200	3125	4130	2230	3180	3149.17	0.49	-31583	3243	3211	3178	3146	3113	3195	3130	118	950	100	2280	5	1	117741058	3697	87.22	2.30	12	0.39	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.74	N	319400	100	117 억	572299	N	N	185	N	N
67	20241021	141155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3155	-25	5	-0.79	1249741460	396990	65.39	3200	3200	3125	4130	2230	3180	3148.04	0.49	-20129	3243	3211	3178	3146	3113	3195	3130	118	950	100	2280	5	1	117741058	3715	87.64	2.31	12	0.34	36.00	1367.00	3755	20231107	-15.98	2450	20240805	28.78	3755	-15.98	20240112	2450	28.78	20240805	3755	-15.98	20231107	2450	28.78	20240805	2.74	N	319400	100	117 억	572299	N	N	185	N	N
68	20241021	131152	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	-50	5	-1.57	1045803365	332170	54.71	3200	3200	3125	4130	2230	3180	3148.40	0.49	-7568	3243	3211	3178	3146	3113	3195	3130	118	950	100	2280	5	1	117741058	3685	86.94	2.29	12	0.28	36.00	1367.00	3755	20231107	-16.64	2450	20240805	27.76	3755	-16.64	20240112	2450	27.76	20240805	3755	-16.64	20231107	2450	27.76	20240805	2.74	N	319400	100	117 억	572299	N	N	185	N	N
69	20241021	121151	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	-40	5	-1.26	880704260	279478	46.03	3200	3200	3130	4130	2230	3180	3151.25	0.49	4347	3243	3211	3178	3146	3113	3195	3130	118	950	100	2280	5	1	117741058	3697	87.22	2.30	12	0.24	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.74	N	319400	100	117 억	572299	N	N	185	N	N
70	20241021	111145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3155	-25	5	-0.79	797235805	252943	41.66	3200	3200	3130	4130	2230	3180	3151.84	0.49	9651	3243	3211	3178	3146	3113	3195	3130	118	950	100	2280	5	1	117741058	3715	87.64	2.31	12	0.21	36.00	1367.00	3755	20231107	-15.98	2450	20240805	28.78	3755	-15.98	20240112	2450	28.78	20240805	3755	-15.98	20231107	2450	28.78	20240805	2.74	N	319400	100	117 억	572299	N	N	185	N	N
71	20241021	101150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	-40	5	-1.26	581643315	184416	30.37	3200	3200	3130	4130	2230	3180	3153.97	0.49	-13683	3243	3211	3178	3146	3113	3195	3130	118	950	100	2280	5	1	117741058	3697	87.22	2.30	12	0.16	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.74	N	319400	100	117 억	572299	N	N	185	N	N
72	20241021	091147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3150	-30	5	-0.94	180417995	56815	9.36	3200	3200	3150	4130	2230	3180	3175.53	0.49	-29138	3243	3211	3178	3146	3113	3195	3130	118	950	100	2280	5	1	117741058	3709	87.50	2.30	12	0.05	36.00	1367.00	3755	20231107	-16.11	2450	20240805	28.57	3755	-16.11	20240112	2450	28.57	20240805	3755	-16.11	20231107	2450	28.57	20240805	2.74	N	319400	100	117 억	572299	N	N	185	N	N
73	20241018	161146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3180	20	2	0.63	1892227495	595807	73.20	3200	3210	3145	4105	2215	3160	3175.90	0.45	38953	3273	3216	3168	3111	3063	3192	3087	118	945	100	2270	5	1	117741058	3744	88.33	2.33	12	0.51	36.00	1367.00	3755	20231107	-15.31	2450	20240805	29.80	3755	-15.31	20240112	2450	29.80	20240805	3755	-15.31	20231107	2450	29.80	20240805	2.73	N	319400	100	117 억	533899	N	N	185	N	N
74	20241018	151214	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3180	20	2	0.63	1767600865	556635	68.39	3200	3210	3145	4105	2215	3160	3175.51	0.45	39705	3273	3216	3168	3111	3063	3192	3087	118	945	100	2270	5	1	117741058	3744	88.33	2.33	12	0.47	36.00	1367.00	3755	20231107	-15.31	2450	20240805	29.80	3755	-15.31	20240112	2450	29.80	20240805	3755	-15.31	20231107	2450	29.80	20240805	2.73	N	319400	100	117 억	533899	N	N	28	N	N
75	20241018	141216	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3175	15	2	0.47	1564587300	492629	60.53	3200	3210	3145	4105	2215	3160	3176.00	0.45	38185	3273	3216	3168	3111	3063	3192	3087	118	945	100	2270	5	1	117741058	3738	88.19	2.32	12	0.42	36.00	1367.00	3755	20231107	-15.45	2450	20240805	29.59	3755	-15.45	20240112	2450	29.59	20240805	3755	-15.45	20231107	2450	29.59	20240805	2.73	N	319400	100	117 억	533899	N	N	28	N	N
76	20241018	131200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3180	20	2	0.63	1438902165	453047	55.66	3200	3210	3145	4105	2215	3160	3176.05	0.45	39776	3273	3216	3168	3111	3063	3192	3087	118	945	100	2270	5	1	117741058	3744	88.33	2.33	12	0.38	36.00	1367.00	3755	20231107	-15.31	2450	20240805	29.80	3755	-15.31	20240112	2450	29.80	20240805	3755	-15.31	20231107	2450	29.80	20240805	2.73	N	319400	100	117 억	533899	N	N	28	N	N
77	20241018	121213	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3175	15	2	0.47	1221335555	384302	47.22	3200	3210	3145	4105	2215	3160	3178.06	0.45	41300	3273	3216	3168	3111	3063	3192	3087	118	945	100	2270	5	1	117741058	3738	88.19	2.32	12	0.33	36.00	1367.00	3755	20231107	-15.45	2450	20240805	29.59	3755	-15.45	20240112	2450	29.59	20240805	3755	-15.45	20231107	2450	29.59	20240805	2.73	N	319400	100	117 억	533899	N	N	28	N	N
78	20241018	111208	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	5	2	0.16	1074706135	337932	41.52	3200	3210	3145	4105	2215	3160	3180.24	0.45	40661	3273	3216	3168	3111	3063	3192	3087	118	945	100	2270	5	1	117741058	3727	87.92	2.32	12	0.29	36.00	1367.00	3755	20231107	-15.71	2450	20240805	29.18	3755	-15.71	20240112	2450	29.18	20240805	3755	-15.71	20231107	2450	29.18	20240805	2.73	N	319400	100	117 억	533899	N	N	28	N	N
79	20241018	101154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3180	20	2	0.63	877479325	275865	33.89	3200	3210	3145	4105	2215	3160	3180.83	0.45	43690	3273	3216	3168	3111	3063	3192	3087	118	945	100	2270	5	1	117741058	3744	88.33	2.33	12	0.23	36.00	1367.00	3755	20231107	-15.31	2450	20240805	29.80	3755	-15.31	20240112	2450	29.80	20240805	3755	-15.31	20231107	2450	29.80	20240805	2.73	N	319400	100	117 억	533899	N	N	28	N	N
80	20241018	091152	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3175	15	2	0.47	336077690	105291	12.94	3200	3210	3175	4105	2215	3160	3191.89	0.45	19455	3273	3216	3168	3111	3063	3192	3087	118	945	100	2270	5	1	117741058	3738	88.19	2.32	12	0.09	36.00	1367.00	3755	20231107	-15.45	2450	20240805	29.59	3755	-15.45	20240112	2450	29.59	20240805	3755	-15.45	20231107	2450	29.59	20240805	2.73	N	319400	100	117 억	533899	N	N	28	N	N
81	20241017	161149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3160	0	3	0.00	2530192840	798253	24.96	3170	3225	3120	4105	2215	3160	3169.68	0.41	46609	3443	3301	3203	3061	2963	3280	3040	118	945	100	2270	5	1	117741058	3721	87.78	2.31	12	0.68	36.00	1367.00	3755	20231107	-15.85	2450	20240805	28.98	3755	-15.85	20240112	2450	28.98	20240805	3755	-15.85	20231107	2450	28.98	20240805	2.69	N	319400	100	117 억	487016	N	N	28	N	N
82	20241017	151152	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3155	-5	5	-0.16	2437522125	768919	24.05	3170	3225	3120	4105	2215	3160	3170.06	0.41	41360	3443	3301	3203	3061	2963	3280	3040	118	945	100	2270	5	1	117741058	3715	87.64	2.31	12	0.65	36.00	1367.00	3755	20231107	-15.98	2450	20240805	28.78	3755	-15.98	20240112	2450	28.78	20240805	3755	-15.98	20231107	2450	28.78	20240805	2.69	N	319400	100	117 억	487016	N	N	21	N	N
83	20241017	141157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3160	0	3	0.00	2041498265	643959	20.14	3170	3225	3120	4105	2215	3160	3170.23	0.41	32163	3443	3301	3203	3061	2963	3280	3040	118	945	100	2270	5	1	117741058	3721	87.78	2.31	12	0.55	36.00	1367.00	3755	20231107	-15.85	2450	20240805	28.98	3755	-15.85	20240112	2450	28.98	20240805	3755	-15.85	20231107	2450	28.98	20240805	2.69	N	319400	100	117 억	487016	N	N	21	N	N
84	20241017	131151	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	5	2	0.16	1906206170	601283	18.80	3170	3225	3120	4105	2215	3160	3170.23	0.41	36239	3443	3301	3203	3061	2963	3280	3040	118	945	100	2270	5	1	117741058	3727	87.92	2.32	12	0.51	36.00	1367.00	3755	20231107	-15.71	2450	20240805	29.18	3755	-15.71	20240112	2450	29.18	20240805	3755	-15.71	20231107	2450	29.18	20240805	2.69	N	319400	100	117 억	487016	N	N	21	N	N
85	20241017	121158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3155	-5	5	-0.16	1786422175	563447	17.62	3170	3225	3120	4105	2215	3160	3170.52	0.41	37940	3443	3301	3203	3061	2963	3280	3040	118	945	100	2270	5	1	117741058	3715	87.64	2.31	12	0.48	36.00	1367.00	3755	20231107	-15.98	2450	20240805	28.78	3755	-15.98	20240112	2450	28.78	20240805	3755	-15.98	20231107	2450	28.78	20240805	2.69	N	319400	100	117 억	487016	N	N	21	N	N
86	20241017	111155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	5	2	0.16	1738417425	548236	17.15	3170	3225	3120	4105	2215	3160	3170.93	0.41	38895	3443	3301	3203	3061	2963	3280	3040	118	945	100	2270	5	1	117741058	3727	87.92	2.32	12	0.47	36.00	1367.00	3755	20231107	-15.71	2450	20240805	29.18	3755	-15.71	20240112	2450	29.18	20240805	3755	-15.71	20231107	2450	29.18	20240805	2.69	N	319400	100	117 억	487016	N	N	21	N	N
87	20241017	101153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	-20	5	-0.63	1531494515	482497	15.09	3170	3225	3120	4105	2215	3160	3174.10	0.41	39653	3443	3301	3203	3061	2963	3280	3040	118	945	100	2270	5	1	117741058	3697	87.22	2.30	12	0.41	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.69	N	319400	100	117 억	487016	N	N	21	N	N
88	20241017	091144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3195	35	2	1.11	278432380	87768	2.74	3170	3200	3150	4105	2215	3160	3172.37	0.41	11234	3443	3301	3203	3061	2963	3280	3040	118	945	100	2270	5	1	117741058	3762	88.75	2.34	12	0.07	36.00	1367.00	3755	20231107	-14.91	2450	20240805	30.41	3755	-14.91	20240112	2450	30.41	20240805	3755	-14.91	20231107	2450	30.41	20240805	2.69	N	319400	100	117 억	487016	N	N	21	N	N
89	20241016	161139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3160	0	3	0.00	10254219320	3177101	493.18	3160	3345	3105	4105	2215	3160	3227.60	0.52	-128574	3240	3200	3160	3120	3080	3220	3140	118	945	100	2270	5	1	117741058	3721	87.78	2.31	12	2.70	36.00	1367.00	3755	20231107	-15.85	2450	20240805	28.98	3755	-15.85	20240112	2450	28.98	20240805	3755	-15.85	20231107	2450	28.98	20240805	2.66	N	319400	100	117 억	615271	N	N	21	N	N
90	20241016	151146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3160	0	3	0.00	9940470895	3077833	477.78	3160	3345	3105	4105	2215	3160	3229.70	0.52	-143192	3240	3200	3160	3120	3080	3220	3140	118	945	100	2270	5	1	117741058	3721	87.78	2.31	12	2.61	36.00	1367.00	3755	20231107	-15.85	2450	20240805	28.98	3755	-15.85	20240112	2450	28.98	20240805	3755	-15.85	20231107	2450	28.98	20240805	2.66	N	319400	100	117 억	615271	N	N	0	N	N
91	20241016	141148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3125	-35	5	-1.11	913583745	291732	45.29	3160	3160	3105	4105	2215	3160	3131.58	0.52	-117	3240	3200	3160	3120	3080	3220	3140	118	945	100	2270	5	1	117741058	3679	86.81	2.29	12	0.25	36.00	1367.00	3755	20231107	-16.78	2450	20240805	27.55	3755	-16.78	20240112	2450	27.55	20240805	3755	-16.78	20231107	2450	27.55	20240805	2.66	N	319400	100	117 억	615271	N	N	0	N	N
92	20241016	131142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3135	-25	5	-0.79	790659720	252401	39.18	3160	3160	3105	4105	2215	3160	3132.54	0.52	1399	3240	3200	3160	3120	3080	3220	3140	118	945	100	2270	5	1	117741058	3691	87.08	2.29	12	0.21	36.00	1367.00	3755	20231107	-16.51	2450	20240805	27.96	3755	-16.51	20240112	2450	27.96	20240805	3755	-16.51	20231107	2450	27.96	20240805	2.66	N	319400	100	117 억	615271	N	N	0	N	N
93	20241016	121142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3145	-15	5	-0.47	695787215	222089	34.48	3160	3160	3105	4105	2215	3160	3132.91	0.52	3994	3240	3200	3160	3120	3080	3220	3140	118	945	100	2270	5	1	117741058	3703	87.36	2.30	12	0.19	36.00	1367.00	3755	20231107	-16.25	2450	20240805	28.37	3755	-16.25	20240112	2450	28.37	20240805	3755	-16.25	20231107	2450	28.37	20240805	2.66	N	319400	100	117 억	615271	N	N	0	N	N
94	20241016	111140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	-20	5	-0.63	605173990	193154	29.98	3160	3160	3105	4105	2215	3160	3133.10	0.52	6999	3240	3200	3160	3120	3080	3220	3140	118	945	100	2270	5	1	117741058	3697	87.22	2.30	12	0.16	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.66	N	319400	100	117 억	615271	N	N	0	N	N
95	20241016	101140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	-30	5	-0.95	504350525	161000	24.99	3160	3160	3105	4105	2215	3160	3132.60	0.52	10697	3240	3200	3160	3120	3080	3220	3140	118	945	100	2270	5	1	117741058	3685	86.94	2.29	12	0.14	36.00	1367.00	3755	20231107	-16.64	2450	20240805	27.76	3755	-16.64	20240112	2450	27.76	20240805	3755	-16.64	20231107	2450	27.76	20240805	2.66	N	319400	100	117 억	615271	N	N	0	N	N
96	20241016	091143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	-30	5	-0.95	246107690	78617	12.20	3160	3160	3105	4105	2215	3160	3130.43	0.52	11163	3240	3200	3160	3120	3080	3220	3140	118	945	100	2270	5	1	117741058	3685	86.94	2.29	12	0.07	36.00	1367.00	3755	20231107	-16.64	2450	20240805	27.76	3755	-16.64	20240112	2450	27.76	20240805	3755	-16.64	20231107	2450	27.76	20240805	2.66	N	319400	100	117 억	615271	N	N	0	N	N
97	20241015	161135	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3160	15	2	0.48	1989352255	631884	76.72	3155	3200	3120	4085	2205	3145	3148.24	0.58	-66612	3201	3172	3131	3102	3061	3187	3117	118	940	100	2260	5	1	117741058	3721	87.78	2.31	12	0.54	36.00	1367.00	3755	20231107	-15.85	2450	20240805	28.98	3755	-15.85	20240112	2450	28.98	20240805	3755	-15.85	20231107	2450	28.98	20240805	2.67	N	319400	100	117 억	682299	N	N	0	N	N
98	20241015	151144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3145	0	3	0.00	1851570570	588225	71.42	3155	3200	3120	4085	2205	3145	3147.73	0.58	-75405	3201	3172	3131	3102	3061	3187	3117	118	940	100	2260	5	1	117741058	3703	87.36	2.30	12	0.50	36.00	1367.00	3755	20231107	-16.25	2450	20240805	28.37	3755	-16.25	20240112	2450	28.37	20240805	3755	-16.25	20231107	2450	28.37	20240805	2.67	N	319400	100	117 억	682299	N	N	0	N	N
99	20241015	141144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3155	10	2	0.32	1618757450	514210	62.43	3155	3200	3120	4085	2205	3145	3148.05	0.58	-78621	3201	3172	3131	3102	3061	3187	3117	118	940	100	2260	5	1	117741058	3715	87.64	2.31	12	0.44	36.00	1367.00	3755	20231107	-15.98	2450	20240805	28.78	3755	-15.98	20240112	2450	28.78	20240805	3755	-15.98	20231107	2450	28.78	20240805	2.67	N	319400	100	117 억	682299	N	N	0	N	N
100	20241015	131141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3180	35	2	1.11	1389161140	441791	53.64	3155	3200	3120	4085	2205	3145	3144.39	0.58	-63699	3201	3172	3131	3102	3061	3187	3117	118	940	100	2260	5	1	117741058	3744	88.33	2.33	12	0.38	36.00	1367.00	3755	20231107	-15.31	2450	20240805	29.80	3755	-15.31	20240112	2450	29.80	20240805	3755	-15.31	20231107	2450	29.80	20240805	2.67	N	319400	100	117 억	682299	N	N	0	N	N
101	20241015	121144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	-5	5	-0.16	1107612100	352683	42.82	3155	3200	3120	4085	2205	3145	3140.53	0.58	-48054	3201	3172	3131	3102	3061	3187	3117	118	940	100	2260	5	1	117741058	3697	87.22	2.30	12	0.30	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.67	N	319400	100	117 억	682299	N	N	0	N	N
102	20241015	111147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3135	-10	5	-0.32	1017492975	323975	39.34	3155	3200	3120	4085	2205	3145	3140.65	0.58	-50365	3201	3172	3131	3102	3061	3187	3117	118	940	100	2260	5	1	117741058	3691	87.08	2.29	12	0.28	36.00	1367.00	3755	20231107	-16.51	2450	20240805	27.96	3755	-16.51	20240112	2450	27.96	20240805	3755	-16.51	20231107	2450	27.96	20240805	2.67	N	319400	100	117 억	682299	N	N	0	N	N
103	20241015	101145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3135	-10	5	-0.32	833399750	265387	32.22	3155	3200	3120	4085	2205	3145	3140.32	0.58	-39593	3201	3172	3131	3102	3061	3187	3117	118	940	100	2260	5	1	117741058	3691	87.08	2.29	12	0.23	36.00	1367.00	3755	20231107	-16.51	2450	20240805	27.96	3755	-16.51	20240112	2450	27.96	20240805	3755	-16.51	20231107	2450	27.96	20240805	2.67	N	319400	100	117 억	682299	N	N	0	N	N
104	20241015	091140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3150	5	2	0.16	280109015	88736	10.77	3155	3200	3140	4085	2205	3145	3156.66	0.58	-28716	3201	3172	3131	3102	3061	3187	3117	118	940	100	2260	5	1	117741058	3709	87.50	2.30	12	0.08	36.00	1367.00	3755	20231107	-16.11	2450	20240805	28.57	3755	-16.11	20240112	2450	28.57	20240805	3755	-16.11	20231107	2450	28.57	20240805	2.67	N	319400	100	117 억	682299	N	N	0	N	N
105	20241014	161111	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3145	25	2	0.80	2527148255	808825	14.40	3095	3160	3090	4055	2185	3120	3124.47	0.63	-85246	3370	3245	3120	2995	2870	3307	3057	118	935	100	2240	5	1	117741058	3703	87.36	2.30	12	0.69	36.00	1367.00	3755	20231107	-16.25	2450	20240805	28.37	3755	-16.25	20240112	2450	28.37	20240805	3755	-16.25	20231107	2450	28.37	20240805	2.65	N	319400	100	117 억	736222	N	N	55	N	N
106	20241014	151127	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	20	2	0.64	2367715920	758106	13.50	3095	3160	3090	4055	2185	3120	3123.21	0.63	-85094	3370	3245	3120	2995	2870	3307	3057	118	935	100	2240	5	1	117741058	3697	87.22	2.30	12	0.64	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.65	N	319400	100	117 억	736222	N	N	55	N	N
107	20241014	141126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3150	30	2	0.96	2115905900	677916	12.07	3095	3160	3090	4055	2185	3120	3121.20	0.63	-72421	3370	3245	3120	2995	2870	3307	3057	118	935	100	2240	5	1	117741058	3709	87.50	2.30	12	0.58	36.00	1367.00	3755	20231107	-16.11	2450	20240805	28.57	3755	-16.11	20240112	2450	28.57	20240805	3755	-16.11	20231107	2450	28.57	20240805	2.65	N	319400	100	117 억	736222	N	N	55	N	N
108	20241014	131124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	20	2	0.64	1765959135	566675	10.09	3095	3145	3090	4055	2185	3120	3116.33	0.63	-50595	3370	3245	3120	2995	2870	3307	3057	118	935	100	2240	5	1	117741058	3697	87.22	2.30	12	0.48	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.65	N	319400	100	117 억	736222	N	N	55	N	N
109	20241014	121116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3135	15	2	0.48	1603605855	514793	9.17	3095	3145	3090	4055	2185	3120	3115.02	0.63	-41959	3370	3245	3120	2995	2870	3307	3057	118	935	100	2240	5	1	117741058	3691	87.08	2.29	12	0.44	36.00	1367.00	3755	20231107	-16.51	2450	20240805	27.96	3755	-16.51	20240112	2450	27.96	20240805	3755	-16.51	20231107	2450	27.96	20240805	2.65	N	319400	100	117 억	736222	N	N	55	N	N
110	20241014	111115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3115	-5	5	-0.16	1359812765	436605	7.77	3095	3145	3090	4055	2185	3120	3114.47	0.63	-44571	3370	3245	3120	2995	2870	3307	3057	118	935	100	2240	5	1	117741058	3668	86.53	2.28	12	0.37	36.00	1367.00	3755	20231107	-17.04	2450	20240805	27.14	3755	-17.04	20240112	2450	27.14	20240805	3755	-17.04	20231107	2450	27.14	20240805	2.65	N	319400	100	117 억	736222	N	N	55	N	N
111	20241014	101118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3110	-10	5	-0.32	1145067220	367468	6.54	3095	3145	3090	4055	2185	3120	3116.06	0.63	-44410	3370	3245	3120	2995	2870	3307	3057	118	935	100	2240	5	1	117741058	3662	86.39	2.28	12	0.31	36.00	1367.00	3755	20231107	-17.18	2450	20240805	26.94	3755	-17.18	20240112	2450	26.94	20240805	3755	-17.18	20231107	2450	26.94	20240805	2.65	N	319400	100	117 억	736222	N	N	55	N	N
112	20241014	091119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	-25	5	-0.80	412271360	132682	2.36	3095	3130	3095	4055	2185	3120	3106.88	0.63	-35868	3370	3245	3120	2995	2870	3307	3057	118	935	100	2240	5	1	117741058	3644	85.97	2.26	12	0.11	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.65	N	319400	100	117 억	736222	N	N	55	N	N
113	20241011	161058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3120	135	2	4.52	17590650025	5576807	1434.57	3015	3245	2995	3880	2090	2985	3154.34	0.51	146681	3068	3026	2998	2956	2928	3012	2942	118	895	100	2140	5	1	117741058	3674	86.67	2.28	12	4.74	36.00	1367.00	3755	20231107	-16.91	2450	20240805	27.35	3755	-16.91	20240112	2450	27.35	20240805	3755	-16.91	20231107	2450	27.35	20240805	2.68	N	319400	100	117 억	601980	N	N	55	N	N
114	20241011	151113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	110	2	3.69	17254334890	5468777	1406.78	3015	3245	2995	3880	2090	2985	3155.06	0.51	142198	3068	3026	2998	2956	2928	3012	2942	118	895	100	2140	5	1	117741058	3644	85.97	2.26	12	4.64	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.68	N	319400	100	117 억	601980	N	N	0	N	N
115	20241011	141117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3140	155	2	5.19	16392047205	5191699	1335.50	3015	3245	2995	3880	2090	2985	3157.36	0.51	115513	3068	3026	2998	2956	2928	3012	2942	118	895	100	2140	5	1	117741058	3697	87.22	2.30	12	4.41	36.00	1367.00	3755	20231107	-16.38	2450	20240805	28.16	3755	-16.38	20240112	2450	28.16	20240805	3755	-16.38	20231107	2450	28.16	20240805	2.68	N	319400	100	117 억	601980	N	N	0	N	N
116	20241011	131117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3160	175	2	5.86	14960162695	4733549	1217.65	3015	3245	2995	3880	2090	2985	3160.45	0.51	106672	3068	3026	2998	2956	2928	3012	2942	118	895	100	2140	5	1	117741058	3721	87.78	2.31	12	4.02	36.00	1367.00	3755	20231107	-15.85	2450	20240805	28.98	3755	-15.85	20240112	2450	28.98	20240805	3755	-15.85	20231107	2450	28.98	20240805	2.68	N	319400	100	117 억	601980	N	N	0	N	N
117	20241011	121109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3150	165	2	5.53	14079393175	4454223	1145.80	3015	3245	2995	3880	2090	2985	3160.91	0.51	68298	3068	3026	2998	2956	2928	3012	2942	118	895	100	2140	5	1	117741058	3709	87.50	2.30	12	3.78	36.00	1367.00	3755	20231107	-16.11	2450	20240805	28.57	3755	-16.11	20240112	2450	28.57	20240805	3755	-16.11	20231107	2450	28.57	20240805	2.68	N	319400	100	117 억	601980	N	N	0	N	N
118	20241011	111111	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3160	175	2	5.86	10779181405	3417262	879.05	3015	3245	2995	3880	2090	2985	3154.33	0.51	-94871	3068	3026	2998	2956	2928	3012	2942	118	895	100	2140	5	1	117741058	3721	87.78	2.31	12	2.90	36.00	1367.00	3755	20231107	-15.85	2450	20240805	28.98	3755	-15.85	20240112	2450	28.98	20240805	3755	-15.85	20231107	2450	28.98	20240805	2.68	N	319400	100	117 억	601980	N	N	0	N	N
119	20241011	101120	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3135	150	2	5.03	3948272635	1259282	323.94	3015	3230	2995	3880	2090	2985	3135.34	0.51	-100270	3068	3026	2998	2956	2928	3012	2942	118	895	100	2140	5	1	117741058	3691	87.08	2.29	12	1.07	36.00	1367.00	3755	20231107	-16.51	2450	20240805	27.96	3755	-16.51	20240112	2450	27.96	20240805	3755	-16.51	20231107	2450	27.96	20240805	2.68	N	319400	100	117 억	601980	N	N	0	N	N
120	20241011	091115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	35	2	1.17	87895945	29180	7.51	3015	3020	3000	3880	2090	2985	3012.20	0.51	-1784	3068	3026	2998	2956	2928	3012	2942	118	895	100	2140	5	1	117741058	3556	83.89	2.21	12	0.02	36.00	1367.00	3755	20231107	-19.57	2450	20240805	23.27	3755	-19.57	20240112	2450	23.27	20240805	3755	-19.57	20231107	2450	23.27	20240805	2.68	N	319400	100	117 억	601980	N	N	0	N	N
121	20241010	161140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	-5	5	-0.17	1126860430	376177	66.51	3040	3040	2970	3885	2095	2990	2995.61	0.50	10709	3073	3031	2998	2956	2923	3052	2977	118	895	100	2150	5	1	117741058	3515	82.92	2.18	12	0.32	36.00	1367.00	3755	20231107	-20.51	2450	20240805	21.84	3755	-20.51	20240112	2450	21.84	20240805	3755	-20.51	20231107	2450	21.84	20240805	2.72	N	319400	100	117 억	591906	N	N	123	N	N
122	20241010	151157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	5	2	0.17	1036637580	345969	61.17	3040	3040	2970	3885	2095	2990	2996.33	0.50	954	3073	3031	2998	2956	2923	3052	2977	118	895	100	2150	5	1	117741058	3526	83.19	2.19	12	0.29	36.00	1367.00	3755	20231107	-20.24	2450	20240805	22.24	3755	-20.24	20240112	2450	22.24	20240805	3755	-20.24	20231107	2450	22.24	20240805	2.72	N	319400	100	117 억	591906	N	N	123	N	N
123	20241010	141151	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	15	2	0.50	857146185	286030	50.57	3040	3040	2970	3885	2095	2990	2996.70	0.50	-3560	3073	3031	2998	2956	2923	3052	2977	118	895	100	2150	5	1	117741058	3538	83.47	2.20	12	0.24	36.00	1367.00	3755	20231107	-19.97	2450	20240805	22.65	3755	-19.97	20240112	2450	22.65	20240805	3755	-19.97	20231107	2450	22.65	20240805	2.72	N	319400	100	117 억	591906	N	N	123	N	N
124	20241010	131147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	10	2	0.33	728143085	243107	42.98	3040	3040	2970	3885	2095	2990	2995.16	0.50	-14199	3073	3031	2998	2956	2923	3052	2977	118	895	100	2150	5	1	117741058	3532	83.33	2.19	12	0.21	36.00	1367.00	3755	20231107	-20.11	2450	20240805	22.45	3755	-20.11	20240112	2450	22.45	20240805	3755	-20.11	20231107	2450	22.45	20240805	2.72	N	319400	100	117 억	591906	N	N	123	N	N
125	20241010	121148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	0	3	0.00	655135120	218710	38.67	3040	3040	2970	3885	2095	2990	2995.45	0.50	-21985	3073	3031	2998	2956	2923	3052	2977	118	895	100	2150	5	1	117741058	3520	83.06	2.19	12	0.19	36.00	1367.00	3755	20231107	-20.37	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	3755	-20.37	20231107	2450	22.04	20240805	2.72	N	319400	100	117 억	591906	N	N	123	N	N
126	20241010	111146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	5	2	0.17	619754080	206857	36.57	3040	3040	2970	3885	2095	2990	2996.05	0.50	-21610	3073	3031	2998	2956	2923	3052	2977	118	895	100	2150	5	1	117741058	3526	83.19	2.19	12	0.18	36.00	1367.00	3755	20231107	-20.24	2450	20240805	22.24	3755	-20.24	20240112	2450	22.24	20240805	3755	-20.24	20231107	2450	22.24	20240805	2.72	N	319400	100	117 억	591906	N	N	123	N	N
127	20241010	101145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	-10	5	-0.33	529203475	176521	31.21	3040	3040	2970	3885	2095	2990	2997.97	0.50	-24464	3073	3031	2998	2956	2923	3052	2977	118	895	100	2150	5	1	117741058	3509	82.78	2.18	12	0.15	36.00	1367.00	3755	20231107	-20.64	2450	20240805	21.63	3755	-20.64	20240112	2450	21.63	20240805	3755	-20.64	20231107	2450	21.63	20240805	2.72	N	319400	100	117 억	591906	N	N	123	N	N
128	20241010	091149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	15	2	0.50	172248105	57109	10.10	3040	3040	2995	3885	2095	2990	3016.16	0.50	-2976	3073	3031	2998	2956	2923	3052	2977	118	895	100	2150	5	1	117741058	3538	83.47	2.20	12	0.05	36.00	1367.00	3755	20231107	-19.97	2450	20240805	22.65	3755	-19.97	20240112	2450	22.65	20240805	3755	-19.97	20231107	2450	22.65	20240805	2.72	N	319400	100	117 억	591906	N	N	123	N	N
129	20241008	161136	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	15	2	0.50	1679597185	559775	11.34	2985	3040	2965	3865	2085	2975	3000.62	0.46	52635	3478	3226	3048	2796	2618	3352	2922	118	890	100	2140	5	1	117741058	3520	83.06	2.19	12	0.48	36.00	1367.00	3755	20231107	-20.37	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	3755	-20.37	20231107	2450	22.04	20240805	2.73	N	319400	100	117 억	539468	N	N	123	N	N
130	20241008	151148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	35	2	1.18	1540479345	513317	10.40	2985	3040	2965	3865	2085	2975	3001.09	0.46	41194	3478	3226	3048	2796	2618	3352	2922	118	890	100	2140	5	1	117741058	3544	83.61	2.20	12	0.44	36.00	1367.00	3755	20231107	-19.84	2450	20240805	22.86	3755	-19.84	20240112	2450	22.86	20240805	3755	-19.84	20231107	2450	22.86	20240805	2.73	N	319400	100	117 억	539468	N	N	1	N	N
131	20241008	141142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	20	2	0.67	1425940140	475168	9.63	2985	3040	2965	3865	2085	2975	3000.98	0.46	37250	3478	3226	3048	2796	2618	3352	2922	118	890	100	2140	5	1	117741058	3526	83.19	2.19	12	0.40	36.00	1367.00	3755	20231107	-20.24	2450	20240805	22.24	3755	-20.24	20240112	2450	22.24	20240805	3755	-20.24	20231107	2450	22.24	20240805	2.73	N	319400	100	117 억	539468	N	N	1	N	N
132	20241008	131140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	10	2	0.34	1252709500	417172	8.45	2985	3040	2965	3865	2085	2975	3002.94	0.46	14007	3478	3226	3048	2796	2618	3352	2922	118	890	100	2140	5	1	117741058	3515	82.92	2.18	12	0.35	36.00	1367.00	3755	20231107	-20.51	2450	20240805	21.84	3755	-20.51	20240112	2450	21.84	20240805	3755	-20.51	20231107	2450	21.84	20240805	2.73	N	319400	100	117 억	539468	N	N	1	N	N
133	20241008	121142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	35	2	1.18	1038678860	345529	7.00	2985	3040	2965	3865	2085	2975	3006.16	0.46	5260	3478	3226	3048	2796	2618	3352	2922	118	890	100	2140	5	1	117741058	3544	83.61	2.20	12	0.29	36.00	1367.00	3755	20231107	-19.84	2450	20240805	22.86	3755	-19.84	20240112	2450	22.86	20240805	3755	-19.84	20231107	2450	22.86	20240805	2.73	N	319400	100	117 억	539468	N	N	1	N	N
134	20241008	111140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	30	2	1.01	970228150	322761	6.54	2985	3040	2965	3865	2085	2975	3006.14	0.46	2735	3478	3226	3048	2796	2618	3352	2922	118	890	100	2140	5	1	117741058	3538	83.47	2.20	12	0.27	36.00	1367.00	3755	20231107	-19.97	2450	20240805	22.65	3755	-19.97	20240112	2450	22.65	20240805	3755	-19.97	20231107	2450	22.65	20240805	2.73	N	319400	100	117 억	539468	N	N	1	N	N
135	20241008	101141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	25	2	0.84	849150760	282362	5.72	2985	3040	2965	3865	2085	2975	3007.45	0.46	-1576	3478	3226	3048	2796	2618	3352	2922	118	890	100	2140	5	1	117741058	3532	83.33	2.19	12	0.24	36.00	1367.00	3755	20231107	-20.11	2450	20240805	22.45	3755	-20.11	20240112	2450	22.45	20240805	3755	-20.11	20231107	2450	22.45	20240805	2.73	N	319400	100	117 억	539468	N	N	1	N	N
136	20241008	091143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	55	2	1.85	341824995	114144	2.31	2985	3030	2965	3865	2085	2975	2994.90	0.46	-10156	3478	3226	3048	2796	2618	3352	2922	118	890	100	2140	5	1	117741058	3568	84.17	2.22	12	0.10	36.00	1367.00	3755	20231107	-19.31	2450	20240805	23.67	3755	-19.31	20240112	2450	23.67	20240805	3755	-19.31	20231107	2450	23.67	20240805	2.73	N	319400	100	117 억	539468	N	N	1	N	N
137	20241007	161157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2975	100	2	3.48	15279248955	4909170	3168.66	2880	3300	2870	3735	2015	2875	3112.41	0.51	-62640	2941	2907	2886	2852	2831	2897	2842	118	860	100	2070	5	1	117741058	3503	82.64	2.18	12	4.17	36.00	1367.00	3755	20231107	-20.77	2450	20240805	21.43	3755	-20.77	20240112	2450	21.43	20240805	3755	-20.77	20231107	2450	21.43	20240805	2.69	N	319400	100	117 억	597830	N	N	1	N	N
138	20241007	151109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	110	2	3.83	15046845745	4831123	3118.28	2880	3300	2870	3735	2015	2875	3114.57	0.51	-70638	2941	2907	2886	2852	2831	2897	2842	118	860	100	2070	5	1	117741058	3515	82.92	2.18	12	4.10	36.00	1367.00	3755	20231107	-20.51	2450	20240805	21.84	3755	-20.51	20240112	2450	21.84	20240805	3755	-20.51	20231107	2450	21.84	20240805	2.69	N	319400	100	117 억	597830	N	N	0	N	N
139	20241007	141130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	115	2	4.00	14626007020	4690280	3027.37	2880	3300	2870	3735	2015	2875	3118.37	0.51	-89375	2941	2907	2886	2852	2831	2897	2842	118	860	100	2070	5	1	117741058	3520	83.06	2.19	12	3.98	36.00	1367.00	3755	20231107	-20.37	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	3755	-20.37	20231107	2450	22.04	20240805	2.69	N	319400	100	117 억	597830	N	N	0	N	N
140	20241007	131104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	140	2	4.87	14031262425	4492017	2899.40	2880	3300	2870	3735	2015	2875	3123.60	0.51	-100864	2941	2907	2886	2852	2831	2897	2842	118	860	100	2070	5	1	117741058	3550	83.75	2.21	12	3.82	36.00	1367.00	3755	20231107	-19.71	2450	20240805	23.06	3755	-19.71	20240112	2450	23.06	20240805	3755	-19.71	20231107	2450	23.06	20240805	2.69	N	319400	100	117 억	597830	N	N	0	N	N
141	20241007	121129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	130	2	4.52	13558865645	4335022	2798.07	2880	3300	2870	3735	2015	2875	3127.75	0.51	-107708	2941	2907	2886	2852	2831	2897	2842	118	860	100	2070	5	1	117741058	3538	83.47	2.20	12	3.68	36.00	1367.00	3755	20231107	-19.97	2450	20240805	22.65	3755	-19.97	20240112	2450	22.65	20240805	3755	-19.97	20231107	2450	22.65	20240805	2.69	N	319400	100	117 억	597830	N	N	0	N	N
142	20241007	111047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3085	210	2	7.30	9804151020	3109259	2006.89	2880	3300	2870	3735	2015	2875	3153.21	0.51	-159584	2941	2907	2886	2852	2831	2897	2842	118	860	100	2070	5	1	117741058	3632	85.69	2.26	12	2.64	36.00	1367.00	3755	20231107	-17.84	2450	20240805	25.92	3755	-17.84	20240112	2450	25.92	20240805	3755	-17.84	20231107	2450	25.92	20240805	2.69	N	319400	100	117 억	597830	N	N	0	N	N
143	20241007	101041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	25	2	0.87	191985515	66585	42.98	2880	2905	2870	3735	2015	2875	2883.32	0.51	-4048	2941	2907	2886	2852	2831	2897	2842	118	860	100	2070	5	1	117741058	3414	80.56	2.12	12	0.06	36.00	1367.00	3755	20231107	-22.77	2450	20240805	18.37	3755	-22.77	20240112	2450	18.37	20240805	3755	-22.77	20231107	2450	18.37	20240805	2.69	N	319400	100	117 억	597830	N	N	0	N	N
144	20241007	091124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	20	2	0.70	131839600	45794	29.56	2880	2900	2870	3735	2015	2875	2878.97	0.51	-5652	2941	2907	2886	2852	2831	2897	2842	118	860	100	2070	5	1	117741058	3409	80.42	2.12	12	0.04	36.00	1367.00	3755	20231107	-22.90	2450	20240805	18.16	3755	-22.90	20240112	2450	18.16	20240805	3755	-22.90	20231107	2450	18.16	20240805	2.69	N	319400	100	117 억	597830	N	N	0	N	N
145	20241004	161010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2875	-15	5	-0.52	439496365	152305	39.41	2900	2920	2865	3755	2025	2890	2885.71	0.52	-16523	2980	2935	2895	2850	2810	2915	2830	118	865	100	2080	5	1	117741058	3385	79.86	2.10	12	0.13	36.00	1367.00	3755	20231107	-23.44	2450	20240805	17.35	3755	-23.44	20240112	2450	17.35	20240805	3755	-23.44	20231107	2450	17.35	20240805	2.71	N	319400	100	117 억	615128	N	N	0	N	N
146	20241004	151026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	-20	5	-0.69	401271955	139018	35.97	2900	2920	2865	3755	2025	2890	2886.47	0.52	-13936	2980	2935	2895	2850	2810	2915	2830	118	865	100	2080	5	1	117741058	3379	79.72	2.10	12	0.12	36.00	1367.00	3755	20231107	-23.57	2450	20240805	17.14	3755	-23.57	20240112	2450	17.14	20240805	3755	-23.57	20231107	2450	17.14	20240805	2.71	N	319400	100	117 억	615128	N	N	0	N	N
147	20241004	141009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	-10	5	-0.35	300374225	103974	26.90	2900	2920	2865	3755	2025	2890	2888.94	0.52	-13757	2980	2935	2895	2850	2810	2915	2830	118	865	100	2080	5	1	117741058	3391	80.00	2.11	12	0.09	36.00	1367.00	3755	20231107	-23.30	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	3755	-23.30	20231107	2450	17.55	20240805	2.71	N	319400	100	117 억	615128	N	N	0	N	N
148	20241004	131024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	-10	5	-0.35	265359400	91839	23.76	2900	2920	2865	3755	2025	2890	2889.40	0.52	-12736	2980	2935	2895	2850	2810	2915	2830	118	865	100	2080	5	1	117741058	3391	80.00	2.11	12	0.08	36.00	1367.00	3755	20231107	-23.30	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	3755	-23.30	20231107	2450	17.55	20240805	2.71	N	319400	100	117 억	615128	N	N	0	N	N
149	20241004	121021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	0	3	0.00	203649275	70472	18.23	2900	2920	2865	3755	2025	2890	2889.79	0.52	-15158	2980	2935	2895	2850	2810	2915	2830	118	865	100	2080	5	1	117741058	3403	80.28	2.11	12	0.06	36.00	1367.00	3755	20231107	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20231107	2450	17.96	20240805	2.71	N	319400	100	117 억	615128	N	N	0	N	N
150	20241004	111013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	15	2	0.52	172517590	59740	15.46	2900	2920	2865	3755	2025	2890	2887.81	0.52	-13335	2980	2935	2895	2850	2810	2915	2830	118	865	100	2080	5	1	117741058	3420	80.69	2.13	12	0.05	36.00	1367.00	3755	20231107	-22.64	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	3755	-22.64	20231107	2450	18.57	20240805	2.71	N	319400	100	117 억	615128	N	N	0	N	N
151	20241004	101017	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	10	2	0.35	133741935	46390	12.00	2900	2920	2865	3755	2025	2890	2882.99	0.52	-11223	2980	2935	2895	2850	2810	2915	2830	118	865	100	2080	5	1	117741058	3414	80.56	2.12	12	0.04	36.00	1367.00	3755	20231107	-22.77	2450	20240805	18.37	3755	-22.77	20240112	2450	18.37	20240805	3755	-22.77	20231107	2450	18.37	20240805	2.71	N	319400	100	117 억	615128	N	N	0	N	N
152	20241004	091020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	5	2	0.17	15241435	5257	1.36	2900	2920	2890	3755	2025	2890	2899.27	0.52	-1716	2980	2935	2895	2850	2810	2915	2830	118	865	100	2080	5	1	117741058	3409	80.42	2.12	12	0.00	36.00	1367.00	3755	20231107	-22.90	2450	20240805	18.16	3755	-22.90	20240112	2450	18.16	20240805	3755	-22.90	20231107	2450	18.16	20240805	2.71	N	319400	100	117 억	615128	N	N	0	N	N
153	20241002	161009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	-65	5	-2.20	1105669100	382676	156.27	2935	2940	2855	3840	2070	2955	2889.31	0.59	-84742	3041	2997	2976	2932	2911	2987	2922	118	885	100	2120	5	1	117741058	3403	80.28	2.11	12	0.33	36.00	1367.00	3755	20231107	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20231107	2450	17.96	20240805	2.71	N	319400	100	117 억	700054	N	N	200	N	N
154	20241002	151021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	-65	5	-2.20	1071681530	370891	151.46	2935	2940	2855	3840	2070	2955	2889.48	0.59	-87866	3041	2997	2976	2932	2911	2987	2922	118	885	100	2120	5	1	117741058	3403	80.28	2.11	12	0.32	36.00	1367.00	3755	20231107	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20231107	2450	17.96	20240805	2.71	N	319400	100	117 억	700054	N	N	200	N	N
155	20241002	141023	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	-60	5	-2.03	877040385	303525	123.95	2935	2940	2855	3840	2070	2955	2889.52	0.59	-78152	3041	2997	2976	2932	2911	2987	2922	118	885	100	2120	5	1	117741058	3409	80.42	2.12	12	0.26	36.00	1367.00	3755	20231107	-22.90	2450	20240805	18.16	3755	-22.90	20240112	2450	18.16	20240805	3755	-22.90	20231107	2450	18.16	20240805	2.71	N	319400	100	117 억	700054	N	N	200	N	N
156	20241002	131013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	-40	5	-1.35	792662400	274417	112.06	2935	2940	2855	3840	2070	2955	2888.53	0.59	-66288	3041	2997	2976	2932	2911	2987	2922	118	885	100	2120	5	1	117741058	3432	80.97	2.13	12	0.23	36.00	1367.00	3755	20231107	-22.37	2450	20240805	18.98	3755	-22.37	20240112	2450	18.98	20240805	3755	-22.37	20231107	2450	18.98	20240805	2.71	N	319400	100	117 억	700054	N	N	200	N	N
157	20241002	121013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	-50	5	-1.69	740236695	256364	104.69	2935	2940	2855	3840	2070	2955	2887.44	0.59	-70952	3041	2997	2976	2932	2911	2987	2922	118	885	100	2120	5	1	117741058	3420	80.69	2.13	12	0.22	36.00	1367.00	3755	20231107	-22.64	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	3755	-22.64	20231107	2450	18.57	20240805	2.71	N	319400	100	117 억	700054	N	N	200	N	N
158	20241002	111001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	-55	5	-1.86	682720885	236487	96.57	2935	2940	2855	3840	2070	2955	2886.93	0.59	-71950	3041	2997	2976	2932	2911	2987	2922	118	885	100	2120	5	1	117741058	3414	80.56	2.12	12	0.20	36.00	1367.00	3755	20231107	-22.77	2450	20240805	18.37	3755	-22.77	20240112	2450	18.37	20240805	3755	-22.77	20231107	2450	18.37	20240805	2.71	N	319400	100	117 억	700054	N	N	200	N	N
159	20241002	100956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	-65	5	-2.20	495453445	171755	70.14	2935	2940	2855	3840	2070	2955	2884.65	0.59	-47089	3041	2997	2976	2932	2911	2987	2922	118	885	100	2120	5	1	117741058	3403	80.28	2.11	12	0.15	36.00	1367.00	3755	20231107	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20231107	2450	17.96	20240805	2.71	N	319400	100	117 억	700054	N	N	200	N	N
160	20241002	090958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	-65	5	-2.20	192765040	66386	27.11	2935	2940	2880	3840	2070	2955	2903.70	0.59	-20620	3041	2997	2976	2932	2911	2987	2922	118	885	100	2120	5	1	117741058	3403	80.28	2.11	12	0.06	36.00	1367.00	3755	20231107	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20231107	2450	17.96	20240805	2.71	N	319400	100	117 억	700054	N	N	200	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History