KissMeData/110990/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160850	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14140	260	2	1.87	1468012990	102332	207.35	13860	14550	13640	18040	9720	13880	14345.77	3.71	36728	14640	14260	14070	13690	13500	14165	13595	19	4160	100	9710	10	1	18900000	2672	20.32	1.41	12	0.54	696.00	10061.00	32350	20240426	-56.29	12920	20241018	9.44	32350	-56.29	20240426	12920	9.44	20241018	32350	-56.29	20240426	12920	9.44	20241018	2.55	N	110990	100	18 억	701532	N	N	205	N	N
3	20241031	150902	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14090	210	2	1.51	1426693570	99407	201.42	13860	14550	13640	18040	9720	13880	14352.04	3.71	35348	14640	14260	14070	13690	13500	14165	13595	19	4160	100	9710	10	1	18900000	2663	20.24	1.40	12	0.53	696.00	10061.00	32350	20240426	-56.45	12920	20241018	9.06	32350	-56.45	20240426	12920	9.06	20241018	32350	-56.45	20240426	12920	9.06	20241018	2.55	N	110990	100	18 억	701532	N	N	546	N	N
4	20241031	140901	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	370	2	2.67	1306689070	90947	184.28	13860	14550	13640	18040	9720	13880	14367.59	3.71	35726	14640	14260	14070	13690	13500	14165	13595	19	4160	100	9710	10	1	18900000	2693	20.47	1.42	12	0.48	696.00	10061.00	32350	20240426	-55.95	12920	20241018	10.29	32350	-55.95	20240426	12920	10.29	20241018	32350	-55.95	20240426	12920	10.29	20241018	2.55	N	110990	100	18 억	701532	N	N	546	N	N
5	20241031	130900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	470	2	3.39	1198101810	83360	168.91	13860	14550	13640	18040	9720	13880	14372.62	3.71	36008	14640	14260	14070	13690	13500	14165	13595	19	4160	100	9710	10	1	18900000	2712	20.62	1.43	12	0.44	696.00	10061.00	32350	20240426	-55.64	12920	20241018	11.07	32350	-55.64	20240426	12920	11.07	20241018	32350	-55.64	20240426	12920	11.07	20241018	2.55	N	110990	100	18 억	701532	N	N	546	N	N
6	20241031	120900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14450	570	2	4.11	1049216960	73004	147.92	13860	14550	13640	18040	9720	13880	14372.05	3.71	33040	14640	14260	14070	13690	13500	14165	13595	19	4160	100	9710	10	1	18900000	2731	20.76	1.44	12	0.39	696.00	10061.00	32350	20240426	-55.33	12920	20241018	11.84	32350	-55.33	20240426	12920	11.84	20241018	32350	-55.33	20240426	12920	11.84	20241018	2.55	N	110990	100	18 억	701532	N	N	546	N	N
7	20241031	110900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14430	550	2	3.96	784976460	54725	110.88	13860	14550	13640	18040	9720	13880	14344.02	3.71	25334	14640	14260	14070	13690	13500	14165	13595	19	4160	100	9710	10	1	18900000	2727	20.73	1.43	12	0.29	696.00	10061.00	32350	20240426	-55.39	12920	20241018	11.69	32350	-55.39	20240426	12920	11.69	20241018	32350	-55.39	20240426	12920	11.69	20241018	2.55	N	110990	100	18 억	701532	N	N	546	N	N
8	20241031	100900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14370	490	2	3.53	631431750	44033	89.22	13860	14550	13640	18040	9720	13880	14339.97	3.71	20854	14640	14260	14070	13690	13500	14165	13595	19	4160	100	9710	10	1	18900000	2716	20.65	1.43	12	0.23	696.00	10061.00	32350	20240426	-55.58	12920	20241018	11.22	32350	-55.58	20240426	12920	11.22	20241018	32350	-55.58	20240426	12920	11.22	20241018	2.55	N	110990	100	18 억	701532	N	N	546	N	N
9	20241031	090857	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13640	-240	5	-1.73	24454960	1779	3.60	13860	13860	13640	18040	9720	13880	13746.46	3.71	-705	14640	14260	14070	13690	13500	14165	13595	19	4160	100	9710	10	1	18900000	2578	19.60	1.36	12	0.01	696.00	10061.00	32350	20240426	-57.84	12920	20241018	5.57	32350	-57.84	20240426	12920	5.57	20241018	32350	-57.84	20240426	12920	5.57	20241018	2.55	N	110990	100	18 억	701532	N	N	546	N	N
10	20241030	160856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13880	-340	5	-2.39	686617780	48906	62.67	14220	14450	13880	18480	9960	14220	14039.57	3.79	-14836	14633	14426	14133	13926	13633	14280	13780	19	4260	100	9950	10	1	18900000	2623	19.94	1.38	12	0.26	696.00	10061.00	32350	20240426	-57.09	12920	20241018	7.43	32350	-57.09	20240426	12920	7.43	20241018	32350	-57.09	20240426	12920	7.43	20241018	2.50	N	110990	100	18 억	716247	N	N	546	N	N
11	20241030	150917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13940	-280	5	-1.97	649727020	46250	59.27	14220	14450	13910	18480	9960	14220	14048.15	3.79	-14515	14633	14426	14133	13926	13633	14280	13780	19	4260	100	9950	10	1	18900000	2635	20.03	1.39	12	0.24	696.00	10061.00	32350	20240426	-56.91	12920	20241018	7.89	32350	-56.91	20240426	12920	7.89	20241018	32350	-56.91	20240426	12920	7.89	20241018	2.50	N	110990	100	18 억	716247	N	N	0	N	N
12	20241030	140858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13970	-250	5	-1.76	560244820	39835	51.05	14220	14450	13930	18480	9960	14220	14064.14	3.79	-11393	14633	14426	14133	13926	13633	14280	13780	19	4260	100	9950	10	1	18900000	2640	20.07	1.39	12	0.21	696.00	10061.00	32350	20240426	-56.82	12920	20241018	8.13	32350	-56.82	20240426	12920	8.13	20241018	32350	-56.82	20240426	12920	8.13	20241018	2.50	N	110990	100	18 억	716247	N	N	0	N	N
13	20241030	130903	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13940	-280	5	-1.97	496516450	35271	45.20	14220	14450	13930	18480	9960	14220	14077.19	3.79	-10852	14633	14426	14133	13926	13633	14280	13780	19	4260	100	9950	10	1	18900000	2635	20.03	1.39	12	0.19	696.00	10061.00	32350	20240426	-56.91	12920	20241018	7.89	32350	-56.91	20240426	12920	7.89	20241018	32350	-56.91	20240426	12920	7.89	20241018	2.50	N	110990	100	18 억	716247	N	N	0	N	N
14	20241030	120916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	-170	5	-1.20	376321220	26681	34.19	14220	14450	13970	18480	9960	14220	14104.46	3.79	-9127	14633	14426	14133	13926	13633	14280	13780	19	4260	100	9950	10	1	18900000	2655	20.19	1.40	12	0.14	696.00	10061.00	32350	20240426	-56.57	12920	20241018	8.75	32350	-56.57	20240426	12920	8.75	20241018	32350	-56.57	20240426	12920	8.75	20241018	2.50	N	110990	100	18 억	716247	N	N	0	N	N
15	20241030	110900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14060	-160	5	-1.13	322514940	22858	29.29	14220	14450	13970	18480	9960	14220	14109.50	3.79	-8189	14633	14426	14133	13926	13633	14280	13780	19	4260	100	9950	10	1	18900000	2657	20.20	1.40	12	0.12	696.00	10061.00	32350	20240426	-56.54	12920	20241018	8.82	32350	-56.54	20240426	12920	8.82	20241018	32350	-56.54	20240426	12920	8.82	20241018	2.50	N	110990	100	18 억	716247	N	N	0	N	N
16	20241030	100856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14060	-160	5	-1.13	271614310	19241	24.66	14220	14450	13970	18480	9960	14220	14116.43	3.79	-8092	14633	14426	14133	13926	13633	14280	13780	19	4260	100	9950	10	1	18900000	2657	20.20	1.40	12	0.10	696.00	10061.00	32350	20240426	-56.54	12920	20241018	8.82	32350	-56.54	20240426	12920	8.82	20241018	32350	-56.54	20240426	12920	8.82	20241018	2.50	N	110990	100	18 억	716247	N	N	0	N	N
17	20241030	090902	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14160	-60	5	-0.42	31504270	2216	2.84	14220	14450	14000	18480	9960	14220	14216.73	3.79	-796	14633	14426	14133	13926	13633	14280	13780	19	4260	100	9950	10	1	18900000	2676	20.34	1.41	12	0.01	696.00	10061.00	32350	20240426	-56.23	12920	20241018	9.60	32350	-56.23	20240426	12920	9.60	20241018	32350	-56.23	20240426	12920	9.60	20241018	2.50	N	110990	100	18 억	716247	N	N	0	N	N
18	20241029	160828	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	-20	5	-0.14	1090156700	77966	89.97	14250	14340	13840	18510	9970	14240	13982.43	3.75	7154	14986	14612	14156	13782	13326	14800	13970	19	4270	100	9960	10	1	18900000	2688	20.43	1.41	12	0.41	696.00	10061.00	32350	20240426	-56.04	12920	20241018	10.06	32350	-56.04	20240426	12920	10.06	20241018	32350	-56.04	20240426	12920	10.06	20241018	2.50	N	110990	100	18 억	708835	N	N	74	N	N
19	20241029	150842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	-190	5	-1.33	1021174470	73099	84.35	14250	14340	13840	18510	9970	14240	13969.75	3.75	8668	14986	14612	14156	13782	13326	14800	13970	19	4270	100	9960	10	1	18900000	2655	20.19	1.40	12	0.39	696.00	10061.00	32350	20240426	-56.57	12920	20241018	8.75	32350	-56.57	20240426	12920	8.75	20241018	32350	-56.57	20240426	12920	8.75	20241018	2.50	N	110990	100	18 억	708835	N	N	74	N	N
20	20241029	140743	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	-290	5	-2.04	823974140	59005	68.09	14250	14340	13840	18510	9970	14240	13964.48	3.75	2895	14986	14612	14156	13782	13326	14800	13970	19	4270	100	9960	10	1	18900000	2637	20.04	1.39	12	0.31	696.00	10061.00	32350	20240426	-56.88	12920	20241018	7.97	32350	-56.88	20240426	12920	7.97	20241018	32350	-56.88	20240426	12920	7.97	20241018	2.50	N	110990	100	18 억	708835	N	N	74	N	N
21	20241029	130836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	-340	5	-2.39	735847070	52687	60.80	14250	14340	13840	18510	9970	14240	13966.39	3.75	-418	14986	14612	14156	13782	13326	14800	13970	19	4270	100	9960	10	1	18900000	2627	19.97	1.38	12	0.28	696.00	10061.00	32350	20240426	-57.03	12920	20241018	7.59	32350	-57.03	20240426	12920	7.59	20241018	32350	-57.03	20240426	12920	7.59	20241018	2.50	N	110990	100	18 억	708835	N	N	74	N	N
22	20241029	120837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13980	-260	5	-1.83	624893020	44701	51.58	14250	14340	13840	18510	9970	14240	13979.40	3.75	-1099	14986	14612	14156	13782	13326	14800	13970	19	4270	100	9960	10	1	18900000	2642	20.09	1.39	12	0.24	696.00	10061.00	32350	20240426	-56.79	12920	20241018	8.20	32350	-56.79	20240426	12920	8.20	20241018	32350	-56.79	20240426	12920	8.20	20241018	2.50	N	110990	100	18 억	708835	N	N	74	N	N
23	20241029	110852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13940	-300	5	-2.11	578306470	41367	47.73	14250	14340	13840	18510	9970	14240	13979.90	3.75	-2332	14986	14612	14156	13782	13326	14800	13970	19	4270	100	9960	10	1	18900000	2635	20.03	1.39	12	0.22	696.00	10061.00	32350	20240426	-56.91	12920	20241018	7.89	32350	-56.91	20240426	12920	7.89	20241018	32350	-56.91	20240426	12920	7.89	20241018	2.50	N	110990	100	18 억	708835	N	N	74	N	N
24	20241029	100834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13980	-260	5	-1.83	482365540	34483	39.79	14250	14340	13840	18510	9970	14240	13988.50	3.75	-1042	14986	14612	14156	13782	13326	14800	13970	19	4270	100	9960	10	1	18900000	2642	20.09	1.39	12	0.18	696.00	10061.00	32350	20240426	-56.79	12920	20241018	8.20	32350	-56.79	20240426	12920	8.20	20241018	32350	-56.79	20240426	12920	8.20	20241018	2.50	N	110990	100	18 억	708835	N	N	74	N	N
25	20241028	160826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14240	420	2	3.04	1235632830	86647	77.54	13700	14530	13700	17960	9680	13820	14260.55	3.73	4372	14406	14112	13806	13512	13206	14260	13660	19	4140	100	9670	10	1	18900000	2691	20.46	1.42	12	0.46	696.00	10061.00	32350	20240426	-55.98	12920	20241018	10.22	32350	-55.98	20240426	12920	10.22	20241018	32350	-55.98	20240426	12920	10.22	20241018	2.52	N	110990	100	18 억	704697	N	N	74	N	N
26	20241028	150832	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	400	2	2.89	1199950150	84140	75.30	13700	14530	13700	17960	9680	13820	14261.36	3.73	4343	14406	14112	13806	13512	13206	14260	13660	19	4140	100	9670	10	1	18900000	2688	20.43	1.41	12	0.45	696.00	10061.00	32350	20240426	-56.04	12920	20241018	10.06	32350	-56.04	20240426	12920	10.06	20241018	32350	-56.04	20240426	12920	10.06	20241018	2.52	N	110990	100	18 억	704697	N	N	0	N	N
27	20241028	140834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	430	2	3.11	1107655780	77643	69.48	13700	14530	13700	17960	9680	13820	14266.02	3.73	4626	14406	14112	13806	13512	13206	14260	13660	19	4140	100	9670	10	1	18900000	2693	20.47	1.42	12	0.41	696.00	10061.00	32350	20240426	-55.95	12920	20241018	10.29	32350	-55.95	20240426	12920	10.29	20241018	32350	-55.95	20240426	12920	10.29	20241018	2.52	N	110990	100	18 억	704697	N	N	0	N	N
28	20241028	130828	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14240	420	2	3.04	1086603760	76164	68.16	13700	14530	13700	17960	9680	13820	14266.64	3.73	4638	14406	14112	13806	13512	13206	14260	13660	19	4140	100	9670	10	1	18900000	2691	20.46	1.42	12	0.40	696.00	10061.00	32350	20240426	-55.98	12920	20241018	10.22	32350	-55.98	20240426	12920	10.22	20241018	32350	-55.98	20240426	12920	10.22	20241018	2.52	N	110990	100	18 억	704697	N	N	0	N	N
29	20241028	120832	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	430	2	3.11	1049933690	73586	65.85	13700	14530	13700	17960	9680	13820	14268.12	3.73	4807	14406	14112	13806	13512	13206	14260	13660	19	4140	100	9670	10	1	18900000	2693	20.47	1.42	12	0.39	696.00	10061.00	32350	20240426	-55.95	12920	20241018	10.29	32350	-55.95	20240426	12920	10.29	20241018	32350	-55.95	20240426	12920	10.29	20241018	2.52	N	110990	100	18 억	704697	N	N	0	N	N
30	20241028	110720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	440	2	3.18	941900130	65993	59.06	13700	14530	13700	17960	9680	13820	14272.73	3.73	3736	14406	14112	13806	13512	13206	14260	13660	19	4140	100	9670	10	1	18900000	2695	20.49	1.42	12	0.35	696.00	10061.00	32350	20240426	-55.92	12920	20241018	10.37	32350	-55.92	20240426	12920	10.37	20241018	32350	-55.92	20240426	12920	10.37	20241018	2.52	N	110990	100	18 억	704697	N	N	0	N	N
31	20241028	100827	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	590	2	4.27	773297450	54205	48.51	13700	14530	13700	17960	9680	13820	14266.17	3.73	3801	14406	14112	13806	13512	13206	14260	13660	19	4140	100	9670	10	1	18900000	2723	20.70	1.43	12	0.29	696.00	10061.00	32350	20240426	-55.46	12920	20241018	11.53	32350	-55.46	20240426	12920	11.53	20241018	32350	-55.46	20240426	12920	11.53	20241018	2.52	N	110990	100	18 억	704697	N	N	0	N	N
32	20241028	090826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14010	190	2	1.37	104027780	7421	6.64	13700	14110	13700	17960	9680	13820	14018.05	3.73	1151	14406	14112	13806	13512	13206	14260	13660	19	4140	100	9670	10	1	18900000	2648	20.13	1.39	12	0.04	696.00	10061.00	32350	20240426	-56.69	12920	20241018	8.44	32350	-56.69	20240426	12920	8.44	20241018	32350	-56.69	20240426	12920	8.44	20241018	2.52	N	110990	100	18 억	704697	N	N	0	N	N
33	20241025	160829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13820	360	2	2.67	1533322700	111109	101.29	13560	14100	13500	17490	9430	13460	13800.06	3.65	14663	13780	13620	13350	13190	12920	13700	13270	19	4030	100	9420	10	1	18900000	2612	19.86	1.37	12	0.59	696.00	10061.00	32350	20240426	-57.28	12920	20241018	6.97	32350	-57.28	20240426	12920	6.97	20241018	32350	-57.28	20240426	12920	6.97	20241018	2.54	N	110990	100	18 억	689888	N	N	143	N	N
34	20241025	150830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13970	510	2	3.79	1449638800	105079	95.80	13560	14100	13500	17490	9430	13460	13795.70	3.65	12894	13780	13620	13350	13190	12920	13700	13270	19	4030	100	9420	10	1	18900000	2640	20.07	1.39	12	0.56	696.00	10061.00	32350	20240426	-56.82	12920	20241018	8.13	32350	-56.82	20240426	12920	8.13	20241018	32350	-56.82	20240426	12920	8.13	20241018	2.54	N	110990	100	18 억	689888	N	N	143	N	N
35	20241025	140828	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	330	2	2.45	1288774620	93486	85.23	13560	14100	13500	17490	9430	13460	13785.75	3.65	13157	13780	13620	13350	13190	12920	13700	13270	19	4030	100	9420	10	1	18900000	2606	19.81	1.37	12	0.49	696.00	10061.00	32350	20240426	-57.37	12920	20241018	6.73	32350	-57.37	20240426	12920	6.73	20241018	32350	-57.37	20240426	12920	6.73	20241018	2.54	N	110990	100	18 억	689888	N	N	143	N	N
36	20241025	130830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13920	460	2	3.42	1147592320	83306	75.95	13560	14100	13500	17490	9430	13460	13775.63	3.65	16060	13780	13620	13350	13190	12920	13700	13270	19	4030	100	9420	10	1	18900000	2631	20.00	1.38	12	0.44	696.00	10061.00	32350	20240426	-56.97	12920	20241018	7.74	32350	-56.97	20240426	12920	7.74	20241018	32350	-56.97	20240426	12920	7.74	20241018	2.54	N	110990	100	18 억	689888	N	N	143	N	N
37	20241025	120833	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13860	400	2	2.97	927745970	67579	61.61	13560	13940	13500	17490	9430	13460	13728.32	3.65	18054	13780	13620	13350	13190	12920	13700	13270	19	4030	100	9420	10	1	18900000	2620	19.91	1.38	12	0.36	696.00	10061.00	32350	20240426	-57.16	12920	20241018	7.28	32350	-57.16	20240426	12920	7.28	20241018	32350	-57.16	20240426	12920	7.28	20241018	2.54	N	110990	100	18 억	689888	N	N	143	N	N
38	20241025	110827	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13660	200	2	1.49	473371000	34682	31.62	13560	13830	13500	17490	9430	13460	13648.90	3.65	-2808	13780	13620	13350	13190	12920	13700	13270	19	4030	100	9420	10	1	18900000	2582	19.63	1.36	12	0.18	696.00	10061.00	32350	20240426	-57.77	12920	20241018	5.73	32350	-57.77	20240426	12920	5.73	20241018	32350	-57.77	20240426	12920	5.73	20241018	2.54	N	110990	100	18 억	689888	N	N	143	N	N
39	20241025	100828	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13610	150	2	1.11	347793890	25455	23.21	13560	13830	13500	17490	9430	13460	13663.09	3.65	-3680	13780	13620	13350	13190	12920	13700	13270	19	4030	100	9420	10	1	18900000	2572	19.55	1.35	12	0.13	696.00	10061.00	32350	20240426	-57.93	12920	20241018	5.34	32350	-57.93	20240426	12920	5.34	20241018	32350	-57.93	20240426	12920	5.34	20241018	2.54	N	110990	100	18 억	689888	N	N	143	N	N
40	20241025	090831	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13700	240	2	1.78	62533770	4606	4.20	13560	13700	13500	17490	9430	13460	13576.59	3.65	1948	13780	13620	13350	13190	12920	13700	13270	19	4030	100	9420	10	1	18900000	2589	19.68	1.36	12	0.02	696.00	10061.00	32350	20240426	-57.65	12920	20241018	6.04	32350	-57.65	20240426	12920	6.04	20241018	32350	-57.65	20240426	12920	6.04	20241018	2.54	N	110990	100	18 억	689888	N	N	143	N	N
41	20241024	160812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13460	-140	5	-1.03	1451873550	109340	134.65	13420	13510	13080	17680	9520	13600	13278.20	3.49	34239	14180	13890	13480	13190	12780	14035	13335	19	4080	100	9520	10	1	18900000	2544	19.34	1.34	12	0.58	696.00	10061.00	32350	20240426	-58.39	12920	20241018	4.18	32350	-58.39	20240426	12920	4.18	20241018	32350	-58.39	20240426	12920	4.18	20241018	2.55	N	110990	100	18 억	658852	N	N	143	N	N
42	20241024	150820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13450	-150	5	-1.10	1376925860	103748	127.77	13420	13510	13080	17680	9520	13600	13271.73	3.49	35710	14180	13890	13480	13190	12780	14035	13335	19	4080	100	9520	10	1	18900000	2542	19.32	1.34	12	0.55	696.00	10061.00	32350	20240426	-58.42	12920	20241018	4.10	32350	-58.42	20240426	12920	4.10	20241018	32350	-58.42	20240426	12920	4.10	20241018	2.55	N	110990	100	18 억	658852	N	N	1227	N	N
43	20241024	140808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	-230	5	-1.69	1156165200	87273	107.48	13420	13510	13080	17680	9520	13600	13247.56	3.49	24231	14180	13890	13480	13190	12780	14035	13335	19	4080	100	9520	10	1	18900000	2527	19.21	1.33	12	0.46	696.00	10061.00	32350	20240426	-58.67	12920	20241018	3.48	32350	-58.67	20240426	12920	3.48	20241018	32350	-58.67	20240426	12920	3.48	20241018	2.55	N	110990	100	18 억	658852	N	N	1227	N	N
44	20241024	130819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13360	-240	5	-1.76	983368700	74352	91.56	13420	13510	13080	17680	9520	13600	13225.70	3.49	15993	14180	13890	13480	13190	12780	14035	13335	19	4080	100	9520	10	1	18900000	2525	19.20	1.33	12	0.39	696.00	10061.00	32350	20240426	-58.70	12920	20241018	3.41	32350	-58.70	20240426	12920	3.41	20241018	32350	-58.70	20240426	12920	3.41	20241018	2.55	N	110990	100	18 억	658852	N	N	1227	N	N
45	20241024	120818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13320	-280	5	-2.06	831587070	62975	77.55	13420	13510	13080	17680	9520	13600	13204.84	3.49	10087	14180	13890	13480	13190	12780	14035	13335	19	4080	100	9520	10	1	18900000	2517	19.14	1.32	12	0.33	696.00	10061.00	32350	20240426	-58.83	12920	20241018	3.10	32350	-58.83	20240426	12920	3.10	20241018	32350	-58.83	20240426	12920	3.10	20241018	2.55	N	110990	100	18 억	658852	N	N	1227	N	N
46	20241024	110821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	-400	5	-2.94	710956970	53861	66.33	13420	13510	13080	17680	9520	13600	13199.62	3.49	4872	14180	13890	13480	13190	12780	14035	13335	19	4080	100	9520	10	1	18900000	2495	18.97	1.31	12	0.28	696.00	10061.00	32350	20240426	-59.20	12920	20241018	2.17	32350	-59.20	20240426	12920	2.17	20241018	32350	-59.20	20240426	12920	2.17	20241018	2.55	N	110990	100	18 억	658852	N	N	1227	N	N
47	20241024	100807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13160	-440	5	-3.24	382370620	28869	35.55	13420	13510	13140	17680	9520	13600	13244.64	3.49	-3872	14180	13890	13480	13190	12780	14035	13335	19	4080	100	9520	10	1	18900000	2487	18.91	1.31	12	0.15	696.00	10061.00	32350	20240426	-59.32	12920	20241018	1.86	32350	-59.32	20240426	12920	1.86	20241018	32350	-59.32	20240426	12920	1.86	20241018	2.55	N	110990	100	18 억	658852	N	N	1227	N	N
48	20241024	090848	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13430	-170	5	-1.25	31355440	2339	2.88	13420	13510	13320	17680	9520	13600	13402.88	3.49	-282	14180	13890	13480	13190	12780	14035	13335	19	4080	100	9520	10	1	18900000	2538	19.30	1.33	12	0.01	696.00	10061.00	32350	20240426	-58.49	12920	20241018	3.95	32350	-58.49	20240426	12920	3.95	20241018	32350	-58.49	20240426	12920	3.95	20241018	2.55	N	110990	100	18 억	658852	N	N	1227	N	N
49	20241023	160819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	120	2	0.89	1065650480	78942	140.98	13350	13770	13070	17520	9440	13480	13499.10	3.44	9517	14046	13762	13556	13272	13066	13660	13170	19	4040	100	9430	10	1	18900000	2570	19.54	1.35	12	0.42	696.00	10061.00	32350	20240426	-57.96	12920	20241018	5.26	32350	-57.96	20240426	12920	5.26	20241018	32350	-57.96	20240426	12920	5.26	20241018	2.63	N	110990	100	18 억	650240	N	N	1227	N	N
50	20241023	150833	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13570	90	2	0.67	1025751530	76002	135.73	13350	13770	13070	17520	9440	13480	13496.38	3.44	8675	14046	13762	13556	13272	13066	13660	13170	19	4040	100	9430	10	1	18900000	2565	19.50	1.35	12	0.40	696.00	10061.00	32350	20240426	-58.05	12920	20241018	5.03	32350	-58.05	20240426	12920	5.03	20241018	32350	-58.05	20240426	12920	5.03	20241018	2.63	N	110990	100	18 억	650240	N	N	77	N	N
51	20241023	140839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	200	2	1.48	820692920	60968	108.88	13350	13770	13070	17520	9440	13480	13461.04	3.44	8342	14046	13762	13556	13272	13066	13660	13170	19	4040	100	9430	10	1	18900000	2586	19.66	1.36	12	0.32	696.00	10061.00	32350	20240426	-57.71	12920	20241018	5.88	32350	-57.71	20240426	12920	5.88	20241018	32350	-57.71	20240426	12920	5.88	20241018	2.63	N	110990	100	18 억	650240	N	N	77	N	N
52	20241023	130826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13560	80	2	0.59	666163970	49683	88.73	13350	13770	13070	17520	9440	13480	13408.29	3.44	3237	14046	13762	13556	13272	13066	13660	13170	19	4040	100	9430	10	1	18900000	2563	19.48	1.35	12	0.26	696.00	10061.00	32350	20240426	-58.08	12920	20241018	4.95	32350	-58.08	20240426	12920	4.95	20241018	32350	-58.08	20240426	12920	4.95	20241018	2.63	N	110990	100	18 억	650240	N	N	77	N	N
53	20241023	120822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13700	220	2	1.63	619938460	46286	82.66	13350	13770	13070	17520	9440	13480	13393.65	3.44	3584	14046	13762	13556	13272	13066	13660	13170	19	4040	100	9430	10	1	18900000	2589	19.68	1.36	12	0.24	696.00	10061.00	32350	20240426	-57.65	12920	20241018	6.04	32350	-57.65	20240426	12920	6.04	20241018	32350	-57.65	20240426	12920	6.04	20241018	2.63	N	110990	100	18 억	650240	N	N	77	N	N
54	20241023	110817	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13510	30	2	0.22	436681020	32867	58.70	13350	13670	13070	17520	9440	13480	13286.31	3.44	2721	14046	13762	13556	13272	13066	13660	13170	19	4040	100	9430	10	1	18900000	2553	19.41	1.34	12	0.17	696.00	10061.00	32350	20240426	-58.24	12920	20241018	4.57	32350	-58.24	20240426	12920	4.57	20241018	32350	-58.24	20240426	12920	4.57	20241018	2.63	N	110990	100	18 억	650240	N	N	77	N	N
55	20241023	100821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13460	-20	5	-0.15	302285780	22851	40.81	13350	13520	13070	17520	9440	13480	13228.56	3.44	3021	14046	13762	13556	13272	13066	13660	13170	19	4040	100	9430	10	1	18900000	2544	19.34	1.34	12	0.12	696.00	10061.00	32350	20240426	-58.39	12920	20241018	4.18	32350	-58.39	20240426	12920	4.18	20241018	32350	-58.39	20240426	12920	4.18	20241018	2.63	N	110990	100	18 억	650240	N	N	77	N	N
56	20241023	090821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13160	-320	5	-2.37	27827440	2095	3.74	13350	13520	13160	17520	9440	13480	13282.79	3.44	-1120	14046	13762	13556	13272	13066	13660	13170	19	4040	100	9430	10	1	18900000	2487	18.91	1.31	12	0.01	696.00	10061.00	32350	20240426	-59.32	12920	20241018	1.86	32350	-59.32	20240426	12920	1.86	20241018	32350	-59.32	20240426	12920	1.86	20241018	2.63	N	110990	100	18 억	650240	N	N	77	N	N
57	20241022	160810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13480	-310	5	-2.25	756781950	55916	46.73	13790	13840	13350	17920	9660	13790	13534.31	3.44	-1253	14490	14140	13550	13200	12610	14315	13375	19	4130	100	9650	10	1	18900000	2548	19.37	1.34	12	0.30	696.00	10061.00	32350	20240426	-58.33	12920	20241018	4.33	32350	-58.33	20240426	12920	4.33	20241018	32350	-58.33	20240426	12920	4.33	20241018	2.68	N	110990	100	18 억	650952	N	N	77	N	N
58	20241022	150822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13460	-330	5	-2.39	687944410	50808	42.46	13790	13840	13350	17920	9660	13790	13540.08	3.44	-1061	14490	14140	13550	13200	12610	14315	13375	19	4130	100	9650	10	1	18900000	2544	19.34	1.34	12	0.27	696.00	10061.00	32350	20240426	-58.39	12920	20241018	4.18	32350	-58.39	20240426	12920	4.18	20241018	32350	-58.39	20240426	12920	4.18	20241018	2.68	N	110990	100	18 억	650952	N	N	9020	N	N
59	20241022	140822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13540	-250	5	-1.81	589189570	43500	36.36	13790	13840	13350	17920	9660	13790	13544.58	3.44	-4450	14490	14140	13550	13200	12610	14315	13375	19	4130	100	9650	10	1	18900000	2559	19.45	1.35	12	0.23	696.00	10061.00	32350	20240426	-58.15	12920	20241018	4.80	32350	-58.15	20240426	12920	4.80	20241018	32350	-58.15	20240426	12920	4.80	20241018	2.68	N	110990	100	18 억	650952	N	N	9020	N	N
60	20241022	130822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13520	-270	5	-1.96	521447630	38484	32.16	13790	13840	13350	17920	9660	13790	13549.72	3.44	-6298	14490	14140	13550	13200	12610	14315	13375	19	4130	100	9650	10	1	18900000	2555	19.43	1.34	12	0.20	696.00	10061.00	32350	20240426	-58.21	12920	20241018	4.64	32350	-58.21	20240426	12920	4.64	20241018	32350	-58.21	20240426	12920	4.64	20241018	2.68	N	110990	100	18 억	650952	N	N	9020	N	N
61	20241022	120819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13590	-200	5	-1.45	495915770	36600	30.59	13790	13840	13350	17920	9660	13790	13549.60	3.44	-5998	14490	14140	13550	13200	12610	14315	13375	19	4130	100	9650	10	1	18900000	2569	19.53	1.35	12	0.19	696.00	10061.00	32350	20240426	-57.99	12920	20241018	5.19	32350	-57.99	20240426	12920	5.19	20241018	32350	-57.99	20240426	12920	5.19	20241018	2.68	N	110990	100	18 억	650952	N	N	9020	N	N
62	20241022	110816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13530	-260	5	-1.89	471087330	34765	29.06	13790	13840	13350	17920	9660	13790	13550.61	3.44	-6223	14490	14140	13550	13200	12610	14315	13375	19	4130	100	9650	10	1	18900000	2557	19.44	1.34	12	0.18	696.00	10061.00	32350	20240426	-58.18	12920	20241018	4.72	32350	-58.18	20240426	12920	4.72	20241018	32350	-58.18	20240426	12920	4.72	20241018	2.68	N	110990	100	18 억	650952	N	N	9020	N	N
63	20241022	100818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13460	-330	5	-2.39	418180610	30844	25.78	13790	13840	13350	17920	9660	13790	13557.92	3.44	-5185	14490	14140	13550	13200	12610	14315	13375	19	4130	100	9650	10	1	18900000	2544	19.34	1.34	12	0.16	696.00	10061.00	32350	20240426	-58.39	12920	20241018	4.18	32350	-58.39	20240426	12920	4.18	20241018	32350	-58.39	20240426	12920	4.18	20241018	2.68	N	110990	100	18 억	650952	N	N	9020	N	N
64	20241022	090817	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13610	-180	5	-1.31	114613960	8360	6.99	13790	13840	13600	17920	9660	13790	13709.79	3.44	-3847	14490	14140	13550	13200	12610	14315	13375	19	4130	100	9650	10	1	18900000	2572	19.55	1.35	12	0.04	696.00	10061.00	32350	20240426	-57.93	12920	20241018	5.34	32350	-57.93	20240426	12920	5.34	20241018	32350	-57.93	20240426	12920	5.34	20241018	2.68	N	110990	100	18 억	650952	N	N	9020	N	N
65	20241021	160809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	780	2	6.00	1612214740	118638	68.42	13010	13900	12960	16910	9110	13010	13589.28	3.31	34373	13910	13460	13190	12740	12470	13325	12605	19	3900	100	9100	10	1	18900000	2606	19.81	1.37	12	0.63	696.00	10061.00	32350	20240426	-57.37	12920	20241018	6.73	32350	-57.37	20240426	12920	6.73	20241018	32350	-57.37	20240426	12920	6.73	20241018	2.72	N	110990	100	18 억	625822	N	N	9020	N	N
66	20241021	150814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	780	2	6.00	1412159690	104135	60.05	13010	13900	12960	16910	9110	13010	13560.87	3.31	29159	13910	13460	13190	12740	12470	13325	12605	19	3900	100	9100	10	1	18900000	2606	19.81	1.37	12	0.55	696.00	10061.00	32350	20240426	-57.37	12920	20241018	6.73	32350	-57.37	20240426	12920	6.73	20241018	32350	-57.37	20240426	12920	6.73	20241018	2.72	N	110990	100	18 억	625822	N	N	13	N	N
67	20241021	140816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13760	750	2	5.76	1245581770	92037	53.08	13010	13900	12960	16910	9110	13010	13533.51	3.31	22105	13910	13460	13190	12740	12470	13325	12605	19	3900	100	9100	10	1	18900000	2601	19.77	1.37	12	0.49	696.00	10061.00	32350	20240426	-57.47	12920	20241018	6.50	32350	-57.47	20240426	12920	6.50	20241018	32350	-57.47	20240426	12920	6.50	20241018	2.72	N	110990	100	18 억	625822	N	N	13	N	N
68	20241021	130814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	890	2	6.84	1055026880	78238	45.12	13010	13900	12960	16910	9110	13010	13484.86	3.31	19481	13910	13460	13190	12740	12470	13325	12605	19	3900	100	9100	10	1	18900000	2627	19.97	1.38	12	0.41	696.00	10061.00	32350	20240426	-57.03	12920	20241018	7.59	32350	-57.03	20240426	12920	7.59	20241018	32350	-57.03	20240426	12920	7.59	20241018	2.72	N	110990	100	18 억	625822	N	N	13	N	N
69	20241021	120814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13560	550	2	4.23	831216890	61943	35.72	13010	13670	12960	16910	9110	13010	13419.08	3.31	16806	13910	13460	13190	12740	12470	13325	12605	19	3900	100	9100	10	1	18900000	2563	19.48	1.35	12	0.33	696.00	10061.00	32350	20240426	-58.08	12920	20241018	4.95	32350	-58.08	20240426	12920	4.95	20241018	32350	-58.08	20240426	12920	4.95	20241018	2.72	N	110990	100	18 억	625822	N	N	13	N	N
70	20241021	110810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13520	510	2	3.92	635241850	47557	27.43	13010	13610	12960	16910	9110	13010	13357.51	3.31	15244	13910	13460	13190	12740	12470	13325	12605	19	3900	100	9100	10	1	18900000	2555	19.43	1.34	12	0.25	696.00	10061.00	32350	20240426	-58.21	12920	20241018	4.64	32350	-58.21	20240426	12920	4.64	20241018	32350	-58.21	20240426	12920	4.64	20241018	2.72	N	110990	100	18 억	625822	N	N	13	N	N
71	20241021	100813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	340	2	2.61	399626740	30116	17.37	13010	13490	12960	16910	9110	13010	13269.61	3.31	6963	13910	13460	13190	12740	12470	13325	12605	19	3900	100	9100	10	1	18900000	2523	19.18	1.33	12	0.16	696.00	10061.00	32350	20240426	-58.73	12920	20241018	3.33	32350	-58.73	20240426	12920	3.33	20241018	32350	-58.73	20240426	12920	3.33	20241018	2.72	N	110990	100	18 억	625822	N	N	13	N	N
72	20241021	090811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	10	2	0.08	42140990	3230	1.86	13010	13130	13000	16910	9110	13010	13046.78	3.31	-224	13910	13460	13190	12740	12470	13325	12605	19	3900	100	9100	10	1	18900000	2461	18.71	1.29	12	0.02	696.00	10061.00	32350	20240426	-59.75	12920	20241018	0.77	32350	-59.75	20240426	12920	0.77	20241018	32350	-59.75	20240426	12920	0.77	20241018	2.72	N	110990	100	18 억	625822	N	N	13	N	N
73	20241018	160810	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13010	-600	5	-4.41	2263544740	172499	110.08	13640	13640	12920	17690	9530	13610	13122.26	3.17	27192	14310	13960	13690	13340	13070	13825	13205	19	4080	100	9520	10	1	18900000	2459	18.69	1.29	12	0.91	696.00	10061.00	32350	20240426	-59.78	12430	20231011	4.67	32350	-59.78	20240426	12920	0.70	20241018	32350	-59.78	20240426	12920	0.70	20241018	2.72	N	110990	100	18 억	598392	N	N	13	N	N
74	20241018	150831	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13060	-550	5	-4.04	2166566330	165063	105.34	13640	13640	12920	17690	9530	13610	13125.65	3.17	25209	14310	13960	13690	13340	13070	13825	13205	19	4080	100	9520	10	1	18900000	2468	18.76	1.30	12	0.87	696.00	10061.00	32350	20240426	-59.63	12430	20231011	5.07	32350	-59.63	20240426	12920	1.08	20241018	32350	-59.63	20240426	12920	1.08	20241018	2.72	N	110990	100	18 억	598392	N	N	11	N	N
75	20241018	140832	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13040	-570	5	-4.19	1743144070	132600	84.62	13640	13640	12920	17690	9530	13610	13145.83	3.17	9796	14310	13960	13690	13340	13070	13825	13205	19	4080	100	9520	10	1	18900000	2465	18.74	1.30	12	0.70	696.00	10061.00	32350	20240426	-59.69	12430	20231011	4.91	32350	-59.69	20240426	12920	0.93	20241018	32350	-59.69	20240426	12920	0.93	20241018	2.72	N	110990	100	18 억	598392	N	N	11	N	N
76	20241018	130819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13060	-550	5	-4.04	1264762000	95775	61.12	13640	13640	13060	17690	9530	13610	13205.49	3.17	-356	14310	13960	13690	13340	13070	13825	13205	19	4080	100	9520	10	1	18900000	2468	18.76	1.30	12	0.51	696.00	10061.00	32350	20240426	-59.63	12430	20231011	5.07	32350	-59.63	20240426	12940	0.93	20240909	32350	-59.63	20240426	12940	0.93	20240909	2.72	N	110990	100	18 억	598392	N	N	11	N	N
77	20241018	120830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	-460	5	-3.38	1069743770	80900	51.63	13640	13640	13080	17690	9530	13610	13222.97	3.17	-848	14310	13960	13690	13340	13070	13825	13205	19	4080	100	9520	10	1	18900000	2485	18.89	1.31	12	0.43	696.00	10061.00	32350	20240426	-59.35	12430	20231011	5.79	32350	-59.35	20240426	12940	1.62	20240909	32350	-59.35	20240426	12940	1.62	20240909	2.72	N	110990	100	18 억	598392	N	N	11	N	N
78	20241018	110823	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13110	-500	5	-3.67	867161900	65480	41.79	13640	13640	13080	17690	9530	13610	13243.07	3.17	-4727	14310	13960	13690	13340	13070	13825	13205	19	4080	100	9520	10	1	18900000	2478	18.84	1.30	12	0.35	696.00	10061.00	32350	20240426	-59.47	12430	20231011	5.47	32350	-59.47	20240426	12940	1.31	20240909	32350	-59.47	20240426	12940	1.31	20240909	2.72	N	110990	100	18 억	598392	N	N	11	N	N
79	20241018	100813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	-460	5	-3.38	695325700	52407	33.44	13640	13640	13080	17690	9530	13610	13267.70	3.17	-5115	14310	13960	13690	13340	13070	13825	13205	19	4080	100	9520	10	1	18900000	2485	18.89	1.31	12	0.28	696.00	10061.00	32350	20240426	-59.35	12430	20231011	5.79	32350	-59.35	20240426	12940	1.62	20240909	32350	-59.35	20240426	12940	1.62	20240909	2.72	N	110990	100	18 억	598392	N	N	11	N	N
80	20241018	090815	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13440	-170	5	-1.25	136360040	10104	6.45	13640	13640	13400	17690	9530	13610	13495.48	3.17	-4236	14310	13960	13690	13340	13070	13825	13205	19	4080	100	9520	10	1	18900000	2540	19.31	1.34	12	0.05	696.00	10061.00	32350	20240426	-58.45	12430	20231011	8.13	32350	-58.45	20240426	12940	3.86	20240909	32350	-58.45	20240426	12940	3.86	20240909	2.72	N	110990	100	18 억	598392	N	N	11	N	N
81	20241017	160813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13610	-140	5	-1.02	2118698350	156048	162.55	13930	14040	13420	17870	9630	13750	13577.19	3.09	28151	14070	13910	13780	13620	13490	13845	13555	19	4120	100	9620	10	1	18900000	2572	19.55	1.35	12	0.83	696.00	10061.00	32350	20240426	-57.93	12020	20231010	13.23	32350	-57.93	20240426	12940	5.18	20240909	32350	-57.93	20240426	12940	5.18	20240909	2.79	N	110990	100	18 억	584402	N	N	11	N	N
82	20241017	150816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13450	-300	5	-2.18	1941168260	142977	148.93	13930	14040	13420	17870	9630	13750	13576.79	3.09	18708	14070	13910	13780	13620	13490	13845	13555	19	4120	100	9620	10	1	18900000	2542	19.32	1.34	12	0.76	696.00	10061.00	32350	20240426	-58.42	12020	20231010	11.90	32350	-58.42	20240426	12940	3.94	20240909	32350	-58.42	20240426	12940	3.94	20240909	2.79	N	110990	100	18 억	584402	N	N	707	N	N
83	20241017	140817	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13440	-310	5	-2.25	1594418360	117315	122.20	13930	14040	13420	17870	9630	13750	13590.92	3.09	5546	14070	13910	13780	13620	13490	13845	13555	19	4120	100	9620	10	1	18900000	2540	19.31	1.34	12	0.62	696.00	10061.00	32350	20240426	-58.45	12020	20231010	11.81	32350	-58.45	20240426	12940	3.86	20240909	32350	-58.45	20240426	12940	3.86	20240909	2.79	N	110990	100	18 억	584402	N	N	707	N	N
84	20241017	130814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13480	-270	5	-1.96	1423390400	104601	108.96	13930	14040	13420	17870	9630	13750	13607.81	3.09	1939	14070	13910	13780	13620	13490	13845	13555	19	4120	100	9620	10	1	18900000	2548	19.37	1.34	12	0.55	696.00	10061.00	32350	20240426	-58.33	12020	20231010	12.15	32350	-58.33	20240426	12940	4.17	20240909	32350	-58.33	20240426	12940	4.17	20240909	2.79	N	110990	100	18 억	584402	N	N	707	N	N
85	20241017	120818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13470	-280	5	-2.04	1236690540	90741	94.52	13930	14040	13420	17870	9630	13750	13628.80	3.09	-6194	14070	13910	13780	13620	13490	13845	13555	19	4120	100	9620	10	1	18900000	2546	19.35	1.34	12	0.48	696.00	10061.00	32350	20240426	-58.36	12020	20231010	12.06	32350	-58.36	20240426	12940	4.10	20240909	32350	-58.36	20240426	12940	4.10	20240909	2.79	N	110990	100	18 억	584402	N	N	707	N	N
86	20241017	110818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13520	-230	5	-1.67	1064240460	77940	81.19	13930	14040	13420	17870	9630	13750	13654.61	3.09	-11016	14070	13910	13780	13620	13490	13845	13555	19	4120	100	9620	10	1	18900000	2555	19.43	1.34	12	0.41	696.00	10061.00	32350	20240426	-58.21	12020	20231010	12.48	32350	-58.21	20240426	12940	4.48	20240909	32350	-58.21	20240426	12940	4.48	20240909	2.79	N	110990	100	18 억	584402	N	N	707	N	N
87	20241017	100815	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13570	-180	5	-1.31	581467370	42136	43.89	13930	14040	13550	17870	9630	13750	13799.78	3.09	-8297	14070	13910	13780	13620	13490	13845	13555	19	4120	100	9620	10	1	18900000	2565	19.50	1.35	12	0.22	696.00	10061.00	32350	20240426	-58.05	12020	20231010	12.90	32350	-58.05	20240426	12940	4.87	20240909	32350	-58.05	20240426	12940	4.87	20240909	2.79	N	110990	100	18 억	584402	N	N	707	N	N
88	20241017	090809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13970	220	2	1.60	75860410	5458	5.69	13930	13980	13850	17870	9630	13750	13898.94	3.09	1268	14070	13910	13780	13620	13490	13845	13555	19	4120	100	9620	10	1	18900000	2640	20.07	1.39	12	0.03	696.00	10061.00	32350	20240426	-56.82	12020	20231010	16.22	32350	-56.82	20240426	12940	7.96	20240909	32350	-56.82	20240426	12940	7.96	20240909	2.79	N	110990	100	18 억	584402	N	N	707	N	N
89	20241016	160806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	-390	5	-2.76	1316723550	95685	57.45	13900	13940	13650	18380	9900	14140	13760.96	3.04	9161	15000	14570	14270	13840	13540	14420	13690	19	4240	100	9890	10	1	18900000	2599	19.76	1.37	12	0.51	696.00	10061.00	32350	20240426	-57.50	12020	20231010	14.39	32350	-57.50	20240426	12940	6.26	20240909	32350	-57.50	20240426	12940	6.26	20240909	2.75	N	110990	100	18 억	575159	N	N	707	N	N
90	20241016	150810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13760	-380	5	-2.69	1210511820	87968	52.82	13900	13940	13650	18380	9900	14140	13760.68	3.04	10168	15000	14570	14270	13840	13540	14420	13690	19	4240	100	9890	10	1	18900000	2601	19.77	1.37	12	0.47	696.00	10061.00	32350	20240426	-57.47	12020	20231010	14.48	32350	-57.47	20240426	12940	6.34	20240909	32350	-57.47	20240426	12940	6.34	20240909	2.75	N	110990	100	18 억	575159	N	N	21	N	N
91	20241016	140811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	-390	5	-2.76	1105453980	80320	48.23	13900	13940	13650	18380	9900	14140	13762.97	3.04	7996	15000	14570	14270	13840	13540	14420	13690	19	4240	100	9890	10	1	18900000	2599	19.76	1.37	12	0.42	696.00	10061.00	32350	20240426	-57.50	12020	20231010	14.39	32350	-57.50	20240426	12940	6.26	20240909	32350	-57.50	20240426	12940	6.26	20240909	2.75	N	110990	100	18 억	575159	N	N	21	N	N
92	20241016	130808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13870	-270	5	-1.91	956366750	69519	41.74	13900	13940	13650	18380	9900	14140	13756.74	3.04	7826	15000	14570	14270	13840	13540	14420	13690	19	4240	100	9890	10	1	18900000	2621	19.93	1.38	12	0.37	696.00	10061.00	32350	20240426	-57.13	12020	20231010	15.39	32350	-57.13	20240426	12940	7.19	20240909	32350	-57.13	20240426	12940	7.19	20240909	2.75	N	110990	100	18 억	575159	N	N	21	N	N
93	20241016	120808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13820	-320	5	-2.26	868216530	63161	37.92	13900	13940	13650	18380	9900	14140	13745.89	3.04	5984	15000	14570	14270	13840	13540	14420	13690	19	4240	100	9890	10	1	18900000	2612	19.86	1.37	12	0.33	696.00	10061.00	32350	20240426	-57.28	12020	20231010	14.98	32350	-57.28	20240426	12940	6.80	20240909	32350	-57.28	20240426	12940	6.80	20240909	2.75	N	110990	100	18 억	575159	N	N	21	N	N
94	20241016	110807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13810	-330	5	-2.33	712853420	51895	31.16	13900	13940	13650	18380	9900	14140	13736.21	3.04	902	15000	14570	14270	13840	13540	14420	13690	19	4240	100	9890	10	1	18900000	2610	19.84	1.37	12	0.27	696.00	10061.00	32350	20240426	-57.31	12020	20231010	14.89	32350	-57.31	20240426	12940	6.72	20240909	32350	-57.31	20240426	12940	6.72	20240909	2.75	N	110990	100	18 억	575159	N	N	21	N	N
95	20241016	100807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13780	-360	5	-2.55	586114000	42655	25.61	13900	13940	13650	18380	9900	14140	13740.50	3.04	4523	15000	14570	14270	13840	13540	14420	13690	19	4240	100	9890	10	1	18900000	2604	19.80	1.37	12	0.23	696.00	10061.00	32350	20240426	-57.40	12020	20231010	14.64	32350	-57.40	20240426	12940	6.49	20240909	32350	-57.40	20240426	12940	6.49	20240909	2.75	N	110990	100	18 억	575159	N	N	21	N	N
96	20241016	090809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13690	-450	5	-3.18	222484750	16139	9.69	13900	13940	13660	18380	9900	14140	13784.83	3.04	1817	15000	14570	14270	13840	13540	14420	13690	19	4240	100	9890	10	1	18900000	2587	19.67	1.36	12	0.09	696.00	10061.00	32350	20240426	-57.68	12020	20231010	13.89	32350	-57.68	20240426	12940	5.80	20240909	32350	-57.68	20240426	12940	5.80	20240909	2.75	N	110990	100	18 억	575159	N	N	21	N	N
97	20241015	160803	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14140	-140	5	-0.98	2363481790	166410	56.76	14550	14700	13970	18560	10000	14280	14202.81	2.94	26393	15220	14750	14380	13910	13540	14565	13725	19	4280	100	9990	10	1	18900000	2672	20.32	1.41	12	0.88	696.00	10061.00	32350	20240426	-56.29	11310	20231005	25.02	32350	-56.29	20240426	12940	9.27	20240909	32350	-56.29	20240426	12940	9.27	20240909	2.49	N	110990	100	18 억	556428	N	N	21	N	N
98	20241015	150811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14170	-110	5	-0.77	2261040060	159141	54.28	14550	14700	13970	18560	10000	14280	14207.78	2.94	24570	15220	14750	14380	13910	13540	14565	13725	19	4280	100	9990	10	1	18900000	2678	20.36	1.41	12	0.84	696.00	10061.00	32350	20240426	-56.20	11310	20231005	25.29	32350	-56.20	20240426	12940	9.51	20240909	32350	-56.20	20240426	12940	9.51	20240909	2.49	N	110990	100	18 억	556428	N	N	0	N	N
99	20241015	140808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14170	-110	5	-0.77	1908448550	134165	45.76	14550	14700	13970	18560	10000	14280	14224.64	2.94	16791	15220	14750	14380	13910	13540	14565	13725	19	4280	100	9990	10	1	18900000	2678	20.36	1.41	12	0.71	696.00	10061.00	32350	20240426	-56.20	11310	20231005	25.29	32350	-56.20	20240426	12940	9.51	20240909	32350	-56.20	20240426	12940	9.51	20240909	2.49	N	110990	100	18 억	556428	N	N	0	N	N
100	20241015	130806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14170	-110	5	-0.77	1642616790	115338	39.34	14550	14700	13970	18560	10000	14280	14241.76	2.94	13496	15220	14750	14380	13910	13540	14565	13725	19	4280	100	9990	10	1	18900000	2678	20.36	1.41	12	0.61	696.00	10061.00	32350	20240426	-56.20	11310	20231005	25.29	32350	-56.20	20240426	12940	9.51	20240909	32350	-56.20	20240426	12940	9.51	20240909	2.49	N	110990	100	18 억	556428	N	N	0	N	N
101	20241015	120808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14190	-90	5	-0.63	1499073560	105216	35.89	14550	14700	13970	18560	10000	14280	14247.58	2.94	9661	15220	14750	14380	13910	13540	14565	13725	19	4280	100	9990	10	1	18900000	2682	20.39	1.41	12	0.56	696.00	10061.00	32350	20240426	-56.14	11310	20231005	25.46	32350	-56.14	20240426	12940	9.66	20240909	32350	-56.14	20240426	12940	9.66	20240909	2.49	N	110990	100	18 억	556428	N	N	0	N	N
102	20241015	110816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14210	-70	5	-0.49	1273749570	89338	30.47	14550	14700	13970	18560	10000	14280	14257.64	2.94	6620	15220	14750	14380	13910	13540	14565	13725	19	4280	100	9990	10	1	18900000	2686	20.42	1.41	12	0.47	696.00	10061.00	32350	20240426	-56.07	11310	20231005	25.64	32350	-56.07	20240426	12940	9.81	20240909	32350	-56.07	20240426	12940	9.81	20240909	2.49	N	110990	100	18 억	556428	N	N	0	N	N
103	20241015	100809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	-130	5	-0.91	774788130	53904	18.39	14550	14700	14150	18560	10000	14280	14373.49	2.94	-5108	15220	14750	14380	13910	13540	14565	13725	19	4280	100	9990	10	1	18900000	2674	20.33	1.41	12	0.29	696.00	10061.00	32350	20240426	-56.26	11310	20231005	25.11	32350	-56.26	20240426	12940	9.35	20240909	32350	-56.26	20240426	12940	9.35	20240909	2.49	N	110990	100	18 억	556428	N	N	0	N	N
104	20241015	090806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14590	310	2	2.17	152685030	10473	3.57	14550	14700	14400	18560	10000	14280	14579.09	2.94	4737	15220	14750	14380	13910	13540	14565	13725	19	4280	100	9990	10	1	18900000	2758	20.96	1.45	12	0.06	696.00	10061.00	32350	20240426	-54.90	11310	20231005	29.00	32350	-54.90	20240426	12940	12.75	20240909	32350	-54.90	20240426	12940	12.75	20240909	2.49	N	110990	100	18 억	556428	N	N	0	N	N
105	20241014	160748	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14280	30	2	0.21	4208097960	292941	47.85	14440	14850	14010	18520	9980	14250	14365.12	2.47	82388	16216	15232	14676	13692	13136	14955	13415	19	4270	100	9970	10	1	18900000	2699	20.52	1.42	12	1.55	696.00	10061.00	32350	20240426	-55.86	11210	20231004	27.39	32350	-55.86	20240426	12940	10.36	20240909	32350	-55.86	20240426	12940	10.36	20240909	2.41	N	110990	100	18 억	467259	N	N	0	N	N
106	20241014	150757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14320	70	2	0.49	4100827270	285440	46.63	14440	14850	14010	18520	9980	14250	14366.73	2.47	78383	16216	15232	14676	13692	13136	14955	13415	19	4270	100	9970	10	1	18900000	2706	20.57	1.42	12	1.51	696.00	10061.00	32350	20240426	-55.73	11210	20231004	27.74	32350	-55.73	20240426	12940	10.66	20240909	32350	-55.73	20240426	12940	10.66	20240909	2.41	N	110990	100	18 억	467259	N	N	0	N	N
107	20241014	140758	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14400	150	2	1.05	3651173600	254155	41.52	14440	14850	14010	18520	9980	14250	14365.98	2.47	62078	16216	15232	14676	13692	13136	14955	13415	19	4270	100	9970	10	1	18900000	2722	20.69	1.43	12	1.34	696.00	10061.00	32350	20240426	-55.49	11210	20231004	28.46	32350	-55.49	20240426	12940	11.28	20240909	32350	-55.49	20240426	12940	11.28	20240909	2.41	N	110990	100	18 억	467259	N	N	0	N	N
108	20241014	130756	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14320	70	2	0.49	3334874290	232070	37.91	14440	14850	14010	18520	9980	14250	14370.17	2.47	50120	16216	15232	14676	13692	13136	14955	13415	19	4270	100	9970	10	1	18900000	2706	20.57	1.42	12	1.23	696.00	10061.00	32350	20240426	-55.73	11210	20231004	27.74	32350	-55.73	20240426	12940	10.66	20240909	32350	-55.73	20240426	12940	10.66	20240909	2.41	N	110990	100	18 억	467259	N	N	0	N	N
109	20241014	120749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14180	-70	5	-0.49	2955385840	205537	33.58	14440	14850	14010	18520	9980	14250	14378.91	2.47	38074	16216	15232	14676	13692	13136	14955	13415	19	4270	100	9970	10	1	18900000	2680	20.37	1.41	12	1.09	696.00	10061.00	32350	20240426	-56.17	11210	20231004	26.49	32350	-56.17	20240426	12940	9.58	20240909	32350	-56.17	20240426	12940	9.58	20240909	2.41	N	110990	100	18 억	467259	N	N	0	N	N
110	20241014	110749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	-140	5	-0.98	2661752790	184720	30.17	14440	14850	14010	18520	9980	14250	14409.75	2.47	28832	16216	15232	14676	13692	13136	14955	13415	19	4270	100	9970	10	1	18900000	2667	20.27	1.40	12	0.98	696.00	10061.00	32350	20240426	-56.38	11210	20231004	25.87	32350	-56.38	20240426	12940	9.04	20240909	32350	-56.38	20240426	12940	9.04	20240909	2.41	N	110990	100	18 억	467259	N	N	0	N	N
111	20241014	100749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14070	-180	5	-1.26	2008804560	138490	22.62	14440	14850	14050	18520	9980	14250	14505.24	2.47	26892	16216	15232	14676	13692	13136	14955	13415	19	4270	100	9970	10	1	18900000	2659	20.22	1.40	12	0.73	696.00	10061.00	32350	20240426	-56.51	11210	20231004	25.51	32350	-56.51	20240426	12940	8.73	20240909	32350	-56.51	20240426	12940	8.73	20240909	2.41	N	110990	100	18 억	467259	N	N	0	N	N
112	20241014	090753	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14760	510	2	3.58	442823060	30362	4.96	14440	14790	14350	18520	9980	14250	14585.90	2.47	12929	16216	15232	14676	13692	13136	14955	13415	19	4270	100	9970	10	1	18900000	2790	21.21	1.47	12	0.16	696.00	10061.00	32350	20240426	-54.37	11210	20231004	31.67	32350	-54.37	20240426	12940	14.06	20240909	32350	-54.37	20240426	12940	14.06	20240909	2.41	N	110990	100	18 억	467259	N	N	0	N	N
113	20241011	160736	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14250	-1710	5	-10.71	8911641150	609390	645.03	15660	15660	14120	20700	11180	15960	14624.90	2.25	35970	16600	16280	15990	15670	15380	16135	15525	19	4740	100	11170	10	1	18900000	2693	20.47	1.42	12	3.22	696.00	10061.00	32350	20240426	-55.95	11210	20231004	27.12	32350	-55.95	20240426	12940	10.12	20240909	32350	-55.95	20240426	12430	14.64	20231011	2.41	N	110990	100	18 억	425141	N	N	94	N	N
114	20241011	150749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14390	-1570	5	-9.84	8557558710	584616	618.80	15660	15660	14120	20700	11180	15960	14637.91	2.25	33208	16600	16280	15990	15670	15380	16135	15525	19	4740	100	11170	10	1	18900000	2720	20.68	1.43	12	3.09	696.00	10061.00	32350	20240426	-55.52	11210	20231004	28.37	32350	-55.52	20240426	12940	11.21	20240909	32350	-55.52	20240426	12430	15.77	20231011	2.41	N	110990	100	18 억	425141	N	N	94	N	N
115	20241011	140750	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14280	-1680	5	-10.53	7691712690	523953	554.59	15660	15660	14120	20700	11180	15960	14680.16	2.25	18547	16600	16280	15990	15670	15380	16135	15525	19	4740	100	11170	10	1	18900000	2699	20.52	1.42	12	2.77	696.00	10061.00	32350	20240426	-55.86	11210	20231004	27.39	32350	-55.86	20240426	12940	10.36	20240909	32350	-55.86	20240426	12430	14.88	20231011	2.41	N	110990	100	18 억	425141	N	N	94	N	N
116	20241011	130751	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14510	-1450	5	-9.09	6784480530	461051	488.01	15660	15660	14120	20700	11180	15960	14715.25	2.25	13654	16600	16280	15990	15670	15380	16135	15525	19	4740	100	11170	10	1	18900000	2742	20.85	1.44	12	2.44	696.00	10061.00	32350	20240426	-55.15	11210	20231004	29.44	32350	-55.15	20240426	12940	12.13	20240909	32350	-55.15	20240426	12430	16.73	20231011	2.41	N	110990	100	18 억	425141	N	N	94	N	N
117	20241011	120746	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14520	-1440	5	-9.02	6290261830	427011	451.98	15660	15660	14120	20700	11180	15960	14730.91	2.25	2740	16600	16280	15990	15670	15380	16135	15525	19	4740	100	11170	10	1	18900000	2744	20.86	1.44	12	2.26	696.00	10061.00	32350	20240426	-55.12	11210	20231004	29.53	32350	-55.12	20240426	12940	12.21	20240909	32350	-55.12	20240426	12430	16.81	20231011	2.41	N	110990	100	18 억	425141	N	N	94	N	N
118	20241011	110746	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14600	-1360	5	-8.52	5699024480	386383	408.98	15660	15660	14120	20700	11180	15960	14749.68	2.25	-8337	16600	16280	15990	15670	15380	16135	15525	19	4740	100	11170	10	1	18900000	2759	20.98	1.45	12	2.04	696.00	10061.00	32350	20240426	-54.87	11210	20231004	30.24	32350	-54.87	20240426	12940	12.83	20240909	32350	-54.87	20240426	12430	17.46	20231011	2.41	N	110990	100	18 억	425141	N	N	94	N	N
119	20241011	100754	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14560	-1400	5	-8.77	4471340420	302756	320.46	15660	15660	14120	20700	11180	15960	14768.79	2.25	-16352	16600	16280	15990	15670	15380	16135	15525	19	4740	100	11170	10	1	18900000	2752	20.92	1.45	12	1.60	696.00	10061.00	32350	20240426	-54.99	11210	20231004	29.88	32350	-54.99	20240426	12940	12.52	20240909	32350	-54.99	20240426	12430	17.14	20231011	2.41	N	110990	100	18 억	425141	N	N	94	N	N
120	20241011	090751	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15310	-650	5	-4.07	688838590	44745	47.36	15660	15660	15200	20700	11180	15960	15394.76	2.25	3955	16600	16280	15990	15670	15380	16135	15525	19	4740	100	11170	10	1	18900000	2894	22.00	1.52	12	0.24	696.00	10061.00	32350	20240426	-52.67	11210	20231004	36.57	32350	-52.67	20240426	12940	18.32	20240909	32350	-52.67	20240426	12430	23.17	20231011	2.41	N	110990	100	18 억	425141	N	N	94	N	N
121	20241010	160805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15960	40	2	0.25	1500490470	93549	168.65	16050	16310	15700	20650	11150	15920	16039.62	2.31	-17738	16233	16076	15853	15696	15473	16155	15775	19	4730	100	11140	10	1	18900000	3016	22.93	1.59	12	0.49	696.00	10061.00	32350	20240426	-50.66	11210	20231004	42.37	32350	-50.66	20240426	12940	23.34	20240909	32350	-50.66	20240426	12020	32.78	20231010	2.40	N	110990	100	18 억	437325	N	N	94	N	N
122	20241010	150819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15950	30	2	0.19	1416868140	88305	159.20	16050	16310	15700	20650	11150	15920	16045.17	2.31	-18516	16233	16076	15853	15696	15473	16155	15775	19	4730	100	11140	10	1	18900000	3015	22.92	1.59	12	0.47	696.00	10061.00	32350	20240426	-50.70	11210	20231004	42.28	32350	-50.70	20240426	12940	23.26	20240909	32350	-50.70	20240426	12020	32.70	20231010	2.40	N	110990	100	18 억	437325	N	N	2	N	N
123	20241010	140813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16170	250	2	1.57	1185375940	73931	133.28	16050	16310	15700	20650	11150	15920	16033.55	2.31	-12629	16233	16076	15853	15696	15473	16155	15775	19	4730	100	11140	10	1	18900000	3056	23.23	1.61	12	0.39	696.00	10061.00	32350	20240426	-50.02	11210	20231004	44.25	32350	-50.02	20240426	12940	24.96	20240909	32350	-50.02	20240426	12020	34.53	20231010	2.40	N	110990	100	18 억	437325	N	N	2	N	N
124	20241010	130810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16000	80	2	0.50	805092840	50323	90.72	16050	16310	15700	20650	11150	15920	15998.51	2.31	-6290	16233	16076	15853	15696	15473	16155	15775	19	4730	100	11140	10	1	18900000	3024	22.99	1.59	12	0.27	696.00	10061.00	32350	20240426	-50.54	11210	20231004	42.73	32350	-50.54	20240426	12940	23.65	20240909	32350	-50.54	20240426	12020	33.11	20231010	2.40	N	110990	100	18 억	437325	N	N	2	N	N
125	20241010	120811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15970	50	2	0.31	762828960	47684	85.97	16050	16310	15700	20650	11150	15920	15997.59	2.31	-5214	16233	16076	15853	15696	15473	16155	15775	19	4730	100	11140	10	1	18900000	3018	22.95	1.59	12	0.25	696.00	10061.00	32350	20240426	-50.63	11210	20231004	42.46	32350	-50.63	20240426	12940	23.42	20240909	32350	-50.63	20240426	12020	32.86	20231010	2.40	N	110990	100	18 억	437325	N	N	2	N	N
126	20241010	110810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15990	70	2	0.44	679058850	42451	76.53	16050	16310	15700	20650	11150	15920	15996.30	2.31	-5133	16233	16076	15853	15696	15473	16155	15775	19	4730	100	11140	10	1	18900000	3022	22.97	1.59	12	0.22	696.00	10061.00	32350	20240426	-50.57	11210	20231004	42.64	32350	-50.57	20240426	12940	23.57	20240909	32350	-50.57	20240426	12020	33.03	20231010	2.40	N	110990	100	18 억	437325	N	N	2	N	N
127	20241010	100809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15880	-40	5	-0.25	606782080	37906	68.34	16050	16310	15700	20650	11150	15920	16007.55	2.31	-4790	16233	16076	15853	15696	15473	16155	15775	19	4730	100	11140	10	1	18900000	3001	22.82	1.58	12	0.20	696.00	10061.00	32350	20240426	-50.91	11210	20231004	41.66	32350	-50.91	20240426	12940	22.72	20240909	32350	-50.91	20240426	12020	32.11	20231010	2.40	N	110990	100	18 억	437325	N	N	2	N	N
128	20241010	090813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16120	200	2	1.26	176378440	10915	19.68	16050	16310	16050	20650	11150	15920	16159.34	2.31	451	16233	16076	15853	15696	15473	16155	15775	19	4730	100	11140	10	1	18900000	3047	23.16	1.60	12	0.06	696.00	10061.00	32350	20240426	-50.17	11210	20231004	43.80	32350	-50.17	20240426	12940	24.57	20240909	32350	-50.17	20240426	12020	34.11	20231010	2.40	N	110990	100	18 억	437325	N	N	2	N	N
129	20241008	160805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15920	20	2	0.13	872195070	55106	55.18	15900	16010	15630	20650	11130	15900	15827.58	2.30	3174	16360	16130	15760	15530	15160	16245	15645	19	4750	100	11130	10	1	18900000	3009	22.87	1.58	12	0.29	696.00	10061.00	32350	20240426	-50.79	11210	20231004	42.02	32350	-50.79	20240426	12940	23.03	20240909	32350	-50.79	20240426	12020	32.45	20231010	2.43	N	110990	100	18 억	434116	N	N	2	N	N
130	20241008	150810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15960	60	2	0.38	778286010	49207	49.27	15900	16010	15630	20650	11130	15900	15816.57	2.30	4002	16360	16130	15760	15530	15160	16245	15645	19	4750	100	11130	10	1	18900000	3016	22.93	1.59	12	0.26	696.00	10061.00	32350	20240426	-50.66	11210	20231004	42.37	32350	-50.66	20240426	12940	23.34	20240909	32350	-50.66	20240426	12020	32.78	20231010	2.43	N	110990	100	18 억	434116	N	N	121	N	N
131	20241008	140807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15900	0	3	0.00	666791970	42218	42.28	15900	16010	15630	20650	11130	15900	15794.01	2.30	3995	16360	16130	15760	15530	15160	16245	15645	19	4750	100	11130	10	1	18900000	3005	22.84	1.58	12	0.22	696.00	10061.00	32350	20240426	-50.85	11210	20231004	41.84	32350	-50.85	20240426	12940	22.87	20240909	32350	-50.85	20240426	12020	32.28	20231010	2.43	N	110990	100	18 억	434116	N	N	121	N	N
132	20241008	130806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15900	0	3	0.00	566044540	35879	35.93	15900	16010	15630	20650	11130	15900	15776.48	2.30	2941	16360	16130	15760	15530	15160	16245	15645	19	4750	100	11130	10	1	18900000	3005	22.84	1.58	12	0.19	696.00	10061.00	32350	20240426	-50.85	11210	20231004	41.84	32350	-50.85	20240426	12940	22.87	20240909	32350	-50.85	20240426	12020	32.28	20231010	2.43	N	110990	100	18 억	434116	N	N	121	N	N
133	20241008	120807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15890	-10	5	-0.06	541911810	34360	34.41	15900	16010	15630	20650	11130	15900	15771.58	2.30	2914	16360	16130	15760	15530	15160	16245	15645	19	4750	100	11130	10	1	18900000	3003	22.83	1.58	12	0.18	696.00	10061.00	32350	20240426	-50.88	11210	20231004	41.75	32350	-50.88	20240426	12940	22.80	20240909	32350	-50.88	20240426	12020	32.20	20231010	2.43	N	110990	100	18 억	434116	N	N	121	N	N
134	20241008	110806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15760	-140	5	-0.88	473739050	30048	30.09	15900	16010	15630	20650	11130	15900	15766.06	2.30	3406	16360	16130	15760	15530	15160	16245	15645	19	4750	100	11130	10	1	18900000	2979	22.64	1.57	12	0.16	696.00	10061.00	32350	20240426	-51.28	11210	20231004	40.59	32350	-51.28	20240426	12940	21.79	20240909	32350	-51.28	20240426	12020	31.11	20231010	2.43	N	110990	100	18 억	434116	N	N	121	N	N
135	20241008	100808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15670	-230	5	-1.45	301457380	19099	19.13	15900	16010	15630	20650	11130	15900	15783.92	2.30	86	16360	16130	15760	15530	15160	16245	15645	19	4750	100	11130	10	1	18900000	2962	22.51	1.56	12	0.10	696.00	10061.00	32350	20240426	-51.56	11210	20231004	39.79	32350	-51.56	20240426	12940	21.10	20240909	32350	-51.56	20240426	12020	30.37	20231010	2.43	N	110990	100	18 억	434116	N	N	121	N	N
136	20241008	090807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15990	90	2	0.57	46890440	2950	2.95	15900	16010	15760	20650	11130	15900	15895.06	2.30	1036	16360	16130	15760	15530	15160	16245	15645	19	4750	100	11130	10	1	18900000	3022	22.97	1.59	12	0.02	696.00	10061.00	32350	20240426	-50.57	11210	20231004	42.64	32350	-50.57	20240426	12940	23.57	20240909	32350	-50.57	20240426	12020	33.03	20231010	2.43	N	110990	100	18 억	434116	N	N	121	N	N
137	20241007	160813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15900	290	2	1.86	1563914900	99561	86.01	15670	15990	15390	20250	10930	15610	15707.82	2.24	8345	16496	16052	15436	14992	14376	16275	15215	19	4640	100	10920	10	1	18900000	3005	22.84	1.58	12	0.53	696.00	10061.00	32350	20240426	-50.85	11210	20231004	41.84	32350	-50.85	20240426	12940	22.87	20240909	32350	-50.85	20240426	12020	32.28	20231010	2.38	N	110990	100	18 억	422460	N	N	121	N	N
138	20241007	150741	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15790	180	2	1.15	1466023300	93387	80.67	15670	15990	15390	20250	10930	15610	15698.37	2.24	7808	16496	16052	15436	14992	14376	16275	15215	19	4640	100	10920	10	1	18900000	2984	22.69	1.57	12	0.49	696.00	10061.00	32350	20240426	-51.19	11210	20231004	40.86	32350	-51.19	20240426	12940	22.02	20240909	32350	-51.19	20240426	12020	31.36	20231010	2.38	N	110990	100	18 억	422460	N	N	15	N	N
139	20241007	140811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15790	180	2	1.15	1264875620	80639	69.66	15670	15990	15390	20250	10930	15610	15685.66	2.24	3616	16496	16052	15436	14992	14376	16275	15215	19	4640	100	10920	10	1	18900000	2984	22.69	1.57	12	0.43	696.00	10061.00	32350	20240426	-51.19	11210	20231004	40.86	32350	-51.19	20240426	12940	22.02	20240909	32350	-51.19	20240426	12020	31.36	20231010	2.38	N	110990	100	18 억	422460	N	N	15	N	N
140	20241007	130740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15650	40	2	0.26	972962470	62258	53.78	15670	15910	15390	20250	10930	15610	15627.91	2.24	-3226	16496	16052	15436	14992	14376	16275	15215	19	4640	100	10920	10	1	18900000	2958	22.49	1.56	12	0.33	696.00	10061.00	32350	20240426	-51.62	11210	20231004	39.61	32350	-51.62	20240426	12940	20.94	20240909	32350	-51.62	20240426	12020	30.20	20231010	2.38	N	110990	100	18 억	422460	N	N	15	N	N
141	20241007	120816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15660	50	2	0.32	860302670	55053	47.56	15670	15910	15390	20250	10930	15610	15626.81	2.24	-3985	16496	16052	15436	14992	14376	16275	15215	19	4640	100	10920	10	1	18900000	2960	22.50	1.56	12	0.29	696.00	10061.00	32350	20240426	-51.59	11210	20231004	39.70	32350	-51.59	20240426	12940	21.02	20240909	32350	-51.59	20240426	12020	30.28	20231010	2.38	N	110990	100	18 억	422460	N	N	15	N	N
142	20241007	110729	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15690	80	2	0.51	742376540	47514	41.05	15670	15910	15390	20250	10930	15610	15624.38	2.24	-7289	16496	16052	15436	14992	14376	16275	15215	19	4640	100	10920	10	1	18900000	2965	22.54	1.56	12	0.25	696.00	10061.00	32350	20240426	-51.50	11210	20231004	39.96	32350	-51.50	20240426	12940	21.25	20240909	32350	-51.50	20240426	12020	30.53	20231010	2.38	N	110990	100	18 억	422460	N	N	15	N	N
143	20241007	100730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15720	110	2	0.70	424648910	27313	23.59	15670	15800	15390	20250	10930	15610	15547.48	2.24	-2614	16496	16052	15436	14992	14376	16275	15215	19	4640	100	10920	10	1	18900000	2971	22.59	1.56	12	0.14	696.00	10061.00	32350	20240426	-51.41	11210	20231004	40.23	32350	-51.41	20240426	12940	21.48	20240909	32350	-51.41	20240426	12020	30.78	20231010	2.38	N	110990	100	18 억	422460	N	N	15	N	N
144	20241007	090805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15410	-200	5	-1.28	83955640	5395	4.66	15670	15800	15400	20250	10930	15610	15561.67	2.24	-1606	16496	16052	15436	14992	14376	16275	15215	19	4640	100	10920	10	1	18900000	2912	22.14	1.53	12	0.03	696.00	10061.00	32350	20240426	-52.36	11210	20231004	37.47	32350	-52.36	20240426	12940	19.09	20240909	32350	-52.36	20240426	12020	28.20	20231010	2.38	N	110990	100	18 억	422460	N	N	15	N	N
145	20241004	160708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15610	770	2	5.19	1791781280	115142	177.98	14820	15880	14820	19290	10390	14840	15561.50	2.20	6425	15460	15150	14900	14590	14340	15025	14465	19	4450	100	10380	10	1	18900000	2950	22.43	1.55	12	0.61	696.00	10061.00	32350	20240426	-51.75	11210	20231004	39.25	32350	-51.75	20240426	12940	20.63	20240909	32350	-51.75	20240426	11210	39.25	20231004	2.39	N	110990	100	18 억	416382	N	N	15	N	N
146	20241004	150718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15620	780	2	5.26	1694521240	108939	168.39	14820	15880	14820	19290	10390	14840	15554.80	2.20	6552	15460	15150	14900	14590	14340	15025	14465	19	4450	100	10380	10	1	18900000	2952	22.44	1.55	12	0.58	696.00	10061.00	32350	20240426	-51.72	11210	20231004	39.34	32350	-51.72	20240426	12940	20.71	20240909	32350	-51.72	20240426	11210	39.34	20231004	2.39	N	110990	100	18 억	416382	N	N	59	N	N
147	20241004	140714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15650	810	2	5.46	1550474080	99735	154.17	14820	15880	14820	19290	10390	14840	15545.97	2.20	8298	15460	15150	14900	14590	14340	15025	14465	19	4450	100	10380	10	1	18900000	2958	22.49	1.56	12	0.53	696.00	10061.00	32350	20240426	-51.62	11210	20231004	39.61	32350	-51.62	20240426	12940	20.94	20240909	32350	-51.62	20240426	11210	39.61	20231004	2.39	N	110990	100	18 억	416382	N	N	59	N	N
148	20241004	130715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15670	830	2	5.59	1320537800	85101	131.55	14820	15880	14820	19290	10390	14840	15517.34	2.20	10978	15460	15150	14900	14590	14340	15025	14465	19	4450	100	10380	10	1	18900000	2962	22.51	1.56	12	0.45	696.00	10061.00	32350	20240426	-51.56	11210	20231004	39.79	32350	-51.56	20240426	12940	21.10	20240909	32350	-51.56	20240426	11210	39.79	20231004	2.39	N	110990	100	18 억	416382	N	N	59	N	N
149	20241004	120714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15720	880	2	5.93	1108363170	71558	110.61	14820	15880	14820	19290	10390	14840	15489.06	2.20	7038	15460	15150	14900	14590	14340	15025	14465	19	4450	100	10380	10	1	18900000	2971	22.59	1.56	12	0.38	696.00	10061.00	32350	20240426	-51.41	11210	20231004	40.23	32350	-51.41	20240426	12940	21.48	20240909	32350	-51.41	20240426	11210	40.23	20231004	2.39	N	110990	100	18 억	416382	N	N	59	N	N
150	20241004	110710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15740	900	2	6.06	737647610	48079	74.32	14820	15800	14820	19290	10390	14840	15342.46	2.20	8409	15460	15150	14900	14590	14340	15025	14465	19	4450	100	10380	10	1	18900000	2975	22.61	1.56	12	0.25	696.00	10061.00	32350	20240426	-51.34	11210	20231004	40.41	32350	-51.34	20240426	12940	21.64	20240909	32350	-51.34	20240426	11210	40.41	20231004	2.39	N	110990	100	18 억	416382	N	N	59	N	N
151	20241004	100711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15270	430	2	2.90	310138500	20577	31.81	14820	15300	14820	19290	10390	14840	15072.15	2.20	860	15460	15150	14900	14590	14340	15025	14465	19	4450	100	10380	10	1	18900000	2886	21.94	1.52	12	0.11	696.00	10061.00	32350	20240426	-52.80	11210	20231004	36.22	32350	-52.80	20240426	12940	18.01	20240909	32350	-52.80	20240426	11210	36.22	20231004	2.39	N	110990	100	18 억	416382	N	N	59	N	N
152	20241004	090711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14990	150	2	1.01	15858400	1068	1.65	14820	15000	14820	19290	10390	14840	14848.73	2.20	290	15460	15150	14900	14590	14340	15025	14465	19	4450	100	10380	10	1	18900000	2833	21.54	1.49	12	0.01	696.00	10061.00	32350	20240426	-53.66	11210	20231004	33.72	32350	-53.66	20240426	12940	15.84	20240909	32350	-53.66	20240426	11210	33.72	20231004	2.39	N	110990	100	18 억	416382	N	N	59	N	N
153	20241002	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14840	-370	5	-2.43	956194380	64117	91.89	14900	15210	14650	19770	10650	15210	14913.24	2.21	-1282	15736	15472	15296	15032	14856	15385	14945	19	4560	100	10640	10	1	18900000	2805	21.32	1.48	12	0.34	696.00	10061.00	32350	20240426	-54.13	11210	20231004	32.38	32350	-54.13	20240426	12940	14.68	20240909	32350	-54.13	20240426	11210	32.38	20231004	2.35	N	110990	100	18 억	417615	N	N	59	N	N
154	20241002	150718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	-320	5	-2.10	864524960	57951	83.06	14900	15210	14650	19770	10650	15210	14918.15	2.21	498	15736	15472	15296	15032	14856	15385	14945	19	4560	100	10640	10	1	18900000	2814	21.39	1.48	12	0.31	696.00	10061.00	32350	20240426	-53.97	11210	20231004	32.83	32350	-53.97	20240426	12940	15.07	20240909	32350	-53.97	20240426	11210	32.83	20231004	2.35	N	110990	100	18 억	417615	N	N	344	N	N
155	20241002	140716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15010	-200	5	-1.31	745920230	49999	71.66	14900	15210	14650	19770	10650	15210	14918.63	2.21	1120	15736	15472	15296	15032	14856	15385	14945	19	4560	100	10640	10	1	18900000	2837	21.57	1.49	12	0.26	696.00	10061.00	32350	20240426	-53.60	11210	20231004	33.90	32350	-53.60	20240426	12940	16.00	20240909	32350	-53.60	20240426	11210	33.90	20231004	2.35	N	110990	100	18 억	417615	N	N	344	N	N
156	20241002	130708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15090	-120	5	-0.79	587970640	39473	56.57	14900	15210	14650	19770	10650	15210	14895.42	2.21	-931	15736	15472	15296	15032	14856	15385	14945	19	4560	100	10640	10	1	18900000	2852	21.68	1.50	12	0.21	696.00	10061.00	32350	20240426	-53.35	11210	20231004	34.61	32350	-53.35	20240426	12940	16.62	20240909	32350	-53.35	20240426	11210	34.61	20231004	2.35	N	110990	100	18 억	417615	N	N	344	N	N
157	20241002	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15040	-170	5	-1.12	567712130	38133	54.65	14900	15210	14650	19770	10650	15210	14887.58	2.21	-975	15736	15472	15296	15032	14856	15385	14945	19	4560	100	10640	10	1	18900000	2843	21.61	1.49	12	0.20	696.00	10061.00	32350	20240426	-53.51	11210	20231004	34.17	32350	-53.51	20240426	12940	16.23	20240909	32350	-53.51	20240426	11210	34.17	20231004	2.35	N	110990	100	18 억	417615	N	N	344	N	N
158	20241002	110659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15170	-40	5	-0.26	505525390	34008	48.74	14900	15210	14650	19770	10650	15210	14864.77	2.21	-22	15736	15472	15296	15032	14856	15385	14945	19	4560	100	10640	10	1	18900000	2867	21.80	1.51	12	0.18	696.00	10061.00	32350	20240426	-53.11	11210	20231004	35.33	32350	-53.11	20240426	12940	17.23	20240909	32350	-53.11	20240426	11210	35.33	20231004	2.35	N	110990	100	18 억	417615	N	N	344	N	N
159	20241002	100657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	-320	5	-2.10	356680590	24126	34.58	14900	15160	14650	19770	10650	15210	14783.86	2.21	-2412	15736	15472	15296	15032	14856	15385	14945	19	4560	100	10640	10	1	18900000	2814	21.39	1.48	12	0.13	696.00	10061.00	32350	20240426	-53.97	11210	20231004	32.83	32350	-53.97	20240426	12940	15.07	20240909	32350	-53.97	20240426	11210	32.83	20231004	2.35	N	110990	100	18 억	417615	N	N	344	N	N
160	20241002	090657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14790	-420	5	-2.76	94730580	6414	9.19	14900	15160	14650	19770	10650	15210	14768.52	2.21	-415	15736	15472	15296	15032	14856	15385	14945	19	4560	100	10640	10	1	18900000	2795	21.25	1.47	12	0.03	696.00	10061.00	32350	20240426	-54.28	11210	20231004	31.94	32350	-54.28	20240426	12940	14.30	20240909	32350	-54.28	20240426	11210	31.94	20231004	2.35	N	110990	100	18 억	417615	N	N	344	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History